date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-07-16 09:30:00,27.22,27.22,26.83,26.96,249500.0,23.4324,23.4324,23.0966,23.2085,249500.0
2012-07-16 10:00:00,26.96,27.05,26.96,27.01,179500.0,23.2085,23.286,23.2085,23.2516,179500.0
2012-07-16 10:30:00,27.0,27.06,26.98,27.0,280000.0,23.243,23.2946,23.2258,23.243,280000.0
2012-07-16 11:00:00,26.99,27.07,26.98,26.99,126500.0,23.2344,23.3032,23.2258,23.2344,126500.0
2012-07-16 11:30:00,26.98,26.98,26.85,26.87,79000.0,23.2258,23.2258,23.1138,23.1311,79000.0
2012-07-16 12:00:00,26.85,26.9,26.82,26.87,175500.0,23.1138,23.1569,23.088,23.1311,175500.0
2012-07-16 12:30:00,26.87,26.94,26.86,26.9,76000.0,23.1311,23.1913,23.1225,23.1569,76000.0
2012-07-16 13:00:00,26.91,26.92,26.78,26.81,116000.0,23.1655,23.1741,23.0536,23.0794,116000.0
2012-07-16 13:30:00,26.81,26.91,26.81,26.84,159500.0,23.0794,23.1655,23.0794,23.1052,159500.0
2012-07-16 14:00:00,26.83,26.87,26.79,26.86,105500.0,23.0966,23.1311,23.0622,23.1225,105500.0
2012-07-16 14:30:00,26.86,26.91,26.78,26.78,91000.0,23.1225,23.1655,23.0536,23.0536,91000.0
2012-07-16 15:00:00,26.78,26.83,26.71,26.71,314000.0,23.0536,23.0966,22.9933,22.9933,314000.0
2012-07-16 15:30:00,26.73,26.84,26.71,26.81,376500.0,23.0105,23.1052,22.9933,23.0794,376500.0
2012-07-17 09:30:00,26.99,27.19,26.89,27.17,244500.0,23.2344,23.4065,23.1483,23.3893,244500.0
2012-07-17 10:00:00,27.14,27.14,26.92,27.05,86500.0,23.3635,23.3635,23.1741,23.286,86500.0
2012-07-17 10:30:00,27.03,27.03,26.89,26.95,81000.0,23.2688,23.2688,23.1483,23.1999,81000.0
2012-07-17 11:00:00,26.96,27.09,26.96,27.03,56500.0,23.2085,23.3205,23.2085,23.2688,56500.0
2012-07-17 11:30:00,27.02,27.08,27.0,27.06,79000.0,23.2602,23.3118,23.243,23.2946,79000.0
2012-07-17 12:00:00,27.08,27.14,27.07,27.12,97500.0,23.3118,23.3635,23.3032,23.3463,97500.0
2012-07-17 12:30:00,27.12,27.19,27.06,27.09,84000.0,23.3463,23.4065,23.2946,23.3205,84000.0
2012-07-17 13:00:00,27.06,27.15,27.05,27.13,73000.0,23.2946,23.3721,23.286,23.3549,73000.0
2012-07-17 13:30:00,27.13,27.21,27.13,27.15,84000.0,23.3549,23.4238,23.3549,23.3721,84000.0
2012-07-17 14:00:00,27.16,27.2,27.12,27.13,144000.0,23.3807,23.4151,23.3463,23.3549,144000.0
2012-07-17 14:30:00,27.14,27.2,27.1,27.13,106500.0,23.3635,23.4151,23.3291,23.3549,106500.0
2012-07-17 15:00:00,27.14,27.2,27.1,27.14,167500.0,23.3635,23.4151,23.3291,23.3635,167500.0
2012-07-17 15:30:00,27.13,27.25,27.13,27.22,318500.0,23.3549,23.4582,23.3549,23.4324,318500.0
2012-07-18 09:30:00,27.16,27.22,27.1,27.19,199500.0,23.3807,23.4324,23.3291,23.4065,199500.0
2012-07-18 10:00:00,27.17,27.28,27.17,27.19,52000.0,23.3893,23.484,23.3893,23.4065,52000.0
2012-07-18 10:30:00,27.19,27.33,27.17,27.31,25000.0,23.4065,23.5271,23.3893,23.5098,25000.0
2012-07-18 11:00:00,27.32,27.32,27.22,27.26,87000.0,23.5184,23.5184,23.4324,23.4668,87000.0
2012-07-18 11:30:00,27.23,27.29,27.22,27.23,65500.0,23.441,23.4926,23.4324,23.441,65500.0
2012-07-18 12:00:00,27.23,27.35,27.23,27.34,33500.0,23.441,23.5443,23.441,23.5357,33500.0
2012-07-18 12:30:00,27.34,27.34,27.27,27.27,25500.0,23.5357,23.5357,23.4754,23.4754,25500.0
2012-07-18 13:00:00,27.27,27.27,27.22,27.22,96000.0,23.4754,23.4754,23.4324,23.4324,96000.0
2012-07-18 13:30:00,27.22,27.22,27.13,27.15,63500.0,23.4324,23.4324,23.3549,23.3721,63500.0
2012-07-18 14:00:00,27.14,27.24,27.14,27.2,74000.0,23.3635,23.4496,23.3635,23.4151,74000.0
2012-07-18 14:30:00,27.2,27.21,27.05,27.05,64500.0,23.4151,23.4238,23.286,23.286,64500.0
2012-07-18 15:00:00,27.06,27.19,27.05,27.18,102000.0,23.2946,23.4065,23.286,23.3979,102000.0
2012-07-18 15:30:00,27.18,27.23,27.1,27.13,283500.0,23.3979,23.441,23.3291,23.3549,283500.0
2012-07-19 09:30:00,27.15,27.2,27.03,27.03,37000.0,23.3721,23.4151,23.2688,23.2688,37000.0
2012-07-19 10:00:00,27.03,27.03,26.88,26.93,101000.0,23.2688,23.2688,23.1397,23.1827,101000.0
2012-07-19 10:30:00,26.94,27.09,26.93,27.04,52000.0,23.1913,23.3205,23.1827,23.2774,52000.0
2012-07-19 11:00:00,27.06,27.09,27.01,27.07,92000.0,23.2946,23.3205,23.2516,23.3032,92000.0
2012-07-19 11:30:00,27.05,27.08,27.02,27.04,59000.0,23.286,23.3118,23.2602,23.2774,59000.0
2012-07-19 12:00:00,27.04,27.04,26.98,26.98,42500.0,23.2774,23.2774,23.2258,23.2258,42500.0
2012-07-19 12:30:00,26.99,26.99,26.88,26.91,60500.0,23.2344,23.2344,23.1397,23.1655,60500.0
2012-07-19 13:00:00,26.92,26.94,26.88,26.91,50500.0,23.1741,23.1913,23.1397,23.1655,50500.0
2012-07-19 13:30:00,26.91,26.94,26.74,26.76,119000.0,23.1655,23.1913,23.0192,23.0364,119000.0
2012-07-19 14:00:00,26.78,26.8,26.67,26.67,85000.0,23.0536,23.0708,22.9589,22.9589,85000.0
2012-07-19 14:30:00,26.67,26.74,26.63,26.72,156000.0,22.9589,23.0192,22.9245,23.0019,156000.0
2012-07-19 15:00:00,26.73,26.74,26.67,26.72,221500.0,23.0105,23.0192,22.9589,23.0019,221500.0
2012-07-19 15:30:00,26.72,26.79,26.71,26.75,326500.0,23.0019,23.0622,22.9933,23.0278,326500.0
2012-07-20 09:30:00,26.56,26.67,25.9,25.93,878000.0,22.8642,22.9589,22.296,22.3219,878000.0
2012-07-20 10:00:00,25.93,26.4,25.89,26.4,310000.0,22.3219,22.7265,22.2874,22.7265,310000.0
2012-07-20 10:30:00,26.4,26.61,26.39,26.59,162000.0,22.7265,22.9072,22.7179,22.89,162000.0
2012-07-20 11:00:00,26.57,26.6,26.49,26.58,96500.0,22.8728,22.8986,22.8039,22.8814,96500.0
2012-07-20 11:30:00,26.6,26.64,26.53,26.6,147500.0,22.8986,22.9331,22.8384,22.8986,147500.0
2012-07-20 12:00:00,26.61,26.61,26.53,26.58,227500.0,22.9072,22.9072,22.8384,22.8814,227500.0
2012-07-20 12:30:00,26.58,26.6,26.42,26.43,241000.0,22.8814,22.8986,22.7437,22.7523,241000.0
2012-07-20 13:00:00,26.44,26.44,26.19,26.29,146500.0,22.7609,22.7609,22.5457,22.6318,146500.0
2012-07-20 13:30:00,26.3,26.33,26.21,26.25,285500.0,22.6404,22.6662,22.5629,22.5973,285500.0
2012-07-20 14:00:00,26.24,26.27,26.21,26.25,162500.0,22.5887,22.6146,22.5629,22.5973,162500.0
2012-07-20 14:30:00,26.24,26.27,26.21,26.27,116500.0,22.5887,22.6146,22.5629,22.6146,116500.0
2012-07-20 15:00:00,26.26,26.32,26.26,26.27,160000.0,22.6059,22.6576,22.6059,22.6146,160000.0
2012-07-20 15:30:00,26.27,26.27,26.21,26.23,512500.0,22.6146,22.6146,22.5629,22.5801,512500.0
2012-07-23 09:30:00,25.8,26.08,25.8,25.9,348500.0,22.21,22.451,22.21,22.296,348500.0
2012-07-23 10:00:00,25.9,25.92,25.77,25.9,121000.0,22.296,22.3133,22.1841,22.296,121000.0
2012-07-23 10:30:00,25.89,25.96,25.84,25.86,214000.0,22.2874,22.3477,22.2444,22.2616,214000.0
2012-07-23 11:00:00,25.86,26.01,25.86,26.0,124000.0,22.2616,22.3907,22.2616,22.3821,124000.0
2012-07-23 11:30:00,26.0,26.03,25.9,26.0,151500.0,22.3821,22.408,22.296,22.3821,151500.0
2012-07-23 12:00:00,26.02,26.02,25.86,25.86,101000.0,22.3993,22.3993,22.2616,22.2616,101000.0
2012-07-23 12:30:00,25.86,25.96,25.83,25.91,121500.0,22.2616,22.3477,22.2358,22.3046,121500.0
2012-07-23 13:00:00,25.91,26.01,25.87,25.99,98000.0,22.3046,22.3907,22.2702,22.3735,98000.0
2012-07-23 13:30:00,26.0,26.17,25.99,26.15,156000.0,22.3821,22.5285,22.3735,22.5113,156000.0
2012-07-23 14:00:00,26.15,26.24,26.11,26.13,212000.0,22.5113,22.5887,22.4768,22.494,212000.0
2012-07-23 14:30:00,26.14,26.22,26.06,26.21,128000.0,22.5026,22.5715,22.4338,22.5629,128000.0
2012-07-23 15:00:00,26.21,26.36,26.17,26.32,213000.0,22.5629,22.692,22.5285,22.6576,213000.0
2012-07-23 15:30:00,26.32,26.33,26.23,26.23,359500.0,22.6576,22.6662,22.5801,22.5801,359500.0
2012-07-24 09:30:00,26.19,26.32,26.17,26.3,225500.0,22.5457,22.6576,22.5285,22.6404,225500.0
2012-07-24 10:00:00,26.27,26.32,26.2,26.25,101500.0,22.6146,22.6576,22.5543,22.5973,101500.0
2012-07-24 10:30:00,26.24,26.3,26.21,26.27,161500.0,22.5887,22.6404,22.5629,22.6146,161500.0
2012-07-24 11:00:00,26.26,26.29,26.14,26.21,94500.0,22.6059,22.6318,22.5026,22.5629,94500.0
2012-07-24 11:30:00,26.21,26.25,26.15,26.23,312500.0,22.5629,22.5973,22.5113,22.5801,312500.0
2012-07-24 12:00:00,26.24,26.24,26.13,26.2,151500.0,22.5887,22.5887,22.494,22.5543,151500.0
2012-07-24 12:30:00,26.23,26.35,26.23,26.35,60500.0,22.5801,22.6834,22.5801,22.6834,60500.0
2012-07-24 13:00:00,26.32,26.32,26.2,26.22,58000.0,22.6576,22.6576,22.5543,22.5715,58000.0
2012-07-24 13:30:00,26.21,26.28,26.21,26.24,105000.0,22.5629,22.6232,22.5629,22.5887,105000.0
2012-07-24 14:00:00,26.22,26.27,26.18,26.18,149000.0,22.5715,22.6146,22.5371,22.5371,149000.0
2012-07-24 14:30:00,26.18,26.24,26.15,26.22,236500.0,22.5371,22.5887,22.5113,22.5715,236500.0
2012-07-24 15:00:00,26.22,26.43,26.19,26.43,249500.0,22.5715,22.7523,22.5457,22.7523,249500.0
2012-07-24 15:30:00,26.43,26.53,26.35,26.48,507000.0,22.7523,22.8384,22.6834,22.7953,507000.0
2012-07-25 09:30:00,26.5,26.64,26.41,26.53,336000.0,22.8126,22.9331,22.7351,22.8384,336000.0
2012-07-25 10:00:00,26.51,26.72,26.47,26.6,191500.0,22.8212,23.0019,22.7867,22.8986,191500.0
2012-07-25 10:30:00,26.58,26.58,26.38,26.42,132500.0,22.8814,22.8814,22.7092,22.7437,132500.0
2012-07-25 11:00:00,26.42,26.59,26.4,26.55,175500.0,22.7437,22.89,22.7265,22.8556,175500.0
2012-07-25 11:30:00,26.55,26.63,26.55,26.62,171000.0,22.8556,22.9245,22.8556,22.9159,171000.0
2012-07-25 12:00:00,26.6,26.64,26.56,26.59,206500.0,22.8986,22.9331,22.8642,22.89,206500.0
2012-07-25 12:30:00,26.58,26.6,26.5,26.5,156000.0,22.8814,22.8986,22.8126,22.8126,156000.0
2012-07-25 13:00:00,26.51,26.6,26.5,26.59,350500.0,22.8212,22.8986,22.8126,22.89,350500.0
2012-07-25 13:30:00,26.59,26.62,26.46,26.46,266000.0,22.89,22.9159,22.7781,22.7781,266000.0
2012-07-25 14:00:00,26.47,26.47,26.34,26.34,379500.0,22.7867,22.7867,22.6748,22.6748,379500.0
2012-07-25 14:30:00,26.34,26.44,26.33,26.35,245500.0,22.6748,22.7609,22.6662,22.6834,245500.0
2012-07-25 15:00:00,26.35,26.36,26.13,26.14,471000.0,22.6834,22.692,22.494,22.5026,471000.0
2012-07-25 15:30:00,26.14,26.14,25.98,26.13,856500.0,22.5026,22.5026,22.3649,22.494,856500.0
2012-07-26 09:30:00,26.79,26.79,26.16,26.25,326500.0,23.0622,23.0622,22.5199,22.5973,326500.0
2012-07-26 10:00:00,26.23,26.47,26.2,26.37,255500.0,22.5801,22.7867,22.5543,22.7006,255500.0
2012-07-26 10:30:00,26.35,26.42,26.3,26.42,248500.0,22.6834,22.7437,22.6404,22.7437,248500.0
2012-07-26 11:00:00,26.38,26.47,26.34,26.44,113000.0,22.7092,22.7867,22.6748,22.7609,113000.0
2012-07-26 11:30:00,26.46,26.53,26.43,26.47,103500.0,22.7781,22.8384,22.7523,22.7867,103500.0
2012-07-26 12:00:00,26.47,26.57,26.46,26.56,87500.0,22.7867,22.8728,22.7781,22.8642,87500.0
2012-07-26 12:30:00,26.56,26.58,26.46,26.54,149500.0,22.8642,22.8814,22.7781,22.847,149500.0
2012-07-26 13:00:00,26.53,26.6,26.48,26.59,126500.0,22.8384,22.8986,22.7953,22.89,126500.0
2012-07-26 13:30:00,26.59,26.61,26.51,26.57,193500.0,22.89,22.9072,22.8212,22.8728,193500.0
2012-07-26 14:00:00,26.57,26.59,26.4,26.49,177500.0,22.8728,22.89,22.7265,22.8039,177500.0
2012-07-26 14:30:00,26.48,26.57,26.48,26.54,143500.0,22.7953,22.8728,22.7953,22.847,143500.0
2012-07-26 15:00:00,26.54,26.63,26.52,26.61,176000.0,22.847,22.9245,22.8298,22.9072,176000.0
2012-07-26 15:30:00,26.61,26.61,26.52,26.55,400500.0,22.9072,22.9072,22.8298,22.8556,400500.0
2012-07-27 09:30:00,26.79,26.8,26.49,26.49,117000.0,23.0622,23.0708,22.8039,22.8039,117000.0
2012-07-27 10:00:00,26.5,26.57,26.49,26.57,120500.0,22.8126,22.8728,22.8039,22.8728,120500.0
2012-07-27 10:30:00,26.58,26.76,26.58,26.76,59000.0,22.8814,23.0364,22.8814,23.0364,59000.0
2012-07-27 11:00:00,26.77,26.89,26.77,26.84,137500.0,23.045,23.1483,23.045,23.1052,137500.0
2012-07-27 11:30:00,26.85,26.89,26.81,26.84,35000.0,23.1138,23.1483,23.0794,23.1052,35000.0
2012-07-27 12:00:00,26.83,26.9,26.82,26.9,20500.0,23.0966,23.1569,23.088,23.1569,20500.0
2012-07-27 12:30:00,26.89,26.91,26.85,26.9,15000.0,23.1483,23.1655,23.1138,23.1569,15000.0
2012-07-27 13:00:00,26.89,26.99,26.84,26.98,63000.0,23.1483,23.2344,23.1052,23.2258,63000.0
2012-07-27 13:30:00,27.0,27.11,26.94,26.95,122500.0,23.243,23.3377,23.1913,23.1999,122500.0
2012-07-27 14:00:00,26.95,26.95,26.83,26.84,129000.0,23.1999,23.1999,23.0966,23.1052,129000.0
2012-07-27 14:30:00,26.84,26.88,26.8,26.86,99000.0,23.1052,23.1397,23.0708,23.1225,99000.0
2012-07-27 15:00:00,26.86,26.9,26.82,26.84,110500.0,23.1225,23.1569,23.088,23.1052,110500.0
2012-07-27 15:30:00,26.83,26.95,26.81,26.85,281500.0,23.0966,23.1999,23.0794,23.1138,281500.0
2012-07-30 09:30:00,26.78,26.95,26.7,26.9,85500.0,23.0536,23.1999,22.9847,23.1569,85500.0
2012-07-30 10:00:00,26.9,26.95,26.87,26.92,113000.0,23.1569,23.1999,23.1311,23.1741,113000.0
2012-07-30 10:30:00,26.92,26.97,26.88,26.91,304500.0,23.1741,23.2172,23.1397,23.1655,304500.0
2012-07-30 11:00:00,26.9,26.98,26.9,26.93,154500.0,23.1569,23.2258,23.1569,23.1827,154500.0
2012-07-30 11:30:00,26.92,26.97,26.74,26.75,303000.0,23.1741,23.2172,23.0192,23.0278,303000.0
2012-07-30 12:00:00,26.75,26.75,26.6,26.65,179500.0,23.0278,23.0278,22.8986,22.9417,179500.0
2012-07-30 12:30:00,26.65,26.79,26.65,26.72,98500.0,22.9417,23.0622,22.9417,23.0019,98500.0
2012-07-30 13:00:00,26.73,26.78,26.72,26.75,37500.0,23.0105,23.0536,23.0019,23.0278,37500.0
2012-07-30 13:30:00,26.74,26.8,26.6,26.6,101000.0,23.0192,23.0708,22.8986,22.8986,101000.0
2012-07-30 14:00:00,26.62,26.66,26.57,26.66,169500.0,22.9159,22.9503,22.8728,22.9503,169500.0
2012-07-30 14:30:00,26.66,26.68,26.6,26.62,182500.0,22.9503,22.9675,22.8986,22.9159,182500.0
2012-07-30 15:00:00,26.62,26.65,26.47,26.49,352000.0,22.9159,22.9417,22.7867,22.8039,352000.0
2012-07-30 15:30:00,26.5,26.52,26.4,26.47,614000.0,22.8126,22.8298,22.7265,22.7867,614000.0
2012-07-31 09:30:00,26.57,26.7,26.2,26.21,139500.0,22.8728,22.9847,22.5543,22.5629,139500.0
2012-07-31 10:00:00,26.23,26.5,26.19,26.42,258500.0,22.5801,22.8126,22.5457,22.7437,258500.0
2012-07-31 10:30:00,26.42,26.51,26.2,26.21,264500.0,22.7437,22.8212,22.5543,22.5629,264500.0
2012-07-31 11:00:00,26.23,26.35,26.12,26.32,182500.0,22.5801,22.6834,22.4854,22.6576,182500.0
2012-07-31 11:30:00,26.31,26.32,26.19,26.2,148500.0,22.649,22.6576,22.5457,22.5543,148500.0
2012-07-31 12:00:00,26.2,26.23,26.14,26.19,131500.0,22.5543,22.5801,22.5026,22.5457,131500.0
2012-07-31 12:30:00,26.19,26.3,26.16,26.29,129500.0,22.5457,22.6404,22.5199,22.6318,129500.0
2012-07-31 13:00:00,26.29,26.4,26.29,26.3,123000.0,22.6318,22.7265,22.6318,22.6404,123000.0
2012-07-31 13:30:00,26.32,26.4,26.22,26.22,104500.0,22.6576,22.7265,22.5715,22.5715,104500.0
2012-07-31 14:00:00,26.23,26.3,26.18,26.28,143500.0,22.5801,22.6404,22.5371,22.6232,143500.0
2012-07-31 14:30:00,26.27,26.29,26.19,26.23,155500.0,22.6146,22.6318,22.5457,22.5801,155500.0
2012-07-31 15:00:00,26.23,26.28,26.22,26.25,281500.0,22.5801,22.6232,22.5715,22.5973,281500.0
2012-07-31 15:30:00,26.25,26.33,26.23,26.24,413000.0,22.5973,22.6662,22.5801,22.5887,413000.0
2012-08-01 09:30:00,26.82,27.19,25.65,25.66,1213000.0,23.088,23.4065,22.0808,22.0894,1213000.0
2012-08-01 10:00:00,25.7,25.9,25.62,25.73,456000.0,22.1239,22.296,22.055,22.1497,456000.0
2012-08-01 10:30:00,25.73,25.86,25.66,25.74,186000.0,22.1497,22.2616,22.0894,22.1583,186000.0
2012-08-01 11:00:00,25.75,25.92,25.75,25.92,210500.0,22.1669,22.3133,22.1669,22.3133,210500.0
2012-08-01 11:30:00,25.93,26.09,25.93,26.06,145000.0,22.3219,22.4596,22.3219,22.4338,145000.0
2012-08-01 12:00:00,26.07,26.12,26.01,26.06,172500.0,22.4424,22.4854,22.3907,22.4338,172500.0
2012-08-01 12:30:00,26.09,26.09,26.04,26.07,114000.0,22.4596,22.4596,22.4166,22.4424,114000.0
2012-08-01 13:00:00,26.09,26.19,26.09,26.15,85500.0,22.4596,22.5457,22.4596,22.5113,85500.0
2012-08-01 13:30:00,26.15,26.21,26.09,26.16,107000.0,22.5113,22.5629,22.4596,22.5199,107000.0
2012-08-01 14:00:00,26.16,26.2,25.87,25.87,256500.0,22.5199,22.5543,22.2702,22.2702,256500.0
2012-08-01 14:30:00,25.87,26.01,25.79,26.01,199000.0,22.2702,22.3907,22.2013,22.3907,199000.0
2012-08-01 15:00:00,26.01,26.11,25.98,26.07,137500.0,22.3907,22.4768,22.3649,22.4424,137500.0
2012-08-01 15:30:00,26.07,26.08,25.89,25.96,644500.0,22.4424,22.451,22.2874,22.3477,644500.0
2012-08-02 09:30:00,25.76,25.88,25.54,25.7,220000.0,22.1755,22.2788,21.9861,22.1239,220000.0
2012-08-02 10:00:00,25.69,25.7,25.43,25.62,144000.0,22.1153,22.1239,21.8914,22.055,144000.0
2012-08-02 10:30:00,25.6,25.68,25.51,25.51,333500.0,22.0378,22.1067,21.9603,21.9603,333500.0
2012-08-02 11:00:00,25.52,25.53,25.37,25.51,417500.0,21.9689,21.9775,21.8398,21.9603,417500.0
2012-08-02 11:30:00,25.49,25.53,25.38,25.51,444500.0,21.9431,21.9775,21.8484,21.9603,444500.0
2012-08-02 12:00:00,25.51,25.53,25.34,25.37,328000.0,21.9603,21.9775,21.814,21.8398,328000.0
2012-08-02 12:30:00,25.37,25.37,25.24,25.31,192500.0,21.8398,21.8398,21.7279,21.7881,192500.0
2012-08-02 13:00:00,25.29,25.38,25.29,25.36,107500.0,21.7709,21.8484,21.7709,21.8312,107500.0
2012-08-02 13:30:00,25.35,25.43,25.32,25.41,447000.0,21.8226,21.8914,21.7967,21.8742,447000.0
2012-08-02 14:00:00,25.42,25.45,25.37,25.45,183500.0,21.8828,21.9087,21.8398,21.9087,183500.0
2012-08-02 14:30:00,25.44,25.54,25.43,25.48,180000.0,21.9,21.9861,21.8914,21.9345,180000.0
2012-08-02 15:00:00,25.49,25.64,25.47,25.61,286000.0,21.9431,22.0722,21.9259,22.0464,286000.0
2012-08-02 15:30:00,25.61,25.8,25.61,25.74,1156000.0,22.0464,22.21,22.0464,22.1583,1156000.0
2012-08-03 09:30:00,26.15,26.37,25.94,26.28,227500.0,22.5113,22.7006,22.3305,22.6232,227500.0
2012-08-03 10:00:00,26.29,26.51,26.29,26.51,233500.0,22.6318,22.8212,22.6318,22.8212,233500.0
2012-08-03 10:30:00,26.52,26.52,26.4,26.44,88000.0,22.8298,22.8298,22.7265,22.7609,88000.0
2012-08-03 11:00:00,26.42,26.44,26.38,26.4,243500.0,22.7437,22.7609,22.7092,22.7265,243500.0
2012-08-03 11:30:00,26.41,26.56,26.4,26.56,79500.0,22.7351,22.8642,22.7265,22.8642,79500.0
2012-08-03 12:00:00,26.55,26.56,26.47,26.47,75000.0,22.8556,22.8642,22.7867,22.7867,75000.0
2012-08-03 12:30:00,26.47,26.49,26.4,26.41,62000.0,22.7867,22.8039,22.7265,22.7351,62000.0
2012-08-03 13:00:00,26.42,26.46,26.41,26.42,58500.0,22.7437,22.7781,22.7351,22.7437,58500.0
2012-08-03 13:30:00,26.42,26.44,26.4,26.43,127500.0,22.7437,22.7609,22.7265,22.7523,127500.0
2012-08-03 14:00:00,26.44,26.46,26.35,26.46,108000.0,22.7609,22.7781,22.6834,22.7781,108000.0
2012-08-03 14:30:00,26.45,26.48,26.39,26.41,108500.0,22.7695,22.7953,22.7179,22.7351,108500.0
2012-08-03 15:00:00,26.42,26.47,26.4,26.41,113000.0,22.7437,22.7867,22.7265,22.7351,113000.0
2012-08-03 15:30:00,26.41,26.45,26.37,26.44,405000.0,22.7351,22.7695,22.7006,22.7609,405000.0
2012-08-06 09:30:00,26.54,26.78,26.4,26.54,175000.0,22.847,23.0536,22.7265,22.847,175000.0
2012-08-06 10:00:00,26.53,26.64,26.47,26.58,113000.0,22.8384,22.9331,22.7867,22.8814,113000.0
2012-08-06 10:30:00,26.6,26.62,26.51,26.55,67000.0,22.8986,22.9159,22.8212,22.8556,67000.0
2012-08-06 11:00:00,26.53,26.55,26.45,26.45,56000.0,22.8384,22.8556,22.7695,22.7695,56000.0
2012-08-06 11:30:00,26.48,26.5,26.42,26.43,45500.0,22.7953,22.8126,22.7437,22.7523,45500.0
2012-08-06 12:00:00,26.42,26.46,26.36,26.42,85500.0,22.7437,22.7781,22.692,22.7437,85500.0
2012-08-06 12:30:00,26.42,26.45,26.4,26.42,28000.0,22.7437,22.7695,22.7265,22.7437,28000.0
2012-08-06 13:00:00,26.41,26.43,26.4,26.4,43000.0,22.7351,22.7523,22.7265,22.7265,43000.0
2012-08-06 13:30:00,26.42,26.43,26.39,26.41,94500.0,22.7437,22.7523,22.7179,22.7351,94500.0
2012-08-06 14:00:00,26.4,26.44,26.38,26.41,46000.0,22.7265,22.7609,22.7092,22.7351,46000.0
2012-08-06 14:30:00,26.42,26.46,26.39,26.43,66000.0,22.7437,22.7781,22.7179,22.7523,66000.0
2012-08-06 15:00:00,26.44,26.47,26.4,26.45,126500.0,22.7609,22.7867,22.7265,22.7695,126500.0
2012-08-06 15:30:00,26.45,26.46,26.39,26.41,304000.0,22.7695,22.7781,22.7179,22.7351,304000.0
2012-08-07 09:30:00,26.55,26.75,26.55,26.62,116500.0,22.8556,23.0278,22.8556,22.9159,116500.0
2012-08-07 10:00:00,26.63,26.69,26.59,26.66,51500.0,22.9245,22.9761,22.89,22.9503,51500.0
2012-08-07 10:30:00,26.65,26.69,26.62,26.64,128500.0,22.9417,22.9761,22.9159,22.9331,128500.0
2012-08-07 11:00:00,26.64,26.64,26.59,26.64,78000.0,22.9331,22.9331,22.89,22.9331,78000.0
2012-08-07 11:30:00,26.65,26.71,26.64,26.69,59500.0,22.9417,22.9933,22.9331,22.9761,59500.0
2012-08-07 12:00:00,26.69,26.7,26.64,26.66,81500.0,22.9761,22.9847,22.9331,22.9503,81500.0
2012-08-07 12:30:00,26.65,26.72,26.64,26.72,43500.0,22.9417,23.0019,22.9331,23.0019,43500.0
2012-08-07 13:00:00,26.71,26.73,26.69,26.7,65500.0,22.9933,23.0105,22.9761,22.9847,65500.0
2012-08-07 13:30:00,26.7,26.7,26.66,26.66,105500.0,22.9847,22.9847,22.9503,22.9503,105500.0
2012-08-07 14:00:00,26.67,26.67,26.53,26.53,98000.0,22.9589,22.9589,22.8384,22.8384,98000.0
2012-08-07 14:30:00,26.53,26.54,26.44,26.44,217000.0,22.8384,22.847,22.7609,22.7609,217000.0
2012-08-07 15:00:00,26.46,26.53,26.42,26.51,71000.0,22.7781,22.8384,22.7437,22.8212,71000.0
2012-08-07 15:30:00,26.49,26.51,26.4,26.41,240500.0,22.8039,22.8212,22.7265,22.7351,240500.0
2012-08-08 09:30:00,26.26,26.5,26.07,26.49,201000.0,22.6059,22.8126,22.4424,22.8039,201000.0
2012-08-08 10:00:00,26.49,26.49,26.37,26.46,160000.0,22.8039,22.8039,22.7006,22.7781,160000.0
2012-08-08 10:30:00,26.46,26.58,26.46,26.54,60500.0,22.7781,22.8814,22.7781,22.847,60500.0
2012-08-08 11:00:00,26.53,26.64,26.53,26.62,30500.0,22.8384,22.9331,22.8384,22.9159,30500.0
2012-08-08 11:30:00,26.61,26.66,26.59,26.62,40000.0,22.9072,22.9503,22.89,22.9159,40000.0
2012-08-08 12:00:00,26.62,26.62,26.53,26.53,29000.0,22.9159,22.9159,22.8384,22.8384,29000.0
2012-08-08 12:30:00,26.53,26.53,26.47,26.48,29000.0,22.8384,22.8384,22.7867,22.7953,29000.0
2012-08-08 13:00:00,26.5,26.5,26.42,26.49,58500.0,22.8126,22.8126,22.7437,22.8039,58500.0
2012-08-08 13:30:00,26.49,26.5,26.44,26.47,46500.0,22.8039,22.8126,22.7609,22.7867,46500.0
2012-08-08 14:00:00,26.47,26.47,26.38,26.41,45000.0,22.7867,22.7867,22.7092,22.7351,45000.0
2012-08-08 14:30:00,26.41,26.41,26.35,26.35,183000.0,22.7351,22.7351,22.6834,22.6834,183000.0
2012-08-08 15:00:00,26.36,26.41,26.35,26.38,132500.0,22.692,22.7351,22.6834,22.7092,132500.0
2012-08-08 15:30:00,26.38,26.47,26.38,26.44,207000.0,22.7092,22.7867,22.7092,22.7609,207000.0
2012-08-09 09:30:00,26.4,26.47,26.35,26.38,142000.0,22.7265,22.7867,22.6834,22.7092,142000.0
2012-08-09 10:00:00,26.41,26.48,26.37,26.48,57000.0,22.7351,22.7953,22.7006,22.7953,57000.0
2012-08-09 10:30:00,26.48,26.52,26.43,26.47,105000.0,22.7953,22.8298,22.7523,22.7867,105000.0
2012-08-09 11:00:00,26.48,26.49,26.44,26.47,34500.0,22.7953,22.8039,22.7609,22.7867,34500.0
2012-08-09 11:30:00,26.47,26.5,26.44,26.49,41000.0,22.7867,22.8126,22.7609,22.8039,41000.0
2012-08-09 12:00:00,26.47,26.56,26.47,26.56,25000.0,22.7867,22.8642,22.7867,22.8642,25000.0
2012-08-09 12:30:00,26.54,26.67,26.54,26.67,79500.0,22.847,22.9589,22.847,22.9589,79500.0
2012-08-09 13:00:00,26.68,26.7,26.63,26.67,46500.0,22.9675,22.9847,22.9245,22.9589,46500.0
2012-08-09 13:30:00,26.67,26.68,26.58,26.59,43000.0,22.9589,22.9675,22.8814,22.89,43000.0
2012-08-09 14:00:00,26.6,26.65,26.58,26.61,50000.0,22.8986,22.9417,22.8814,22.9072,50000.0
2012-08-09 14:30:00,26.61,26.64,26.58,26.59,32000.0,22.9072,22.9331,22.8814,22.89,32000.0
2012-08-09 15:00:00,26.59,26.61,26.55,26.6,78000.0,22.89,22.9072,22.8556,22.8986,78000.0
2012-08-09 15:30:00,26.59,26.61,26.54,26.58,165500.0,22.89,22.9072,22.847,22.8814,165500.0
2012-08-10 09:30:00,26.27,26.51,26.27,26.36,78500.0,22.6146,22.8212,22.6146,22.692,78500.0
2012-08-10 10:00:00,26.37,26.45,26.34,26.38,160500.0,22.7006,22.7695,22.6748,22.7092,160500.0
2012-08-10 10:30:00,26.36,26.4,26.35,26.39,37500.0,22.692,22.7265,22.6834,22.7179,37500.0
2012-08-10 11:00:00,26.41,26.55,26.36,26.55,123000.0,22.7351,22.8556,22.692,22.8556,123000.0
2012-08-10 11:30:00,26.54,26.56,26.45,26.52,106500.0,22.847,22.8642,22.7695,22.8298,106500.0
2012-08-10 12:00:00,26.53,26.68,26.53,26.68,86000.0,22.8384,22.9675,22.8384,22.9675,86000.0
2012-08-10 12:30:00,26.68,26.74,26.63,26.65,139500.0,22.9675,23.0192,22.9245,22.9417,139500.0
2012-08-10 13:00:00,26.66,26.67,26.61,26.67,28000.0,22.9503,22.9589,22.9072,22.9589,28000.0
2012-08-10 13:30:00,26.65,26.66,26.56,26.58,40000.0,22.9417,22.9503,22.8642,22.8814,40000.0
2012-08-10 14:00:00,26.58,26.6,26.55,26.56,47500.0,22.8814,22.8986,22.8556,22.8642,47500.0
2012-08-10 14:30:00,26.58,26.59,26.53,26.57,40000.0,22.8814,22.89,22.8384,22.8728,40000.0
2012-08-10 15:00:00,26.58,26.6,26.55,26.56,62500.0,22.8814,22.8986,22.8556,22.8642,62500.0
2012-08-10 15:30:00,26.56,26.68,26.56,26.65,187000.0,22.8642,22.9675,22.8642,22.9417,187000.0
2012-08-13 09:30:00,26.46,26.7,26.38,26.52,284000.0,22.7781,22.9847,22.7092,22.8298,284000.0
2012-08-13 10:00:00,26.52,26.57,26.38,26.44,35500.0,22.8298,22.8728,22.7092,22.7609,35500.0
2012-08-13 10:30:00,26.4,26.52,26.4,26.5,94000.0,22.7265,22.8298,22.7265,22.8126,94000.0
2012-08-13 11:00:00,26.49,26.61,26.44,26.61,69500.0,22.8039,22.9072,22.7609,22.9072,69500.0
2012-08-13 11:30:00,26.62,26.67,26.61,26.67,59500.0,22.9159,22.9589,22.9072,22.9589,59500.0
2012-08-13 12:00:00,26.67,26.68,26.59,26.63,30500.0,22.9589,22.9675,22.89,22.9245,30500.0
2012-08-13 12:30:00,26.63,26.74,26.63,26.7,47000.0,22.9245,23.0192,22.9245,22.9847,47000.0
2012-08-13 13:00:00,26.72,26.73,26.64,26.7,173500.0,23.0019,23.0105,22.9331,22.9847,173500.0
2012-08-13 13:30:00,26.7,26.73,26.67,26.71,46000.0,22.9847,23.0105,22.9589,22.9933,46000.0
2012-08-13 14:00:00,26.72,26.72,26.66,26.69,42000.0,23.0019,23.0019,22.9503,22.9761,42000.0
2012-08-13 14:30:00,26.71,26.78,26.7,26.76,47500.0,22.9933,23.0536,22.9847,23.0364,47500.0
2012-08-13 15:00:00,26.78,26.78,26.66,26.67,51000.0,23.0536,23.0536,22.9503,22.9589,51000.0
2012-08-13 15:30:00,26.67,26.75,26.64,26.75,147000.0,22.9589,23.0278,22.9331,23.0278,147000.0
2012-08-14 09:30:00,26.8,26.8,26.6,26.62,69500.0,23.0708,23.0708,22.8986,22.9159,69500.0
2012-08-14 10:00:00,26.61,26.63,26.52,26.53,62000.0,22.9072,22.9245,22.8298,22.8384,62000.0
2012-08-14 10:30:00,26.53,26.53,26.46,26.47,60000.0,22.8384,22.8384,22.7781,22.7867,60000.0
2012-08-14 11:00:00,26.46,26.51,26.44,26.45,52000.0,22.7781,22.8212,22.7609,22.7695,52000.0
2012-08-14 11:30:00,26.46,26.49,26.43,26.48,103000.0,22.7781,22.8039,22.7523,22.7953,103000.0
2012-08-14 12:00:00,26.48,26.53,26.48,26.49,54000.0,22.7953,22.8384,22.7953,22.8039,54000.0
2012-08-14 12:30:00,26.5,26.5,26.38,26.46,43000.0,22.8126,22.8126,22.7092,22.7781,43000.0
2012-08-14 13:00:00,26.44,26.51,26.42,26.5,87500.0,22.7609,22.8212,22.7437,22.8126,87500.0
2012-08-14 13:30:00,26.51,26.53,26.48,26.52,35000.0,22.8212,22.8384,22.7953,22.8298,35000.0
2012-08-14 14:00:00,26.51,26.55,26.49,26.49,40000.0,22.8212,22.8556,22.8039,22.8039,40000.0
2012-08-14 14:30:00,26.5,26.61,26.5,26.61,81000.0,22.8126,22.9072,22.8126,22.9072,81000.0
2012-08-14 15:00:00,26.6,26.62,26.51,26.52,76000.0,22.8986,22.9159,22.8212,22.8298,76000.0
2012-08-14 15:30:00,26.5,26.52,26.45,26.52,183500.0,22.8126,22.8298,22.7695,22.8298,183500.0
2012-08-15 09:30:00,26.52,26.68,26.47,26.66,67000.0,22.8298,22.9675,22.7867,22.9503,67000.0
2012-08-15 10:00:00,26.68,26.71,26.57,26.59,87000.0,22.9675,22.9933,22.8728,22.89,87000.0
2012-08-15 10:30:00,26.58,26.6,26.52,26.6,53000.0,22.8814,22.8986,22.8298,22.8986,53000.0
2012-08-15 11:00:00,26.58,26.6,26.55,26.55,45500.0,22.8814,22.8986,22.8556,22.8556,45500.0
2012-08-15 11:30:00,26.54,26.6,26.53,26.6,41000.0,22.847,22.8986,22.8384,22.8986,41000.0
2012-08-15 12:00:00,26.6,26.63,26.59,26.62,150500.0,22.8986,22.9245,22.89,22.9159,150500.0
2012-08-15 12:30:00,26.62,26.62,26.6,26.61,53000.0,22.9159,22.9159,22.8986,22.9072,53000.0
2012-08-15 13:00:00,26.61,26.61,26.57,26.58,41000.0,22.9072,22.9072,22.8728,22.8814,41000.0
2012-08-15 13:30:00,26.57,26.61,26.57,26.57,68500.0,22.8728,22.9072,22.8728,22.8728,68500.0
2012-08-15 14:00:00,26.58,26.6,26.57,26.58,59000.0,22.8814,22.8986,22.8728,22.8814,59000.0
2012-08-15 14:30:00,26.58,26.64,26.56,26.64,150000.0,22.8814,22.9331,22.8642,22.9331,150000.0
2012-08-15 15:00:00,26.64,26.66,26.6,26.6,153000.0,22.9331,22.9503,22.8986,22.8986,153000.0
2012-08-15 15:30:00,26.6,26.61,26.55,26.57,155500.0,22.8986,22.9072,22.8556,22.8728,155500.0
2012-08-16 09:30:00,26.47,26.87,26.47,26.78,273000.0,22.7867,23.1311,22.7867,23.0536,273000.0
2012-08-16 10:00:00,26.8,26.83,26.77,26.8,50000.0,23.0708,23.0966,23.045,23.0708,50000.0
2012-08-16 10:30:00,26.8,26.94,26.8,26.94,53500.0,23.0708,23.1913,23.0708,23.1913,53500.0
2012-08-16 11:00:00,26.92,26.95,26.84,26.85,61500.0,23.1741,23.1999,23.1052,23.1138,61500.0
2012-08-16 11:30:00,26.86,26.97,26.85,26.94,67000.0,23.1225,23.2172,23.1138,23.1913,67000.0
2012-08-16 12:00:00,26.94,26.99,26.93,26.95,35500.0,23.1913,23.2344,23.1827,23.1999,35500.0
2012-08-16 12:30:00,26.93,26.99,26.92,26.98,100500.0,23.1827,23.2344,23.1741,23.2258,100500.0
2012-08-16 13:00:00,26.98,27.05,26.97,27.02,62000.0,23.2258,23.286,23.2172,23.2602,62000.0
2012-08-16 13:30:00,27.02,27.07,27.01,27.07,46000.0,23.2602,23.3032,23.2516,23.3032,46000.0
2012-08-16 14:00:00,27.07,27.15,27.06,27.15,89500.0,23.3032,23.3721,23.2946,23.3721,89500.0
2012-08-16 14:30:00,27.14,27.18,27.05,27.05,105500.0,23.3635,23.3979,23.286,23.286,105500.0
2012-08-16 15:00:00,27.05,27.11,27.02,27.1,80000.0,23.286,23.3377,23.2602,23.3291,80000.0
2012-08-16 15:30:00,27.09,27.12,27.06,27.12,198000.0,23.3205,23.3463,23.2946,23.3463,198000.0
2012-08-17 09:30:00,27.21,27.27,27.02,27.18,310500.0,23.4238,23.4754,23.2602,23.3979,310500.0
2012-08-17 10:00:00,27.18,27.18,26.89,26.95,218000.0,23.3979,23.3979,23.1483,23.1999,218000.0
2012-08-17 10:30:00,26.92,26.98,26.91,26.95,106500.0,23.1741,23.2258,23.1655,23.1999,106500.0
2012-08-17 11:00:00,26.93,26.95,26.9,26.92,57000.0,23.1827,23.1999,23.1569,23.1741,57000.0
2012-08-17 11:30:00,26.89,26.93,26.87,26.93,60000.0,23.1483,23.1827,23.1311,23.1827,60000.0
2012-08-17 12:00:00,26.93,26.96,26.92,26.94,23000.0,23.1827,23.2085,23.1741,23.1913,23000.0
2012-08-17 12:30:00,26.95,26.95,26.91,26.92,34000.0,23.1999,23.1999,23.1655,23.1741,34000.0
2012-08-17 13:00:00,26.92,26.94,26.9,26.93,28500.0,23.1741,23.1913,23.1569,23.1827,28500.0
2012-08-17 13:30:00,26.93,26.97,26.93,26.94,86000.0,23.1827,23.2172,23.1827,23.1913,86000.0
2012-08-17 14:00:00,26.95,26.95,26.92,26.94,89000.0,23.1999,23.1999,23.1741,23.1913,89000.0
2012-08-17 14:30:00,26.94,26.96,26.91,26.95,54500.0,23.1913,23.2085,23.1655,23.1999,54500.0
2012-08-17 15:00:00,26.95,27.04,26.95,27.03,71000.0,23.1999,23.2774,23.1999,23.2688,71000.0
2012-08-17 15:30:00,27.03,27.11,26.99,27.07,223500.0,23.2688,23.3377,23.2344,23.3032,223500.0
2012-08-20 09:30:00,26.94,27.23,26.91,27.17,102000.0,23.1913,23.441,23.1655,23.3893,102000.0
2012-08-20 10:00:00,27.16,27.18,26.93,26.93,75500.0,23.3807,23.3979,23.1827,23.1827,75500.0
2012-08-20 10:30:00,26.93,27.03,26.91,27.02,45500.0,23.1827,23.2688,23.1655,23.2602,45500.0
2012-08-20 11:00:00,27.02,27.04,27.0,27.04,42000.0,23.2602,23.2774,23.243,23.2774,42000.0
2012-08-20 11:30:00,27.03,27.04,27.0,27.01,44000.0,23.2688,23.2774,23.243,23.2516,44000.0
2012-08-20 12:00:00,27.01,27.07,27.01,27.03,42500.0,23.2516,23.3032,23.2516,23.2688,42500.0
2012-08-20 12:30:00,27.02,27.03,26.99,27.0,14500.0,23.2602,23.2688,23.2344,23.243,14500.0
2012-08-20 13:00:00,27.01,27.07,26.98,27.05,114000.0,23.2516,23.3032,23.2258,23.286,114000.0
2012-08-20 13:30:00,27.05,27.06,27.01,27.04,31500.0,23.286,23.2946,23.2516,23.2774,31500.0
2012-08-20 14:00:00,27.05,27.07,27.03,27.04,32000.0,23.286,23.3032,23.2688,23.2774,32000.0
2012-08-20 14:30:00,27.05,27.11,27.05,27.09,51000.0,23.286,23.3377,23.286,23.3205,51000.0
2012-08-20 15:00:00,27.11,27.14,27.09,27.13,98000.0,23.3377,23.3635,23.3205,23.3549,98000.0
2012-08-20 15:30:00,27.13,27.13,27.06,27.11,201500.0,23.3549,23.3549,23.2946,23.3377,201500.0
2012-08-21 09:30:00,27.1,27.23,27.06,27.23,153000.0,23.3291,23.441,23.2946,23.441,153000.0
2012-08-21 10:00:00,27.23,27.27,27.2,27.27,108500.0,23.441,23.4754,23.4151,23.4754,108500.0
2012-08-21 10:30:00,27.27,27.32,27.17,27.17,67000.0,23.4754,23.5184,23.3893,23.3893,67000.0
2012-08-21 11:00:00,27.17,27.2,27.07,27.11,113500.0,23.3893,23.4151,23.3032,23.3377,113500.0
2012-08-21 11:30:00,27.09,27.17,27.07,27.15,80500.0,23.3205,23.3893,23.3032,23.3721,80500.0
2012-08-21 12:00:00,27.15,27.17,27.08,27.13,61500.0,23.3721,23.3893,23.3118,23.3549,61500.0
2012-08-21 12:30:00,27.13,27.14,27.0,27.01,43000.0,23.3549,23.3635,23.243,23.2516,43000.0
2012-08-21 13:00:00,27.0,27.01,26.95,26.98,51000.0,23.243,23.2516,23.1999,23.2258,51000.0
2012-08-21 13:30:00,26.98,26.99,26.88,26.94,47500.0,23.2258,23.2344,23.1397,23.1913,47500.0
2012-08-21 14:00:00,26.94,26.95,26.85,26.86,65000.0,23.1913,23.1999,23.1138,23.1225,65000.0
2012-08-21 14:30:00,26.86,26.88,26.82,26.85,73500.0,23.1225,23.1397,23.088,23.1138,73500.0
2012-08-21 15:00:00,26.87,26.87,26.72,26.75,148000.0,23.1311,23.1311,23.0019,23.0278,148000.0
2012-08-21 15:30:00,26.74,26.94,26.74,26.86,352000.0,23.0192,23.1913,23.0192,23.1225,352000.0
2012-08-22 09:30:00,26.91,26.94,26.71,26.77,100500.0,23.1655,23.1913,22.9933,23.045,100500.0
2012-08-22 10:00:00,26.75,26.8,26.7,26.8,58000.0,23.0278,23.0708,22.9847,23.0708,58000.0
2012-08-22 10:30:00,26.79,26.84,26.68,26.68,49500.0,23.0622,23.1052,22.9675,22.9675,49500.0
2012-08-22 11:00:00,26.67,26.75,26.65,26.74,56000.0,22.9589,23.0278,22.9417,23.0192,56000.0
2012-08-22 11:30:00,26.74,26.84,26.73,26.8,155500.0,23.0192,23.1052,23.0105,23.0708,155500.0
2012-08-22 12:00:00,26.82,26.83,26.79,26.79,28000.0,23.088,23.0966,23.0622,23.0622,28000.0
2012-08-22 12:30:00,26.8,26.8,26.74,26.78,35000.0,23.0708,23.0708,23.0192,23.0536,35000.0
2012-08-22 13:00:00,26.79,26.87,26.79,26.87,26000.0,23.0622,23.1311,23.0622,23.1311,26000.0
2012-08-22 13:30:00,26.87,26.97,26.87,26.91,58500.0,23.1311,23.2172,23.1311,23.1655,58500.0
2012-08-22 14:00:00,26.92,27.04,26.9,26.97,105000.0,23.1741,23.2774,23.1569,23.2172,105000.0
2012-08-22 14:30:00,26.98,27.1,26.98,27.09,76500.0,23.2258,23.3291,23.2258,23.3205,76500.0
2012-08-22 15:00:00,27.07,27.12,27.02,27.11,138500.0,23.3032,23.3463,23.2602,23.3377,138500.0
2012-08-22 15:30:00,27.11,27.25,27.11,27.2,668500.0,23.3377,23.4582,23.3377,23.4151,668500.0
2012-08-23 09:30:00,27.04,27.22,27.04,27.18,118000.0,23.2774,23.4324,23.2774,23.3979,118000.0
2012-08-23 10:00:00,27.19,27.21,27.14,27.18,112000.0,23.4065,23.4238,23.3635,23.3979,112000.0
2012-08-23 10:30:00,27.17,27.22,27.14,27.17,77000.0,23.3893,23.4324,23.3635,23.3893,77000.0
2012-08-23 11:00:00,27.18,27.2,27.11,27.18,116000.0,23.3979,23.4151,23.3377,23.3979,116000.0
2012-08-23 11:30:00,27.17,27.17,27.08,27.14,59000.0,23.3893,23.3893,23.3118,23.3635,59000.0
2012-08-23 12:00:00,27.13,27.15,27.11,27.12,60000.0,23.3549,23.3721,23.3377,23.3463,60000.0
2012-08-23 12:30:00,27.14,27.18,27.1,27.16,99000.0,23.3635,23.3979,23.3291,23.3807,99000.0
2012-08-23 13:00:00,27.16,27.2,27.12,27.15,101500.0,23.3807,23.4151,23.3463,23.3721,101500.0
2012-08-23 13:30:00,27.14,27.17,27.1,27.15,73500.0,23.3635,23.3893,23.3291,23.3721,73500.0
2012-08-23 14:00:00,27.15,27.17,27.11,27.11,62000.0,23.3721,23.3893,23.3377,23.3377,62000.0
2012-08-23 14:30:00,27.11,27.2,27.1,27.19,72500.0,23.3377,23.4151,23.3291,23.4065,72500.0
2012-08-23 15:00:00,27.19,27.19,27.13,27.17,160500.0,23.4065,23.4065,23.3549,23.3893,160500.0
2012-08-23 15:30:00,27.16,27.2,27.09,27.15,378500.0,23.3807,23.4151,23.3205,23.3721,378500.0
2012-08-24 09:30:00,26.93,27.12,26.89,26.98,161500.0,23.1827,23.3463,23.1483,23.2258,161500.0
2012-08-24 10:00:00,26.98,27.03,26.98,27.02,83000.0,23.2258,23.2688,23.2258,23.2602,83000.0
2012-08-24 10:30:00,27.02,27.12,27.0,27.09,155000.0,23.2602,23.3463,23.243,23.3205,155000.0
2012-08-24 11:00:00,27.08,27.3,27.08,27.27,129000.0,23.3118,23.5012,23.3118,23.4754,129000.0
2012-08-24 11:30:00,27.27,27.31,27.22,27.3,252500.0,23.4754,23.5098,23.4324,23.5012,252500.0
2012-08-24 12:00:00,27.3,27.3,27.25,27.27,39500.0,23.5012,23.5012,23.4582,23.4754,39500.0
2012-08-24 12:30:00,27.28,27.32,27.26,27.31,46500.0,23.484,23.5184,23.4668,23.5098,46500.0
2012-08-24 13:00:00,27.29,27.3,27.25,27.29,100500.0,23.4926,23.5012,23.4582,23.4926,100500.0
2012-08-24 13:30:00,27.29,27.4,27.29,27.32,79500.0,23.4926,23.5873,23.4926,23.5184,79500.0
2012-08-24 14:00:00,27.32,27.36,27.3,27.34,60000.0,23.5184,23.5529,23.5012,23.5357,60000.0
2012-08-24 14:30:00,27.34,27.36,27.28,27.36,128000.0,23.5357,23.5529,23.484,23.5529,128000.0
2012-08-24 15:00:00,27.35,27.39,27.31,27.36,141500.0,23.5443,23.5787,23.5098,23.5529,141500.0
2012-08-24 15:30:00,27.36,27.45,27.32,27.42,417500.0,23.5529,23.6304,23.5184,23.6045,417500.0
2012-08-27 09:30:00,27.44,27.45,27.27,27.28,142500.0,23.6218,23.6304,23.4754,23.484,142500.0
2012-08-27 10:00:00,27.25,27.39,27.23,27.38,158500.0,23.4582,23.5787,23.441,23.5701,158500.0
2012-08-27 10:30:00,27.36,27.47,27.31,27.44,162500.0,23.5529,23.6476,23.5098,23.6218,162500.0
2012-08-27 11:00:00,27.46,27.55,27.43,27.52,76000.0,23.639,23.7164,23.6131,23.6906,76000.0
2012-08-27 11:30:00,27.52,27.58,27.48,27.53,269500.0,23.6906,23.7423,23.6562,23.6992,269500.0
2012-08-27 12:00:00,27.52,27.57,27.51,27.53,230500.0,23.6906,23.7337,23.682,23.6992,230500.0
2012-08-27 12:30:00,27.52,27.54,27.45,27.52,86000.0,23.6906,23.7078,23.6304,23.6906,86000.0
2012-08-27 13:00:00,27.53,27.58,27.5,27.57,74500.0,23.6992,23.7423,23.6734,23.7337,74500.0
2012-08-27 13:30:00,27.57,27.61,27.53,27.6,160000.0,23.7337,23.7681,23.6992,23.7595,160000.0
2012-08-27 14:00:00,27.6,27.61,27.55,27.59,137500.0,23.7595,23.7681,23.7164,23.7509,137500.0
2012-08-27 14:30:00,27.57,27.66,27.56,27.65,127500.0,23.7337,23.8111,23.7251,23.8025,127500.0
2012-08-27 15:00:00,27.65,27.65,27.51,27.54,212500.0,23.8025,23.8025,23.682,23.7078,212500.0
2012-08-27 15:30:00,27.54,27.56,27.51,27.53,326000.0,23.7078,23.7251,23.682,23.6992,326000.0
2012-08-28 09:30:00,27.5,27.61,27.5,27.5,150000.0,23.6734,23.7681,23.6734,23.6734,150000.0
2012-08-28 10:00:00,27.5,27.72,27.5,27.69,102000.0,23.6734,23.8628,23.6734,23.837,102000.0
2012-08-28 10:30:00,27.69,27.76,27.68,27.72,153500.0,23.837,23.8972,23.8284,23.8628,153500.0
2012-08-28 11:00:00,27.72,27.9,27.71,27.81,333500.0,23.8628,24.0177,23.8542,23.9403,333500.0
2012-08-28 11:30:00,27.81,27.84,27.77,27.82,105000.0,23.9403,23.9661,23.9058,23.9489,105000.0
2012-08-28 12:00:00,27.83,27.89,27.8,27.82,92000.0,23.9575,24.0091,23.9317,23.9489,92000.0
2012-08-28 12:30:00,27.8,27.83,27.8,27.83,46500.0,23.9317,23.9575,23.9317,23.9575,46500.0
2012-08-28 13:00:00,27.82,27.82,27.77,27.79,106500.0,23.9489,23.9489,23.9058,23.923,106500.0
2012-08-28 13:30:00,27.8,27.8,27.74,27.77,151000.0,23.9317,23.9317,23.88,23.9058,151000.0
2012-08-28 14:00:00,27.77,27.8,27.76,27.77,243000.0,23.9058,23.9317,23.8972,23.9058,243000.0
2012-08-28 14:30:00,27.77,27.79,27.72,27.72,105500.0,23.9058,23.923,23.8628,23.8628,105500.0
2012-08-28 15:00:00,27.72,27.78,27.66,27.67,110500.0,23.8628,23.9144,23.8111,23.8197,110500.0
2012-08-28 15:30:00,27.67,27.72,27.66,27.69,212500.0,23.8197,23.8628,23.8111,23.837,212500.0
2012-08-29 09:30:00,27.71,27.77,27.61,27.61,140500.0,23.8542,23.9058,23.7681,23.7681,140500.0
2012-08-29 10:00:00,27.61,27.64,27.47,27.53,107500.0,23.7681,23.7939,23.6476,23.6992,107500.0
2012-08-29 10:30:00,27.5,27.53,27.37,27.37,51500.0,23.6734,23.6992,23.5615,23.5615,51500.0
2012-08-29 11:00:00,27.38,27.43,27.36,27.4,186000.0,23.5701,23.6131,23.5529,23.5873,186000.0
2012-08-29 11:30:00,27.4,27.49,27.39,27.43,83500.0,23.5873,23.6648,23.5787,23.6131,83500.0
2012-08-29 12:00:00,27.45,27.47,27.42,27.42,57500.0,23.6304,23.6476,23.6045,23.6045,57500.0
2012-08-29 12:30:00,27.42,27.45,27.42,27.45,96000.0,23.6045,23.6304,23.6045,23.6304,96000.0
2012-08-29 13:00:00,27.46,27.51,27.44,27.44,82000.0,23.639,23.682,23.6218,23.6218,82000.0
2012-08-29 13:30:00,27.44,27.52,27.43,27.5,103500.0,23.6218,23.6906,23.6131,23.6734,103500.0
2012-08-29 14:00:00,27.5,27.57,27.5,27.54,65000.0,23.6734,23.7337,23.6734,23.7078,65000.0
2012-08-29 14:30:00,27.53,27.55,27.46,27.46,49500.0,23.6992,23.7164,23.639,23.639,49500.0
2012-08-29 15:00:00,27.46,27.51,27.43,27.47,247500.0,23.639,23.682,23.6131,23.6476,247500.0
2012-08-29 15:30:00,27.47,27.47,27.38,27.45,311000.0,23.6476,23.6476,23.5701,23.6304,311000.0
2012-08-30 09:30:00,27.03,27.2,26.96,27.15,236000.0,23.2688,23.4151,23.2085,23.3721,236000.0
2012-08-30 10:00:00,27.18,27.2,27.08,27.08,236500.0,23.3979,23.4151,23.3118,23.3118,236500.0
2012-08-30 10:30:00,27.06,27.1,27.05,27.08,136000.0,23.2946,23.3291,23.286,23.3118,136000.0
2012-08-30 11:00:00,27.08,27.09,27.03,27.09,185500.0,23.3118,23.3205,23.2688,23.3205,185500.0
2012-08-30 11:30:00,27.08,27.09,27.04,27.04,155500.0,23.3118,23.3205,23.2774,23.2774,155500.0
2012-08-30 12:00:00,27.05,27.12,27.02,27.1,1422500.0,23.286,23.3463,23.2602,23.3291,1422500.0
2012-08-30 12:30:00,27.12,27.15,27.1,27.1,75500.0,23.3463,23.3721,23.3291,23.3291,75500.0
2012-08-30 13:00:00,27.1,27.1,27.05,27.05,30000.0,23.3291,23.3291,23.286,23.286,30000.0
2012-08-30 13:30:00,27.06,27.14,27.06,27.14,84500.0,23.2946,23.3635,23.2946,23.3635,84500.0
2012-08-30 14:00:00,27.15,27.24,27.15,27.17,137000.0,23.3721,23.4496,23.3721,23.3893,137000.0
2012-08-30 14:30:00,27.18,27.19,27.13,27.16,72500.0,23.3979,23.4065,23.3549,23.3807,72500.0
2012-08-30 15:00:00,27.16,27.25,27.15,27.24,74000.0,23.3807,23.4582,23.3721,23.4496,74000.0
2012-08-30 15:30:00,27.24,27.31,27.23,27.27,408000.0,23.4496,23.5098,23.441,23.4754,408000.0
2012-08-31 09:30:00,27.32,27.5,27.17,27.41,72500.0,23.5184,23.6734,23.3893,23.5959,72500.0
2012-08-31 10:00:00,27.33,27.4,27.23,27.34,134000.0,23.5271,23.5873,23.441,23.5357,134000.0
2012-08-31 10:30:00,27.29,27.47,27.26,27.47,115500.0,23.4926,23.6476,23.4668,23.6476,115500.0
2012-08-31 11:00:00,27.46,27.48,27.36,27.38,23000.0,23.639,23.6562,23.5529,23.5701,23000.0
2012-08-31 11:30:00,27.37,27.41,27.35,27.35,23500.0,23.5615,23.5959,23.5443,23.5443,23500.0
2012-08-31 12:00:00,27.33,27.35,27.21,27.24,39000.0,23.5271,23.5443,23.4238,23.4496,39000.0
2012-08-31 12:30:00,27.23,27.27,27.21,27.26,27500.0,23.441,23.4754,23.4238,23.4668,27500.0
2012-08-31 13:00:00,27.26,27.27,27.17,27.23,57000.0,23.4668,23.4754,23.3893,23.441,57000.0
2012-08-31 13:30:00,27.24,27.3,27.23,27.3,39000.0,23.4496,23.5012,23.441,23.5012,39000.0
2012-08-31 14:00:00,27.3,27.38,27.28,27.38,25500.0,23.5012,23.5701,23.484,23.5701,25500.0
2012-08-31 14:30:00,27.41,27.41,27.32,27.35,30500.0,23.5959,23.5959,23.5184,23.5443,30500.0
2012-08-31 15:00:00,27.36,27.36,27.28,27.34,72000.0,23.5529,23.5529,23.484,23.5357,72000.0
2012-08-31 15:30:00,27.34,27.39,27.31,27.34,212000.0,23.5357,23.5787,23.5098,23.5357,212000.0
2012-09-04 09:30:00,27.35,27.4,26.91,27.22,775500.0,23.5443,23.5873,23.1655,23.4324,775500.0
2012-09-04 10:00:00,27.23,27.23,27.0,27.05,378500.0,23.441,23.441,23.243,23.286,378500.0
2012-09-04 10:30:00,27.05,27.12,27.04,27.05,144500.0,23.286,23.3463,23.2774,23.286,144500.0
2012-09-04 11:00:00,27.05,27.18,27.04,27.18,114000.0,23.286,23.3979,23.2774,23.3979,114000.0
2012-09-04 11:30:00,27.17,27.2,27.14,27.15,104000.0,23.3893,23.4151,23.3635,23.3721,104000.0
2012-09-04 12:00:00,27.15,27.15,27.04,27.04,106500.0,23.3721,23.3721,23.2774,23.2774,106500.0
2012-09-04 12:30:00,27.05,27.13,27.04,27.13,42000.0,23.286,23.3549,23.2774,23.3549,42000.0
2012-09-04 13:00:00,27.13,27.21,27.12,27.19,140500.0,23.3549,23.4238,23.3463,23.4065,140500.0
2012-09-04 13:30:00,27.21,27.23,27.16,27.17,94500.0,23.4238,23.441,23.3807,23.3893,94500.0
2012-09-04 14:00:00,27.17,27.31,27.16,27.25,108500.0,23.3893,23.5098,23.3807,23.4582,108500.0
2012-09-04 14:30:00,27.26,27.35,27.26,27.35,106000.0,23.4668,23.5443,23.4668,23.5443,106000.0
2012-09-04 15:00:00,27.35,27.39,27.33,27.38,66000.0,23.5443,23.5787,23.5271,23.5701,66000.0
2012-09-04 15:30:00,27.39,27.39,27.27,27.33,235500.0,23.5787,23.5787,23.4754,23.5271,235500.0
2012-09-05 09:30:00,27.33,27.4,27.07,27.17,458000.0,23.5271,23.5873,23.3032,23.3893,458000.0
2012-09-05 10:00:00,27.16,27.25,27.13,27.25,377000.0,23.3807,23.4582,23.3549,23.4582,377000.0
2012-09-05 10:30:00,27.25,27.26,27.13,27.14,351000.0,23.4582,23.4668,23.3549,23.3635,351000.0
2012-09-05 11:00:00,27.14,27.15,27.08,27.11,59500.0,23.3635,23.3721,23.3118,23.3377,59500.0
2012-09-05 11:30:00,27.11,27.14,27.05,27.06,445500.0,23.3377,23.3635,23.286,23.2946,445500.0
2012-09-05 12:00:00,27.05,27.08,26.98,27.03,163500.0,23.286,23.3118,23.2258,23.2688,163500.0
2012-09-05 12:30:00,27.03,27.04,26.99,27.0,79000.0,23.2688,23.2774,23.2344,23.243,79000.0
2012-09-05 13:00:00,27.01,27.03,26.96,27.02,88500.0,23.2516,23.2688,23.2085,23.2602,88500.0
2012-09-05 13:30:00,27.01,27.02,26.92,26.98,160500.0,23.2516,23.2602,23.1741,23.2258,160500.0
2012-09-05 14:00:00,26.98,27.07,26.98,27.05,88500.0,23.2258,23.3032,23.2258,23.286,88500.0
2012-09-05 14:30:00,27.05,27.11,27.04,27.09,127500.0,23.286,23.3377,23.2774,23.3205,127500.0
2012-09-05 15:00:00,27.09,27.14,27.09,27.11,322500.0,23.3205,23.3635,23.3205,23.3377,322500.0
2012-09-05 15:30:00,27.11,27.14,27.09,27.1,267000.0,23.3377,23.3635,23.3205,23.3291,267000.0
2012-09-06 09:30:00,27.26,27.49,27.18,27.38,171000.0,23.4668,23.6648,23.3979,23.5701,171000.0
2012-09-06 10:00:00,27.4,27.45,27.36,27.41,626500.0,23.5873,23.6304,23.5529,23.5959,626500.0
2012-09-06 10:30:00,27.44,27.47,27.37,27.4,199500.0,23.6218,23.6476,23.5615,23.5873,199500.0
2012-09-06 11:00:00,27.42,27.43,27.35,27.39,368000.0,23.6045,23.6131,23.5443,23.5787,368000.0
2012-09-06 11:30:00,27.4,27.43,27.36,27.37,199500.0,23.5873,23.6131,23.5529,23.5615,199500.0
2012-09-06 12:00:00,27.37,27.43,27.35,27.4,277500.0,23.5615,23.6131,23.5443,23.5873,277500.0
2012-09-06 12:30:00,27.4,27.42,27.37,27.4,325000.0,23.5873,23.6045,23.5615,23.5873,325000.0
2012-09-06 13:00:00,27.4,27.41,27.37,27.38,188500.0,23.5873,23.5959,23.5615,23.5701,188500.0
2012-09-06 13:30:00,27.39,27.39,27.35,27.36,178500.0,23.5787,23.5787,23.5443,23.5529,178500.0
2012-09-06 14:00:00,27.36,27.41,27.35,27.38,161000.0,23.5529,23.5959,23.5443,23.5701,161000.0
2012-09-06 14:30:00,27.4,27.42,27.36,27.36,260500.0,23.5873,23.6045,23.5529,23.5529,260500.0
2012-09-06 15:00:00,27.36,27.42,27.34,27.38,239500.0,23.5529,23.6045,23.5357,23.5701,239500.0
2012-09-06 15:30:00,27.38,27.41,27.37,27.37,538000.0,23.5701,23.5959,23.5615,23.5615,538000.0
2012-09-07 09:30:00,27.47,27.72,27.37,27.62,189500.0,23.6476,23.8628,23.5615,23.7767,189500.0
2012-09-07 10:00:00,27.61,27.66,27.58,27.61,199500.0,23.7681,23.8111,23.7423,23.7681,199500.0
2012-09-07 10:30:00,27.61,27.64,27.6,27.61,267000.0,23.7681,23.7939,23.7595,23.7681,267000.0
2012-09-07 11:00:00,27.61,27.64,27.59,27.61,182500.0,23.7681,23.7939,23.7509,23.7681,182500.0
2012-09-07 11:30:00,27.62,27.63,27.59,27.61,201500.0,23.7767,23.7853,23.7509,23.7681,201500.0
2012-09-07 12:00:00,27.62,27.63,27.53,27.55,209500.0,23.7767,23.7853,23.6992,23.7164,209500.0
2012-09-07 12:30:00,27.56,27.56,27.45,27.47,318500.0,23.7251,23.7251,23.6304,23.6476,318500.0
2012-09-07 13:00:00,27.47,27.49,27.4,27.49,311000.0,23.6476,23.6648,23.5873,23.6648,311000.0
2012-09-07 13:30:00,27.48,27.51,27.43,27.45,277500.0,23.6562,23.682,23.6131,23.6304,277500.0
2012-09-07 14:00:00,27.46,27.46,27.31,27.38,277500.0,23.639,23.639,23.5098,23.5701,277500.0
2012-09-07 14:30:00,27.36,27.46,27.36,27.37,160000.0,23.5529,23.639,23.5529,23.5615,160000.0
2012-09-07 15:00:00,27.37,27.46,27.35,27.45,227000.0,23.5615,23.639,23.5443,23.6304,227000.0
2012-09-07 15:30:00,27.45,27.45,27.33,27.42,755000.0,23.6304,23.6304,23.5271,23.6045,755000.0
2012-09-10 09:30:00,27.49,27.64,27.39,27.46,329000.0,23.6648,23.7939,23.5787,23.639,329000.0
2012-09-10 10:00:00,27.47,27.49,27.4,27.44,424000.0,23.6476,23.6648,23.5873,23.6218,424000.0
2012-09-10 10:30:00,27.42,27.45,27.4,27.4,358000.0,23.6045,23.6304,23.5873,23.5873,358000.0
2012-09-10 11:00:00,27.39,27.46,27.39,27.44,115500.0,23.5787,23.639,23.5787,23.6218,115500.0
2012-09-10 11:30:00,27.44,27.45,27.4,27.44,142000.0,23.6218,23.6304,23.5873,23.6218,142000.0
2012-09-10 12:00:00,27.44,27.44,27.4,27.43,80500.0,23.6218,23.6218,23.5873,23.6131,80500.0
2012-09-10 12:30:00,27.44,27.45,27.41,27.43,170000.0,23.6218,23.6304,23.5959,23.6131,170000.0
2012-09-10 13:00:00,27.43,27.44,27.37,27.37,281000.0,23.6131,23.6218,23.5615,23.5615,281000.0
2012-09-10 13:30:00,27.36,27.39,27.27,27.28,137000.0,23.5529,23.5787,23.4754,23.484,137000.0
2012-09-10 14:00:00,27.28,27.3,27.26,27.27,151000.0,23.484,23.5012,23.4668,23.4754,151000.0
2012-09-10 14:30:00,27.27,27.29,27.23,27.23,194000.0,23.4754,23.4926,23.441,23.441,194000.0
2012-09-10 15:00:00,27.24,27.26,27.18,27.19,214500.0,23.4496,23.4668,23.3979,23.4065,214500.0
2012-09-10 15:30:00,27.18,27.2,27.14,27.15,443000.0,23.3979,23.4151,23.3635,23.3721,443000.0
2012-09-11 09:30:00,27.26,27.31,27.1,27.2,279000.0,23.4668,23.5098,23.3291,23.4151,279000.0
2012-09-11 10:00:00,27.2,27.2,27.16,27.19,398000.0,23.4151,23.4151,23.3807,23.4065,398000.0
2012-09-11 10:30:00,27.19,27.24,27.17,27.22,406500.0,23.4065,23.4496,23.3893,23.4324,406500.0
2012-09-11 11:00:00,27.21,27.23,27.14,27.19,421500.0,23.4238,23.441,23.3635,23.4065,421500.0
2012-09-11 11:30:00,27.17,27.19,27.1,27.14,89000.0,23.3893,23.4065,23.3291,23.3635,89000.0
2012-09-11 12:00:00,27.12,27.15,27.12,27.13,66500.0,23.3463,23.3721,23.3463,23.3549,66500.0
2012-09-11 12:30:00,27.13,27.16,27.09,27.15,88000.0,23.3549,23.3807,23.3205,23.3721,88000.0
2012-09-11 13:00:00,27.14,27.15,27.12,27.14,45000.0,23.3635,23.3721,23.3463,23.3635,45000.0
2012-09-11 13:30:00,27.14,27.15,27.11,27.12,188000.0,23.3635,23.3721,23.3377,23.3463,188000.0
2012-09-11 14:00:00,27.12,27.2,27.11,27.2,188500.0,23.3463,23.4151,23.3377,23.4151,188500.0
2012-09-11 14:30:00,27.2,27.2,27.16,27.19,109500.0,23.4151,23.4151,23.3807,23.4065,109500.0
2012-09-11 15:00:00,27.2,27.2,27.15,27.18,139500.0,23.4151,23.4151,23.3721,23.3979,139500.0
2012-09-11 15:30:00,27.17,27.18,27.14,27.15,346000.0,23.3893,23.3979,23.3635,23.3721,346000.0
2012-09-12 09:30:00,27.22,27.26,27.15,27.17,317000.0,23.4324,23.4668,23.3721,23.3893,317000.0
2012-09-12 10:00:00,27.18,27.2,27.13,27.13,341000.0,23.3979,23.4151,23.3549,23.3549,341000.0
2012-09-12 10:30:00,27.13,27.19,27.11,27.18,170000.0,23.3549,23.4065,23.3377,23.3979,170000.0
2012-09-12 11:00:00,27.18,27.2,27.15,27.16,179000.0,23.3979,23.4151,23.3721,23.3807,179000.0
2012-09-12 11:30:00,27.18,27.19,27.13,27.15,141500.0,23.3979,23.4065,23.3549,23.3721,141500.0
2012-09-12 12:00:00,27.14,27.18,27.13,27.13,102500.0,23.3635,23.3979,23.3549,23.3549,102500.0
2012-09-12 12:30:00,27.14,27.16,27.14,27.16,91500.0,23.3635,23.3807,23.3635,23.3807,91500.0
2012-09-12 13:00:00,27.15,27.2,27.14,27.14,160500.0,23.3721,23.4151,23.3635,23.3635,160500.0
2012-09-12 13:30:00,27.16,27.17,27.14,27.17,130500.0,23.3807,23.3893,23.3635,23.3893,130500.0
2012-09-12 14:00:00,27.17,27.18,27.14,27.17,123500.0,23.3893,23.3979,23.3635,23.3893,123500.0
2012-09-12 14:30:00,27.17,27.2,27.16,27.19,161500.0,23.3893,23.4151,23.3807,23.4065,161500.0
2012-09-12 15:00:00,27.18,27.2,27.17,27.19,293500.0,23.3979,23.4151,23.3893,23.4065,293500.0
2012-09-12 15:30:00,27.19,27.2,27.16,27.19,550000.0,23.4065,23.4151,23.3807,23.4065,550000.0
2012-09-13 09:30:00,27.2,27.2,27.1,27.19,167000.0,23.4151,23.4151,23.3291,23.4065,167000.0
2012-09-13 10:00:00,27.18,27.2,27.12,27.13,243000.0,23.3979,23.4151,23.3463,23.3549,243000.0
2012-09-13 10:30:00,27.14,27.2,27.06,27.19,466500.0,23.3635,23.4151,23.2946,23.4065,466500.0
2012-09-13 11:00:00,27.19,27.19,27.17,27.18,98500.0,23.4065,23.4065,23.3893,23.3979,98500.0
2012-09-13 11:30:00,27.18,27.19,27.15,27.17,78000.0,23.3979,23.4065,23.3721,23.3893,78000.0
2012-09-13 12:00:00,27.18,27.19,27.15,27.18,88000.0,23.3979,23.4065,23.3721,23.3979,88000.0
2012-09-13 12:30:00,27.19,27.31,27.11,27.2,511000.0,23.4065,23.5098,23.3377,23.4151,511000.0
2012-09-13 13:00:00,27.2,27.31,27.16,27.31,293500.0,23.4151,23.5098,23.3807,23.5098,293500.0
2012-09-13 13:30:00,27.32,27.4,27.3,27.32,201000.0,23.5184,23.5873,23.5012,23.5184,201000.0
2012-09-13 14:00:00,27.33,27.45,27.32,27.39,311000.0,23.5271,23.6304,23.5184,23.5787,311000.0
2012-09-13 14:30:00,27.39,27.4,27.28,27.3,224000.0,23.5787,23.5873,23.484,23.5012,224000.0
2012-09-13 15:00:00,27.31,27.4,27.3,27.38,200500.0,23.5098,23.5873,23.5012,23.5701,200500.0
2012-09-13 15:30:00,27.38,27.38,27.32,27.35,596500.0,23.5701,23.5701,23.5184,23.5443,596500.0
2012-09-14 09:30:00,27.64,27.64,27.31,27.59,543000.0,23.7939,23.7939,23.5098,23.7509,543000.0
2012-09-14 10:00:00,27.62,27.88,27.56,27.8,351500.0,23.7767,24.0005,23.7251,23.9317,351500.0
2012-09-14 10:30:00,27.79,27.85,27.73,27.8,434500.0,23.923,23.9747,23.8714,23.9317,434500.0
2012-09-14 11:00:00,27.8,28.05,27.76,28.01,445500.0,23.9317,24.1469,23.8972,24.1124,445500.0
2012-09-14 11:30:00,28.01,28.01,27.94,27.98,308000.0,24.1124,24.1124,24.0522,24.0866,308000.0
2012-09-14 12:00:00,27.98,28.09,27.97,28.07,125000.0,24.0866,24.1813,24.078,24.1641,125000.0
2012-09-14 12:30:00,28.06,28.11,28.01,28.07,169000.0,24.1555,24.1985,24.1124,24.1641,169000.0
2012-09-14 13:00:00,28.06,28.12,27.99,27.99,118000.0,24.1555,24.2071,24.0952,24.0952,118000.0
2012-09-14 13:30:00,28.0,28.06,27.97,28.04,171000.0,24.1038,24.1555,24.078,24.1383,171000.0
2012-09-14 14:00:00,28.05,28.09,28.04,28.08,188000.0,24.1469,24.1813,24.1383,24.1727,188000.0
2012-09-14 14:30:00,28.07,28.09,28.02,28.08,599500.0,24.1641,24.1813,24.121,24.1727,599500.0
2012-09-14 15:00:00,28.08,28.09,28.05,28.06,497500.0,24.1727,24.1813,24.1469,24.1555,497500.0
2012-09-14 15:30:00,28.06,28.06,27.9,28.02,908000.0,24.1555,24.1555,24.0177,24.121,908000.0
2012-09-17 09:30:00,28.03,28.16,27.75,28.12,240000.0,24.1297,24.2416,23.8886,24.2071,240000.0
2012-09-17 10:00:00,28.12,28.16,28.1,28.15,179500.0,24.2071,24.2416,24.1899,24.233,179500.0
2012-09-17 10:30:00,28.15,28.18,28.09,28.09,123500.0,24.233,24.2588,24.1813,24.1813,123500.0
2012-09-17 11:00:00,28.1,28.15,28.09,28.12,188000.0,24.1899,24.233,24.1813,24.2071,188000.0
2012-09-17 11:30:00,28.11,28.13,28.07,28.08,166000.0,24.1985,24.2157,24.1641,24.1727,166000.0
2012-09-17 12:00:00,28.09,28.12,28.08,28.1,105500.0,24.1813,24.2071,24.1727,24.1899,105500.0
2012-09-17 12:30:00,28.11,28.15,28.09,28.09,72500.0,24.1985,24.233,24.1813,24.1813,72500.0
2012-09-17 13:00:00,28.08,28.11,28.06,28.08,219500.0,24.1727,24.1985,24.1555,24.1727,219500.0
2012-09-17 13:30:00,28.09,28.11,28.01,28.08,179500.0,24.1813,24.1985,24.1124,24.1727,179500.0
2012-09-17 14:00:00,28.08,28.13,28.06,28.11,252500.0,24.1727,24.2157,24.1555,24.1985,252500.0
2012-09-17 14:30:00,28.1,28.11,28.06,28.08,370500.0,24.1899,24.1985,24.1555,24.1727,370500.0
2012-09-17 15:00:00,28.08,28.11,28.07,28.09,254500.0,24.1727,24.1985,24.1641,24.1813,254500.0
2012-09-17 15:30:00,28.08,28.09,28.06,28.08,306500.0,24.1727,24.1813,24.1555,24.1727,306500.0
2012-09-18 09:30:00,27.96,28.08,27.84,28.03,166000.0,24.0694,24.1727,23.9661,24.1297,166000.0
2012-09-18 10:00:00,28.04,28.09,27.95,28.01,161000.0,24.1383,24.1813,24.0608,24.1124,161000.0
2012-09-18 10:30:00,28.0,28.09,28.0,28.06,210500.0,24.1038,24.1813,24.1038,24.1555,210500.0
2012-09-18 11:00:00,28.06,28.23,28.02,28.16,437500.0,24.1555,24.3018,24.121,24.2416,437500.0
2012-09-18 11:30:00,28.16,28.16,28.0,28.01,133000.0,24.2416,24.2416,24.1038,24.1124,133000.0
2012-09-18 12:00:00,28.01,28.14,27.98,28.08,164500.0,24.1124,24.2243,24.0866,24.1727,164500.0
2012-09-18 12:30:00,28.08,28.13,28.05,28.05,84500.0,24.1727,24.2157,24.1469,24.1469,84500.0
2012-09-18 13:00:00,28.04,28.13,27.98,28.0,125500.0,24.1383,24.2157,24.0866,24.1038,125500.0
2012-09-18 13:30:00,28.0,28.07,27.99,28.06,183500.0,24.1038,24.1641,24.0952,24.1555,183500.0
2012-09-18 14:00:00,28.05,28.11,28.02,28.09,112500.0,24.1469,24.1985,24.121,24.1813,112500.0
2012-09-18 14:30:00,28.09,28.11,28.05,28.08,155500.0,24.1813,24.1985,24.1469,24.1727,155500.0
2012-09-18 15:00:00,28.08,28.11,28.02,28.04,220000.0,24.1727,24.1985,24.121,24.1383,220000.0
2012-09-18 15:30:00,28.03,28.1,27.99,28.07,322000.0,24.1297,24.1899,24.0952,24.1641,322000.0
2012-09-19 09:30:00,28.03,28.1,27.8,27.84,168000.0,24.1297,24.1899,23.9317,23.9661,168000.0
2012-09-19 10:00:00,27.84,28.0,27.82,27.89,221000.0,23.9661,24.1038,23.9489,24.0091,221000.0
2012-09-19 10:30:00,27.88,27.91,27.59,27.65,297000.0,24.0005,24.0264,23.7509,23.8025,297000.0
2012-09-19 11:00:00,27.65,27.89,27.64,27.86,337500.0,23.8025,24.0091,23.7939,23.9833,337500.0
2012-09-19 11:30:00,27.87,27.87,27.74,27.74,239500.0,23.9919,23.9919,23.88,23.88,239500.0
2012-09-19 12:00:00,27.74,27.79,27.73,27.79,71500.0,23.88,23.923,23.8714,23.923,71500.0
2012-09-19 12:30:00,27.8,27.89,27.79,27.88,259500.0,23.9317,24.0091,23.923,24.0005,259500.0
2012-09-19 13:00:00,27.89,27.89,27.79,27.8,94000.0,24.0091,24.0091,23.923,23.9317,94000.0
2012-09-19 13:30:00,27.8,27.85,27.75,27.76,134000.0,23.9317,23.9747,23.8886,23.8972,134000.0
2012-09-19 14:00:00,27.77,27.83,27.76,27.77,109500.0,23.9058,23.9575,23.8972,23.9058,109500.0
2012-09-19 14:30:00,27.77,27.79,27.72,27.73,127000.0,23.9058,23.923,23.8628,23.8714,127000.0
2012-09-19 15:00:00,27.73,27.75,27.7,27.7,131500.0,23.8714,23.8886,23.8456,23.8456,131500.0
2012-09-19 15:30:00,27.7,27.7,27.63,27.64,314000.0,23.8456,23.8456,23.7853,23.7939,314000.0
2012-09-20 09:30:00,27.44,27.48,27.18,27.26,180500.0,23.6218,23.6562,23.3979,23.4668,180500.0
2012-09-20 10:00:00,27.26,27.37,27.05,27.14,339000.0,23.4668,23.5615,23.286,23.3635,339000.0
2012-09-20 10:30:00,27.13,27.29,27.13,27.24,210000.0,23.3549,23.4926,23.3549,23.4496,210000.0
2012-09-20 11:00:00,27.3,27.32,27.27,27.29,124500.0,23.5012,23.5184,23.4754,23.4926,124500.0
2012-09-20 11:30:00,27.29,27.34,27.26,27.32,101000.0,23.4926,23.5357,23.4668,23.5184,101000.0
2012-09-20 12:00:00,27.32,27.35,27.29,27.31,98500.0,23.5184,23.5443,23.4926,23.5098,98500.0
2012-09-20 12:30:00,27.3,27.35,27.29,27.32,64500.0,23.5012,23.5443,23.4926,23.5184,64500.0
2012-09-20 13:00:00,27.32,27.45,27.31,27.45,119000.0,23.5184,23.6304,23.5098,23.6304,119000.0
2012-09-20 13:30:00,27.44,27.46,27.4,27.41,82500.0,23.6218,23.639,23.5873,23.5959,82500.0
2012-09-20 14:00:00,27.4,27.47,27.39,27.45,71500.0,23.5873,23.6476,23.5787,23.6304,71500.0
2012-09-20 14:30:00,27.44,27.48,27.43,27.46,80500.0,23.6218,23.6562,23.6131,23.639,80500.0
2012-09-20 15:00:00,27.47,27.56,27.45,27.55,85500.0,23.6476,23.7251,23.6304,23.7164,85500.0
2012-09-20 15:30:00,27.54,27.56,27.49,27.56,242000.0,23.7078,23.7251,23.6648,23.7251,242000.0
2012-09-21 09:30:00,27.65,27.77,27.62,27.69,491000.0,23.8025,23.9058,23.7767,23.837,491000.0
2012-09-21 10:00:00,27.67,27.72,27.64,27.7,102500.0,23.8197,23.8628,23.7939,23.8456,102500.0
2012-09-21 10:30:00,27.71,27.74,27.67,27.68,55000.0,23.8542,23.88,23.8197,23.8284,55000.0
2012-09-21 11:00:00,27.67,27.7,27.66,27.67,63500.0,23.8197,23.8456,23.8111,23.8197,63500.0
2012-09-21 11:30:00,27.69,27.71,27.67,27.69,71500.0,23.837,23.8542,23.8197,23.837,71500.0
2012-09-21 12:00:00,27.69,27.72,27.68,27.72,109500.0,23.837,23.8628,23.8284,23.8628,109500.0
2012-09-21 12:30:00,27.72,27.75,27.69,27.71,66000.0,23.8628,23.8886,23.837,23.8542,66000.0
2012-09-21 13:00:00,27.7,27.72,27.68,27.68,46000.0,23.8456,23.8628,23.8284,23.8284,46000.0
2012-09-21 13:30:00,27.67,27.67,27.64,27.64,45500.0,23.8197,23.8197,23.7939,23.7939,45500.0
2012-09-21 14:00:00,27.65,27.66,27.56,27.59,68000.0,23.8025,23.8111,23.7251,23.7509,68000.0
2012-09-21 14:30:00,27.59,27.6,27.57,27.59,44500.0,23.7509,23.7595,23.7337,23.7509,44500.0
2012-09-21 15:00:00,27.59,27.61,27.57,27.59,638500.0,23.7509,23.7681,23.7337,23.7509,638500.0
2012-09-21 15:30:00,27.58,27.61,27.52,27.52,337000.0,23.7423,23.7681,23.6906,23.6906,337000.0
2012-09-24 09:30:00,27.45,27.59,27.28,27.58,162000.0,23.6304,23.7509,23.484,23.7423,162000.0
2012-09-24 10:00:00,27.58,27.59,27.4,27.48,54500.0,23.7423,23.7509,23.5873,23.6562,54500.0
2012-09-24 10:30:00,27.46,27.54,27.43,27.54,79000.0,23.639,23.7078,23.6131,23.7078,79000.0
2012-09-24 11:00:00,27.54,27.56,27.49,27.51,84500.0,23.7078,23.7251,23.6648,23.682,84500.0
2012-09-24 11:30:00,27.52,27.53,27.48,27.49,42500.0,23.6906,23.6992,23.6562,23.6648,42500.0
2012-09-24 12:00:00,27.48,27.51,27.46,27.49,92000.0,23.6562,23.682,23.639,23.6648,92000.0
2012-09-24 12:30:00,27.49,27.53,27.46,27.52,60500.0,23.6648,23.6992,23.639,23.6906,60500.0
2012-09-24 13:00:00,27.5,27.52,27.45,27.52,109500.0,23.6734,23.6906,23.6304,23.6906,109500.0
2012-09-24 13:30:00,27.5,27.51,27.47,27.49,34500.0,23.6734,23.682,23.6476,23.6648,34500.0
2012-09-24 14:00:00,27.49,27.53,27.48,27.51,51500.0,23.6648,23.6992,23.6562,23.682,51500.0
2012-09-24 14:30:00,27.52,27.6,27.52,27.56,37000.0,23.6906,23.7595,23.6906,23.7251,37000.0
2012-09-24 15:00:00,27.56,27.57,27.46,27.48,91500.0,23.7251,23.7337,23.639,23.6562,91500.0
2012-09-24 15:30:00,27.48,27.5,27.4,27.43,148000.0,23.6562,23.6734,23.5873,23.6131,148000.0
2012-09-25 09:30:00,27.48,27.62,27.41,27.56,82500.0,23.6562,23.7767,23.5959,23.7251,82500.0
2012-09-25 10:00:00,27.58,27.64,27.44,27.46,89500.0,23.7423,23.7939,23.6218,23.639,89500.0
2012-09-25 10:30:00,27.47,27.53,27.46,27.51,54000.0,23.6476,23.6992,23.639,23.682,54000.0
2012-09-25 11:00:00,27.52,27.55,27.49,27.49,78000.0,23.6906,23.7164,23.6648,23.6648,78000.0
2012-09-25 11:30:00,27.49,27.51,27.44,27.45,35000.0,23.6648,23.682,23.6218,23.6304,35000.0
2012-09-25 12:00:00,27.46,27.48,27.41,27.45,125500.0,23.639,23.6562,23.5959,23.6304,125500.0
2012-09-25 12:30:00,27.45,27.46,27.39,27.41,120500.0,23.6304,23.639,23.5787,23.5959,120500.0
2012-09-25 13:00:00,27.41,27.43,27.38,27.38,90500.0,23.5959,23.6131,23.5701,23.5701,90500.0
2012-09-25 13:30:00,27.37,27.4,27.3,27.3,95000.0,23.5615,23.5873,23.5012,23.5012,95000.0
2012-09-25 14:00:00,27.31,27.39,27.26,27.26,69500.0,23.5098,23.5787,23.4668,23.4668,69500.0
2012-09-25 14:30:00,27.26,27.27,27.18,27.18,76500.0,23.4668,23.4754,23.3979,23.3979,76500.0
2012-09-25 15:00:00,27.17,27.21,27.07,27.12,102000.0,23.3893,23.4238,23.3032,23.3463,102000.0
2012-09-25 15:30:00,27.11,27.14,27.03,27.04,256500.0,23.3377,23.3635,23.2688,23.2774,256500.0
2012-09-26 09:30:00,27.0,27.05,26.97,27.05,86500.0,23.243,23.286,23.2172,23.286,86500.0
2012-09-26 10:00:00,27.01,27.11,27.0,27.04,142000.0,23.2516,23.3377,23.243,23.2774,142000.0
2012-09-26 10:30:00,27.06,27.07,26.97,27.01,83000.0,23.2946,23.3032,23.2172,23.2516,83000.0
2012-09-26 11:00:00,27.01,27.09,27.01,27.04,48000.0,23.2516,23.3205,23.2516,23.2774,48000.0
2012-09-26 11:30:00,27.06,27.06,26.94,26.95,65500.0,23.2946,23.2946,23.1913,23.1999,65500.0
2012-09-26 12:00:00,26.95,27.06,26.94,27.02,51500.0,23.1999,23.2946,23.1913,23.2602,51500.0
2012-09-26 12:30:00,27.0,27.0,26.94,26.98,85500.0,23.243,23.243,23.1913,23.2258,85500.0
2012-09-26 13:00:00,26.97,27.02,26.95,26.99,31000.0,23.2172,23.2602,23.1999,23.2344,31000.0
2012-09-26 13:30:00,26.99,26.99,26.93,26.94,75500.0,23.2344,23.2344,23.1827,23.1913,75500.0
2012-09-26 14:00:00,26.96,27.02,26.94,26.98,333500.0,23.2085,23.2602,23.1913,23.2258,333500.0
2012-09-26 14:30:00,26.98,26.99,26.93,26.96,179500.0,23.2258,23.2344,23.1827,23.2085,179500.0
2012-09-26 15:00:00,26.97,26.97,26.9,26.92,117500.0,23.2172,23.2172,23.1569,23.1741,117500.0
2012-09-26 15:30:00,26.92,26.98,26.89,26.92,535500.0,23.1741,23.2258,23.1483,23.1741,535500.0
2012-09-27 09:30:00,27.17,27.38,27.0,27.01,182500.0,23.3893,23.5701,23.243,23.2516,182500.0
2012-09-27 10:00:00,27.01,27.07,27.0,27.02,62000.0,23.2516,23.3032,23.243,23.2602,62000.0
2012-09-27 10:30:00,27.02,27.03,27.01,27.03,43500.0,23.2602,23.2688,23.2516,23.2688,43500.0
2012-09-27 11:00:00,27.04,27.05,26.99,27.02,38500.0,23.2774,23.286,23.2344,23.2602,38500.0
2012-09-27 11:30:00,27.04,27.16,27.03,27.15,15500.0,23.2774,23.3807,23.2688,23.3721,15500.0
2012-09-27 12:00:00,27.14,27.23,27.14,27.22,23000.0,23.3635,23.441,23.3635,23.4324,23000.0
2012-09-27 12:30:00,27.24,27.24,27.21,27.22,34000.0,23.4496,23.4496,23.4238,23.4324,34000.0
2012-09-27 13:00:00,27.22,27.22,27.16,27.17,54000.0,23.4324,23.4324,23.3807,23.3893,54000.0
2012-09-27 13:30:00,27.16,27.21,27.11,27.12,75500.0,23.3807,23.4238,23.3377,23.3463,75500.0
2012-09-27 14:00:00,27.12,27.15,27.1,27.13,67500.0,23.3463,23.3721,23.3291,23.3549,67500.0
2012-09-27 14:30:00,27.12,27.17,27.09,27.1,50000.0,23.3463,23.3893,23.3205,23.3291,50000.0
2012-09-27 15:00:00,27.1,27.11,27.04,27.04,75500.0,23.3291,23.3377,23.2774,23.2774,75500.0
2012-09-27 15:30:00,27.05,27.12,27.01,27.03,327000.0,23.286,23.3463,23.2516,23.2688,327000.0
2012-09-28 09:30:00,27.0,27.25,26.75,26.8,571000.0,23.243,23.4582,23.0278,23.0708,571000.0
2012-09-28 10:00:00,26.81,26.94,26.78,26.87,293500.0,23.0794,23.1913,23.0536,23.1311,293500.0
2012-09-28 10:30:00,26.87,26.91,26.73,26.79,204000.0,23.1311,23.1655,23.0105,23.0622,204000.0
2012-09-28 11:00:00,26.81,26.84,26.68,26.73,202000.0,23.0794,23.1052,22.9675,23.0105,202000.0
2012-09-28 11:30:00,26.73,26.85,26.73,26.8,118000.0,23.0105,23.1138,23.0105,23.0708,118000.0
2012-09-28 12:00:00,26.8,26.85,26.77,26.78,112500.0,23.0708,23.1138,23.045,23.0536,112500.0
2012-09-28 12:30:00,26.78,26.88,26.78,26.88,93500.0,23.0536,23.1397,23.0536,23.1397,93500.0
2012-09-28 13:00:00,26.89,26.9,26.76,26.86,197000.0,23.1483,23.1569,23.0364,23.1225,197000.0
2012-09-28 13:30:00,26.86,26.94,26.83,26.83,276500.0,23.1225,23.1913,23.0966,23.0966,276500.0
2012-09-28 14:00:00,26.84,26.86,26.68,26.69,216500.0,23.1052,23.1225,22.9675,22.9761,216500.0
2012-09-28 14:30:00,26.69,26.71,26.64,26.65,154500.0,22.9761,22.9933,22.9331,22.9417,154500.0
2012-09-28 15:00:00,26.64,26.7,26.64,26.67,210500.0,22.9331,22.9847,22.9331,22.9589,210500.0
2012-09-28 15:30:00,26.67,26.74,26.66,26.67,564000.0,22.9589,23.0192,22.9503,22.9589,564000.0
2012-10-01 09:30:00,26.77,26.95,26.46,26.47,366500.0,23.045,23.1999,22.7781,22.7867,366500.0
2012-10-01 10:00:00,26.49,26.59,26.48,26.58,357500.0,22.8039,22.89,22.7953,22.8814,357500.0
2012-10-01 10:30:00,26.58,26.62,26.54,26.59,232000.0,22.8814,22.9159,22.847,22.89,232000.0
2012-10-01 11:00:00,26.59,26.65,26.58,26.65,224000.0,22.89,22.9417,22.8814,22.9417,224000.0
2012-10-01 11:30:00,26.64,26.64,26.55,26.56,150500.0,22.9331,22.9331,22.8556,22.8642,150500.0
2012-10-01 12:00:00,26.57,26.61,26.54,26.61,117500.0,22.8728,22.9072,22.847,22.9072,117500.0
2012-10-01 12:30:00,26.61,26.61,26.47,26.47,131500.0,22.9072,22.9072,22.7867,22.7867,131500.0
2012-10-01 13:00:00,26.47,26.48,26.35,26.38,272000.0,22.7867,22.7953,22.6834,22.7092,272000.0
2012-10-01 13:30:00,26.38,26.43,26.35,26.37,216500.0,22.7092,22.7523,22.6834,22.7006,216500.0
2012-10-01 14:00:00,26.37,26.45,26.37,26.43,193000.0,22.7006,22.7695,22.7006,22.7523,193000.0
2012-10-01 14:30:00,26.43,26.52,26.43,26.49,164000.0,22.7523,22.8298,22.7523,22.8039,164000.0
2012-10-01 15:00:00,26.49,26.49,26.34,26.38,286500.0,22.8039,22.8039,22.6748,22.7092,286500.0
2012-10-01 15:30:00,26.39,26.47,26.36,26.38,658500.0,22.7179,22.7867,22.692,22.7092,658500.0
2012-10-02 09:30:00,26.54,26.6,26.27,26.3,521000.0,22.847,22.8986,22.6146,22.6404,521000.0
2012-10-02 10:00:00,26.3,26.36,26.23,26.35,426500.0,22.6404,22.692,22.5801,22.6834,426500.0
2012-10-02 10:30:00,26.36,26.4,26.3,26.36,320000.0,22.692,22.7265,22.6404,22.692,320000.0
2012-10-02 11:00:00,26.35,26.36,26.08,26.08,375500.0,22.6834,22.692,22.451,22.451,375500.0
2012-10-02 11:30:00,26.11,26.2,25.94,26.0,523500.0,22.4768,22.5543,22.3305,22.3821,523500.0
2012-10-02 12:00:00,25.99,26.19,25.98,26.18,317500.0,22.3735,22.5457,22.3649,22.5371,317500.0
2012-10-02 12:30:00,26.18,26.2,26.14,26.17,235500.0,22.5371,22.5543,22.5026,22.5285,235500.0
2012-10-02 13:00:00,26.17,26.18,26.13,26.16,120000.0,22.5285,22.5371,22.494,22.5199,120000.0
2012-10-02 13:30:00,26.16,26.18,26.08,26.15,163000.0,22.5199,22.5371,22.451,22.5113,163000.0
2012-10-02 14:00:00,26.14,26.18,26.08,26.11,162000.0,22.5026,22.5371,22.451,22.4768,162000.0
2012-10-02 14:30:00,26.1,26.13,26.05,26.08,181500.0,22.4682,22.494,22.4252,22.451,181500.0
2012-10-02 15:00:00,26.08,26.11,26.07,26.07,229500.0,22.451,22.4768,22.4424,22.4424,229500.0
2012-10-02 15:30:00,26.08,26.11,26.05,26.1,678500.0,22.451,22.4768,22.4252,22.4682,678500.0
2012-10-03 09:30:00,26.1,26.13,26.03,26.08,208500.0,22.4682,22.494,22.408,22.451,208500.0
2012-10-03 10:00:00,26.08,26.25,26.01,26.22,128500.0,22.451,22.5973,22.3907,22.5715,128500.0
2012-10-03 10:30:00,26.21,26.21,26.16,26.2,231000.0,22.5629,22.5629,22.5199,22.5543,231000.0
2012-10-03 11:00:00,26.2,26.29,26.2,26.28,139000.0,22.5543,22.6318,22.5543,22.6232,139000.0
2012-10-03 11:30:00,26.27,26.42,26.26,26.34,254000.0,22.6146,22.7437,22.6059,22.6748,254000.0
2012-10-03 12:00:00,26.33,26.41,26.29,26.36,160500.0,22.6662,22.7351,22.6318,22.692,160500.0
2012-10-03 12:30:00,26.36,26.4,26.35,26.35,63000.0,22.692,22.7265,22.6834,22.6834,63000.0
2012-10-03 13:00:00,26.35,26.41,26.34,26.39,85000.0,22.6834,22.7351,22.6748,22.7179,85000.0
2012-10-03 13:30:00,26.39,26.4,26.27,26.27,152500.0,22.7179,22.7265,22.6146,22.6146,152500.0
2012-10-03 14:00:00,26.27,26.31,26.21,26.28,146000.0,22.6146,22.649,22.5629,22.6232,146000.0
2012-10-03 14:30:00,26.27,26.31,26.27,26.3,160000.0,22.6146,22.649,22.6146,22.6404,160000.0
2012-10-03 15:00:00,26.3,26.31,26.22,26.28,216000.0,22.6404,22.649,22.5715,22.6232,216000.0
2012-10-03 15:30:00,26.28,26.3,26.22,26.3,537000.0,22.6232,22.6404,22.5715,22.6404,537000.0
2012-10-04 09:30:00,26.38,26.4,26.19,26.27,333000.0,22.7092,22.7265,22.5457,22.6146,333000.0
2012-10-04 10:00:00,26.26,26.51,26.25,26.51,215000.0,22.6059,22.8212,22.5973,22.8212,215000.0
2012-10-04 10:30:00,26.51,26.58,26.44,26.47,306000.0,22.8212,22.8814,22.7609,22.7867,306000.0
2012-10-04 11:00:00,26.47,26.48,26.33,26.34,84500.0,22.7867,22.7953,22.6662,22.6748,84500.0
2012-10-04 11:30:00,26.35,26.36,26.31,26.33,88000.0,22.6834,22.692,22.649,22.6662,88000.0
2012-10-04 12:00:00,26.33,26.37,26.33,26.35,70500.0,22.6662,22.7006,22.6662,22.6834,70500.0
2012-10-04 12:30:00,26.36,26.4,26.32,26.36,270000.0,22.692,22.7265,22.6576,22.692,270000.0
2012-10-04 13:00:00,26.35,26.36,26.31,26.35,43000.0,22.6834,22.692,22.649,22.6834,43000.0
2012-10-04 13:30:00,26.36,26.42,26.36,26.4,104500.0,22.692,22.7437,22.692,22.7265,104500.0
2012-10-04 14:00:00,26.41,26.41,26.34,26.35,50000.0,22.7351,22.7351,22.6748,22.6834,50000.0
2012-10-04 14:30:00,26.35,26.37,26.33,26.37,20000.0,22.6834,22.7006,22.6662,22.7006,20000.0
2012-10-04 15:00:00,26.36,26.39,26.34,26.34,54000.0,22.692,22.7179,22.6748,22.6748,54000.0
2012-10-04 15:30:00,26.35,26.41,26.33,26.4,462000.0,22.6834,22.7351,22.6662,22.7265,462000.0
2012-10-05 09:30:00,26.54,26.62,26.42,26.54,214500.0,22.847,22.9159,22.7437,22.847,214500.0
2012-10-05 10:00:00,26.52,26.59,26.46,26.55,120000.0,22.8298,22.89,22.7781,22.8556,120000.0
2012-10-05 10:30:00,26.56,26.58,26.51,26.56,65500.0,22.8642,22.8814,22.8212,22.8642,65500.0
2012-10-05 11:00:00,26.56,26.57,26.49,26.5,43000.0,22.8642,22.8728,22.8039,22.8126,43000.0
2012-10-05 11:30:00,26.5,26.57,26.5,26.56,90000.0,22.8126,22.8728,22.8126,22.8642,90000.0
2012-10-05 12:00:00,26.55,26.58,26.53,26.56,63500.0,22.8556,22.8814,22.8384,22.8642,63500.0
2012-10-05 12:30:00,26.56,26.58,26.53,26.53,41000.0,22.8642,22.8814,22.8384,22.8384,41000.0
2012-10-05 13:00:00,26.55,26.55,26.44,26.45,117500.0,22.8556,22.8556,22.7609,22.7695,117500.0
2012-10-05 13:30:00,26.45,26.45,26.36,26.37,56000.0,22.7695,22.7695,22.692,22.7006,56000.0
2012-10-05 14:00:00,26.36,26.37,26.31,26.31,118500.0,22.692,22.7006,22.649,22.649,118500.0
2012-10-05 14:30:00,26.31,26.31,26.17,26.17,175000.0,22.649,22.649,22.5285,22.5285,175000.0
2012-10-05 15:00:00,26.19,26.22,26.15,26.18,125000.0,22.5457,22.5715,22.5113,22.5371,125000.0
2012-10-05 15:30:00,26.19,26.21,26.13,26.2,301000.0,22.5457,22.5629,22.494,22.5543,301000.0
2012-10-08 09:30:00,26.13,26.24,26.1,26.16,96500.0,22.494,22.5887,22.4682,22.5199,96500.0
2012-10-08 10:00:00,26.15,26.19,26.15,26.17,125500.0,22.5113,22.5457,22.5113,22.5285,125500.0
2012-10-08 10:30:00,26.17,26.21,26.14,26.17,110000.0,22.5285,22.5629,22.5026,22.5285,110000.0
2012-10-08 11:00:00,26.16,26.18,26.06,26.07,81000.0,22.5199,22.5371,22.4338,22.4424,81000.0
2012-10-08 11:30:00,26.08,26.1,26.06,26.08,31500.0,22.451,22.4682,22.4338,22.451,31500.0
2012-10-08 12:00:00,26.07,26.09,26.07,26.08,30000.0,22.4424,22.4596,22.4424,22.451,30000.0
2012-10-08 12:30:00,26.09,26.09,26.04,26.06,113000.0,22.4596,22.4596,22.4166,22.4338,113000.0
2012-10-08 13:00:00,26.07,26.11,26.05,26.1,38500.0,22.4424,22.4768,22.4252,22.4682,38500.0
2012-10-08 13:30:00,26.11,26.13,26.09,26.1,28500.0,22.4768,22.494,22.4596,22.4682,28500.0
2012-10-08 14:00:00,26.09,26.15,26.09,26.11,96500.0,22.4596,22.5113,22.4596,22.4768,96500.0
2012-10-08 14:30:00,26.12,26.12,26.07,26.07,30500.0,22.4854,22.4854,22.4424,22.4424,30500.0
2012-10-08 15:00:00,26.08,26.12,26.07,26.08,70000.0,22.451,22.4854,22.4424,22.451,70000.0
2012-10-08 15:30:00,26.08,26.11,26.06,26.09,224000.0,22.451,22.4768,22.4338,22.4596,224000.0
2012-10-09 09:30:00,26.09,26.18,25.95,25.96,150000.0,22.4596,22.5371,22.3391,22.3477,150000.0
2012-10-09 10:00:00,25.94,26.06,25.93,26.02,126000.0,22.3305,22.4338,22.3219,22.3993,126000.0
2012-10-09 10:30:00,26.02,26.05,25.83,25.83,169000.0,22.3993,22.4252,22.2358,22.2358,169000.0
2012-10-09 11:00:00,25.83,25.84,25.76,25.77,123500.0,22.2358,22.2444,22.1755,22.1841,123500.0
2012-10-09 11:30:00,25.79,25.8,25.74,25.77,42000.0,22.2013,22.21,22.1583,22.1841,42000.0
2012-10-09 12:00:00,25.79,25.81,25.71,25.72,52000.0,22.2013,22.2186,22.1325,22.1411,52000.0
2012-10-09 12:30:00,25.71,25.73,25.67,25.67,227000.0,22.1325,22.1497,22.098,22.098,227000.0
2012-10-09 13:00:00,25.68,25.87,25.67,25.83,473500.0,22.1067,22.2702,22.098,22.2358,473500.0
2012-10-09 13:30:00,25.84,25.99,25.84,25.96,85000.0,22.2444,22.3735,22.2444,22.3477,85000.0
2012-10-09 14:00:00,25.96,26.02,25.95,26.01,138500.0,22.3477,22.3993,22.3391,22.3907,138500.0
2012-10-09 14:30:00,26.0,26.08,25.99,26.07,170000.0,22.3821,22.451,22.3735,22.4424,170000.0
2012-10-09 15:00:00,26.07,26.08,25.95,25.95,131500.0,22.4424,22.451,22.3391,22.3391,131500.0
2012-10-09 15:30:00,25.96,26.02,25.93,25.94,368000.0,22.3477,22.3993,22.3219,22.3305,368000.0
2012-10-10 09:30:00,26.01,26.11,25.93,25.99,184000.0,22.3907,22.4768,22.3219,22.3735,184000.0
2012-10-10 10:00:00,25.98,25.99,25.86,25.91,102000.0,22.3649,22.3735,22.2616,22.3046,102000.0
2012-10-10 10:30:00,25.91,25.92,25.82,25.82,74500.0,22.3046,22.3133,22.2272,22.2272,74500.0
2012-10-10 11:00:00,25.83,25.86,25.81,25.83,70500.0,22.2358,22.2616,22.2186,22.2358,70500.0
2012-10-10 11:30:00,25.83,25.83,25.73,25.77,59500.0,22.2358,22.2358,22.1497,22.1841,59500.0
2012-10-10 12:00:00,25.75,25.8,25.71,25.74,71000.0,22.1669,22.21,22.1325,22.1583,71000.0
2012-10-10 12:30:00,25.74,25.76,25.67,25.68,79500.0,22.1583,22.1755,22.098,22.1067,79500.0
2012-10-10 13:00:00,25.66,25.73,25.64,25.72,152000.0,22.0894,22.1497,22.0722,22.1411,152000.0
2012-10-10 13:30:00,25.72,25.73,25.67,25.69,72000.0,22.1411,22.1497,22.098,22.1153,72000.0
2012-10-10 14:00:00,25.69,25.74,25.66,25.68,174000.0,22.1153,22.1583,22.0894,22.1067,174000.0
2012-10-10 14:30:00,25.69,25.74,25.67,25.74,115500.0,22.1153,22.1583,22.098,22.1583,115500.0
2012-10-10 15:00:00,25.74,25.83,25.73,25.82,123000.0,22.1583,22.2358,22.1497,22.2272,123000.0
2012-10-10 15:30:00,25.81,25.81,25.71,25.75,391500.0,22.2186,22.2186,22.1325,22.1669,391500.0
2012-10-11 09:30:00,25.91,25.98,25.74,25.77,139000.0,22.3046,22.3649,22.1583,22.1841,139000.0
2012-10-11 10:00:00,25.77,25.91,25.76,25.88,138500.0,22.1841,22.3046,22.1755,22.2788,138500.0
2012-10-11 10:30:00,25.88,25.97,25.87,25.95,233500.0,22.2788,22.3563,22.2702,22.3391,233500.0
2012-10-11 11:00:00,25.97,25.97,25.88,25.92,94000.0,22.3563,22.3563,22.2788,22.3133,94000.0
2012-10-11 11:30:00,25.92,25.93,25.87,25.88,93500.0,22.3133,22.3219,22.2702,22.2788,93500.0
2012-10-11 12:00:00,25.89,25.93,25.88,25.9,81500.0,22.2874,22.3219,22.2788,22.296,81500.0
2012-10-11 12:30:00,25.9,25.91,25.86,25.87,107500.0,22.296,22.3046,22.2616,22.2702,107500.0
2012-10-11 13:00:00,25.87,25.9,25.85,25.86,38000.0,22.2702,22.296,22.253,22.2616,38000.0
2012-10-11 13:30:00,25.86,25.88,25.81,25.85,75000.0,22.2616,22.2788,22.2186,22.253,75000.0
2012-10-11 14:00:00,25.84,25.89,25.83,25.86,106500.0,22.2444,22.2874,22.2358,22.2616,106500.0
2012-10-11 14:30:00,25.86,25.86,25.79,25.84,122500.0,22.2616,22.2616,22.2013,22.2444,122500.0
2012-10-11 15:00:00,25.84,25.9,25.83,25.89,235500.0,22.2444,22.296,22.2358,22.2874,235500.0
2012-10-11 15:30:00,25.9,25.9,25.81,25.83,344500.0,22.296,22.296,22.2186,22.2358,344500.0
2012-10-12 09:30:00,25.79,25.93,25.68,25.91,241000.0,22.2013,22.3219,22.1067,22.3046,241000.0
2012-10-12 10:00:00,25.9,26.1,25.9,25.99,422500.0,22.296,22.4682,22.296,22.3735,422500.0
2012-10-12 10:30:00,25.99,26.0,25.9,25.99,214500.0,22.3735,22.3821,22.296,22.3735,214500.0
2012-10-12 11:00:00,25.98,25.98,25.89,25.89,249000.0,22.3649,22.3649,22.2874,22.2874,249000.0
2012-10-12 11:30:00,25.88,25.89,25.8,25.83,215500.0,22.2788,22.2874,22.21,22.2358,215500.0
2012-10-12 12:00:00,25.84,25.85,25.8,25.8,132000.0,22.2444,22.253,22.21,22.21,132000.0
2012-10-12 12:30:00,25.8,25.85,25.74,25.8,171000.0,22.21,22.253,22.1583,22.21,171000.0
2012-10-12 13:00:00,25.8,25.85,25.78,25.82,126000.0,22.21,22.253,22.1927,22.2272,126000.0
2012-10-12 13:30:00,25.82,25.92,25.78,25.92,196500.0,22.2272,22.3133,22.1927,22.3133,196500.0
2012-10-12 14:00:00,25.91,25.94,25.88,25.92,199000.0,22.3046,22.3305,22.2788,22.3133,199000.0
2012-10-12 14:30:00,25.92,26.06,25.9,25.99,397500.0,22.3133,22.4338,22.296,22.3735,397500.0
2012-10-12 15:00:00,25.99,26.02,25.91,26.02,397000.0,22.3735,22.3993,22.3046,22.3993,397000.0
2012-10-12 15:30:00,26.02,26.02,25.93,25.95,548000.0,22.3993,22.3993,22.3219,22.3391,548000.0
2012-10-15 09:30:00,26.17,26.17,25.84,25.92,288500.0,22.5285,22.5285,22.2444,22.3133,288500.0
2012-10-15 10:00:00,25.92,25.93,25.67,25.67,169500.0,22.3133,22.3219,22.098,22.098,169500.0
2012-10-15 10:30:00,25.67,25.71,25.6,25.63,155000.0,22.098,22.1325,22.0378,22.0636,155000.0
2012-10-15 11:00:00,25.63,25.81,25.62,25.75,178000.0,22.0636,22.2186,22.055,22.1669,178000.0
2012-10-15 11:30:00,25.75,25.83,25.74,25.74,102000.0,22.1669,22.2358,22.1583,22.1583,102000.0
2012-10-15 12:00:00,25.74,25.79,25.73,25.79,74500.0,22.1583,22.2013,22.1497,22.2013,74500.0
2012-10-15 12:30:00,25.81,25.82,25.77,25.77,144500.0,22.2186,22.2272,22.1841,22.1841,144500.0
2012-10-15 13:00:00,25.78,25.86,25.77,25.83,164000.0,22.1927,22.2616,22.1841,22.2358,164000.0
2012-10-15 13:30:00,25.83,25.89,25.82,25.85,111000.0,22.2358,22.2874,22.2272,22.253,111000.0
2012-10-15 14:00:00,25.85,25.86,25.8,25.8,182000.0,22.253,22.2616,22.21,22.21,182000.0
2012-10-15 14:30:00,25.8,25.81,25.72,25.72,225000.0,22.21,22.2186,22.1411,22.1411,225000.0
2012-10-15 15:00:00,25.72,25.76,25.7,25.73,314500.0,22.1411,22.1755,22.1239,22.1497,314500.0
2012-10-15 15:30:00,25.73,25.82,25.7,25.79,507000.0,22.1497,22.2272,22.1239,22.2013,507000.0
2012-10-16 09:30:00,26.0,26.2,25.87,26.19,247500.0,22.3821,22.5543,22.2702,22.5457,247500.0
2012-10-16 10:00:00,26.19,26.27,26.16,26.22,112000.0,22.5457,22.6146,22.5199,22.5715,112000.0
2012-10-16 10:30:00,26.22,26.31,26.22,26.31,111000.0,22.5715,22.649,22.5715,22.649,111000.0
2012-10-16 11:00:00,26.29,26.34,26.29,26.3,100000.0,22.6318,22.6748,22.6318,22.6404,100000.0
2012-10-16 11:30:00,26.29,26.3,26.22,26.24,121500.0,22.6318,22.6404,22.5715,22.5887,121500.0
2012-10-16 12:00:00,26.24,26.26,26.22,26.26,43000.0,22.5887,22.6059,22.5715,22.6059,43000.0
2012-10-16 12:30:00,26.26,26.27,26.22,26.26,41000.0,22.6059,22.6146,22.5715,22.6059,41000.0
2012-10-16 13:00:00,26.26,26.27,26.23,26.26,57000.0,22.6059,22.6146,22.5801,22.6059,57000.0
2012-10-16 13:30:00,26.25,26.29,26.23,26.29,50000.0,22.5973,22.6318,22.5801,22.6318,50000.0
2012-10-16 14:00:00,26.27,26.27,26.18,26.23,104000.0,22.6146,22.6146,22.5371,22.5801,104000.0
2012-10-16 14:30:00,26.24,26.24,26.2,26.22,100000.0,22.5887,22.5887,22.5543,22.5715,100000.0
2012-10-16 15:00:00,26.22,26.29,26.21,26.28,144500.0,22.5715,22.6318,22.5629,22.6232,144500.0
2012-10-16 15:30:00,26.28,26.31,26.25,26.26,249500.0,22.6232,22.649,22.5973,22.6059,249500.0
2012-10-17 09:30:00,26.22,26.33,26.05,26.15,615500.0,22.5715,22.6662,22.4252,22.5113,615500.0
2012-10-17 10:00:00,26.14,26.22,26.14,26.21,328500.0,22.5026,22.5715,22.5026,22.5629,328500.0
2012-10-17 10:30:00,26.22,26.22,26.14,26.14,378500.0,22.5715,22.5715,22.5026,22.5026,378500.0
2012-10-17 11:00:00,26.14,26.17,26.08,26.12,745500.0,22.5026,22.5285,22.451,22.4854,745500.0
2012-10-17 11:30:00,26.12,26.17,26.09,26.12,300000.0,22.4854,22.5285,22.4596,22.4854,300000.0
2012-10-17 12:00:00,26.13,26.14,26.07,26.09,372500.0,22.494,22.5026,22.4424,22.4596,372500.0
2012-10-17 12:30:00,26.1,26.13,26.06,26.07,199500.0,22.4682,22.494,22.4338,22.4424,199500.0
2012-10-17 13:00:00,26.07,26.12,26.06,26.11,198500.0,22.4424,22.4854,22.4338,22.4768,198500.0
2012-10-17 13:30:00,26.12,26.15,26.09,26.11,290500.0,22.4854,22.5113,22.4596,22.4768,290500.0
2012-10-17 14:00:00,26.12,26.14,26.09,26.12,425000.0,22.4854,22.5026,22.4596,22.4854,425000.0
2012-10-17 14:30:00,26.13,26.15,26.1,26.13,749500.0,22.494,22.5113,22.4682,22.494,749500.0
2012-10-17 15:00:00,26.14,26.18,26.08,26.1,826000.0,22.5026,22.5371,22.451,22.4682,826000.0
2012-10-17 15:30:00,26.1,26.16,26.1,26.16,1081000.0,22.4682,22.5199,22.4682,22.5199,1081000.0
2012-10-18 09:30:00,26.15,26.25,26.03,26.08,237500.0,22.5113,22.5973,22.408,22.451,237500.0
2012-10-18 10:00:00,26.11,26.16,26.07,26.13,145500.0,22.4768,22.5199,22.4424,22.494,145500.0
2012-10-18 10:30:00,26.14,26.19,26.13,26.16,113000.0,22.5026,22.5457,22.494,22.5199,113000.0
2012-10-18 11:00:00,26.16,26.22,26.16,26.18,120500.0,22.5199,22.5715,22.5199,22.5371,120500.0
2012-10-18 11:30:00,26.19,26.21,26.18,26.2,107000.0,22.5457,22.5629,22.5371,22.5543,107000.0
2012-10-18 12:00:00,26.2,26.22,26.17,26.17,117000.0,22.5543,22.5715,22.5285,22.5285,117000.0
2012-10-18 12:30:00,26.18,26.18,26.11,26.12,51500.0,22.5371,22.5371,22.4768,22.4854,51500.0
2012-10-18 13:00:00,26.14,26.16,26.1,26.14,61500.0,22.5026,22.5199,22.4682,22.5026,61500.0
2012-10-18 13:30:00,26.13,26.2,26.13,26.16,105500.0,22.494,22.5543,22.494,22.5199,105500.0
2012-10-18 14:00:00,26.15,26.19,26.14,26.14,169500.0,22.5113,22.5457,22.5026,22.5026,169500.0
2012-10-18 14:30:00,26.14,26.14,26.09,26.13,112000.0,22.5026,22.5026,22.4596,22.494,112000.0
2012-10-18 15:00:00,26.14,26.19,26.1,26.15,192500.0,22.5026,22.5457,22.4682,22.5113,192500.0
2012-10-18 15:30:00,26.14,26.18,26.06,26.09,894500.0,22.5026,22.5371,22.4338,22.4596,894500.0
2012-10-19 09:30:00,26.09,26.37,26.09,26.34,520000.0,22.4596,22.7006,22.4596,22.6748,520000.0
2012-10-19 10:00:00,26.32,26.43,26.31,26.32,138500.0,22.6576,22.7523,22.649,22.6576,138500.0
2012-10-19 10:30:00,26.31,26.31,26.24,26.26,72500.0,22.649,22.649,22.5887,22.6059,72500.0
2012-10-19 11:00:00,26.25,26.28,26.15,26.18,64000.0,22.5973,22.6232,22.5113,22.5371,64000.0
2012-10-19 11:30:00,26.18,26.24,26.14,26.16,64500.0,22.5371,22.5887,22.5026,22.5199,64500.0
2012-10-19 12:00:00,26.16,26.17,26.06,26.12,56500.0,22.5199,22.5285,22.4338,22.4854,56500.0
2012-10-19 12:30:00,26.11,26.16,26.1,26.13,190500.0,22.4768,22.5199,22.4682,22.494,190500.0
2012-10-19 13:00:00,26.1,26.16,26.09,26.12,77500.0,22.4682,22.5199,22.4596,22.4854,77500.0
2012-10-19 13:30:00,26.13,26.13,26.07,26.1,107000.0,22.494,22.494,22.4424,22.4682,107000.0
2012-10-19 14:00:00,26.09,26.13,26.06,26.08,104000.0,22.4596,22.494,22.4338,22.451,104000.0
2012-10-19 14:30:00,26.09,26.15,26.08,26.14,128500.0,22.4596,22.5113,22.451,22.5026,128500.0
2012-10-19 15:00:00,26.14,26.14,26.1,26.12,243000.0,22.5026,22.5026,22.4682,22.4854,243000.0
2012-10-19 15:30:00,26.11,26.16,26.03,26.04,761500.0,22.4768,22.5199,22.408,22.4166,761500.0
2012-10-22 09:30:00,26.1,26.38,25.81,26.19,241000.0,22.4682,22.7092,22.2186,22.5457,241000.0
2012-10-22 10:00:00,26.2,26.23,26.2,26.23,131500.0,22.5543,22.5801,22.5543,22.5801,131500.0
2012-10-22 10:30:00,26.24,26.32,26.23,26.29,259000.0,22.5887,22.6576,22.5801,22.6318,259000.0
2012-10-22 11:00:00,26.29,26.33,26.21,26.25,114500.0,22.6318,22.6662,22.5629,22.5973,114500.0
2012-10-22 11:30:00,26.26,26.33,26.22,26.27,78500.0,22.6059,22.6662,22.5715,22.6146,78500.0
2012-10-22 12:00:00,26.26,26.26,26.19,26.21,160000.0,22.6059,22.6059,22.5457,22.5629,160000.0
2012-10-22 12:30:00,26.21,26.23,26.18,26.18,47500.0,22.5629,22.5801,22.5371,22.5371,47500.0
2012-10-22 13:00:00,26.18,26.21,26.07,26.07,168500.0,22.5371,22.5629,22.4424,22.4424,168500.0
2012-10-22 13:30:00,26.07,26.11,26.02,26.09,54000.0,22.4424,22.4768,22.3993,22.4596,54000.0
2012-10-22 14:00:00,26.09,26.13,26.05,26.13,88000.0,22.4596,22.494,22.4252,22.494,88000.0
2012-10-22 14:30:00,26.12,26.27,26.1,26.26,150500.0,22.4854,22.6146,22.4682,22.6059,150500.0
2012-10-22 15:00:00,26.24,26.25,26.13,26.16,162000.0,22.5887,22.5973,22.494,22.5199,162000.0
2012-10-22 15:30:00,26.16,26.33,26.15,26.31,206000.0,22.5199,22.6662,22.5113,22.649,206000.0
2012-10-23 09:30:00,26.01,26.14,25.84,26.0,159000.0,22.3907,22.5026,22.2444,22.3821,159000.0
2012-10-23 10:00:00,26.01,26.04,25.97,26.0,173000.0,22.3907,22.4166,22.3563,22.3821,173000.0
2012-10-23 10:30:00,25.99,26.03,25.92,26.01,55500.0,22.3735,22.408,22.3133,22.3907,55500.0
2012-10-23 11:00:00,26.0,26.05,25.97,26.03,32000.0,22.3821,22.4252,22.3563,22.408,32000.0
2012-10-23 11:30:00,26.04,26.14,25.98,26.14,92000.0,22.4166,22.5026,22.3649,22.5026,92000.0
2012-10-23 12:00:00,26.13,26.16,26.1,26.11,74000.0,22.494,22.5199,22.4682,22.4768,74000.0
2012-10-23 12:30:00,26.1,26.16,26.07,26.07,35500.0,22.4682,22.5199,22.4424,22.4424,35500.0
2012-10-23 13:00:00,26.07,26.12,26.06,26.07,33000.0,22.4424,22.4854,22.4338,22.4424,33000.0
2012-10-23 13:30:00,26.08,26.11,26.02,26.11,48500.0,22.451,22.4768,22.3993,22.4768,48500.0
2012-10-23 14:00:00,26.1,26.13,26.03,26.09,65000.0,22.4682,22.494,22.408,22.4596,65000.0
2012-10-23 14:30:00,26.08,26.16,26.07,26.11,108000.0,22.451,22.5199,22.4424,22.4768,108000.0
2012-10-23 15:00:00,26.11,26.16,26.07,26.09,85500.0,22.4768,22.5199,22.4424,22.4596,85500.0
2012-10-23 15:30:00,26.09,26.13,26.05,26.08,324000.0,22.4596,22.494,22.4252,22.451,324000.0
2012-10-24 09:30:00,26.09,26.24,26.03,26.22,44000.0,22.4596,22.5887,22.408,22.5715,44000.0
2012-10-24 10:00:00,26.22,26.24,26.06,26.1,61500.0,22.5715,22.5887,22.4338,22.4682,61500.0
2012-10-24 10:30:00,26.1,26.25,26.09,26.23,61000.0,22.4682,22.5973,22.4596,22.5801,61000.0
2012-10-24 11:00:00,26.21,26.24,26.1,26.11,61000.0,22.5629,22.5887,22.4682,22.4768,61000.0
2012-10-24 11:30:00,26.12,26.14,26.08,26.1,63500.0,22.4854,22.5026,22.451,22.4682,63500.0
2012-10-24 12:00:00,26.1,26.14,26.1,26.12,160000.0,22.4682,22.5026,22.4682,22.4854,160000.0
2012-10-24 12:30:00,26.12,26.2,26.12,26.16,20500.0,22.4854,22.5543,22.4854,22.5199,20500.0
2012-10-24 13:00:00,26.16,26.16,26.1,26.11,19500.0,22.5199,22.5199,22.4682,22.4768,19500.0
2012-10-24 13:30:00,26.1,26.13,26.09,26.13,32500.0,22.4682,22.494,22.4596,22.494,32500.0
2012-10-24 14:00:00,26.14,26.17,26.1,26.17,38000.0,22.5026,22.5285,22.4682,22.5285,38000.0
2012-10-24 14:30:00,26.15,26.17,26.09,26.12,132500.0,22.5113,22.5285,22.4596,22.4854,132500.0
2012-10-24 15:00:00,26.1,26.12,26.04,26.08,77500.0,22.4682,22.4854,22.4166,22.451,77500.0
2012-10-24 15:30:00,26.08,26.12,26.07,26.1,188000.0,22.451,22.4854,22.4424,22.4682,188000.0
2012-10-25 09:30:00,26.28,26.28,26.05,26.1,83000.0,22.6232,22.6232,22.4252,22.4682,83000.0
2012-10-25 10:00:00,26.08,26.1,25.92,25.97,207000.0,22.451,22.4682,22.3133,22.3563,207000.0
2012-10-25 10:30:00,25.95,26.0,25.83,25.92,146000.0,22.3391,22.3821,22.2358,22.3133,146000.0
2012-10-25 11:00:00,25.92,25.97,25.73,25.75,107500.0,22.3133,22.3563,22.1497,22.1669,107500.0
2012-10-25 11:30:00,25.76,25.88,25.76,25.88,109000.0,22.1755,22.2788,22.1755,22.2788,109000.0
2012-10-25 12:00:00,25.88,25.88,25.75,25.81,59500.0,22.2788,22.2788,22.1669,22.2186,59500.0
2012-10-25 12:30:00,25.79,26.07,25.79,26.07,135500.0,22.2013,22.4424,22.2013,22.4424,135500.0
2012-10-25 13:00:00,26.07,26.1,26.0,26.08,65000.0,22.4424,22.4682,22.3821,22.451,65000.0
2012-10-25 13:30:00,26.07,26.1,26.02,26.05,53000.0,22.4424,22.4682,22.3993,22.4252,53000.0
2012-10-25 14:00:00,26.05,26.05,25.95,25.97,60500.0,22.4252,22.4252,22.3391,22.3563,60500.0
2012-10-25 14:30:00,25.98,26.08,25.96,26.06,68000.0,22.3649,22.451,22.3477,22.4338,68000.0
2012-10-25 15:00:00,26.05,26.09,26.04,26.07,176000.0,22.4252,22.4596,22.4166,22.4424,176000.0
2012-10-25 15:30:00,26.08,26.12,26.06,26.11,363000.0,22.451,22.4854,22.4338,22.4768,363000.0
2012-10-26 09:30:00,26.14,26.24,26.11,26.17,110500.0,22.5026,22.5887,22.4768,22.5285,110500.0
2012-10-26 10:00:00,26.16,26.23,26.03,26.04,88000.0,22.5199,22.5801,22.408,22.4166,88000.0
2012-10-26 10:30:00,26.04,26.16,26.03,26.07,61500.0,22.4166,22.5199,22.408,22.4424,61500.0
2012-10-26 11:00:00,26.08,26.13,26.07,26.13,69500.0,22.451,22.494,22.4424,22.494,69500.0
2012-10-26 11:30:00,26.12,26.18,26.07,26.08,108500.0,22.4854,22.5371,22.4424,22.451,108500.0
2012-10-26 12:00:00,26.07,26.16,26.06,26.16,90000.0,22.4424,22.5199,22.4338,22.5199,90000.0
2012-10-26 12:30:00,26.14,26.16,26.1,26.16,40500.0,22.5026,22.5199,22.4682,22.5199,40500.0
2012-10-26 13:00:00,26.16,26.23,26.13,26.23,53500.0,22.5199,22.5801,22.494,22.5801,53500.0
2012-10-26 13:30:00,26.21,26.25,26.18,26.21,75000.0,22.5629,22.5973,22.5371,22.5629,75000.0
2012-10-26 14:00:00,26.19,26.21,26.16,26.21,36000.0,22.5457,22.5629,22.5199,22.5629,36000.0
2012-10-26 14:30:00,26.19,26.25,26.16,26.21,75000.0,22.5457,22.5973,22.5199,22.5629,75000.0
2012-10-26 15:00:00,26.22,26.31,26.2,26.29,79000.0,22.5715,22.649,22.5543,22.6318,79000.0
2012-10-26 15:30:00,26.29,26.31,26.19,26.24,203000.0,22.6318,22.649,22.5457,22.5887,203000.0
2012-10-31 09:30:00,26.24,26.45,26.04,26.37,104500.0,22.5887,22.7695,22.4166,22.7006,104500.0
2012-10-31 10:00:00,26.36,26.42,26.26,26.37,156500.0,22.692,22.7437,22.6059,22.7006,156500.0
2012-10-31 10:30:00,26.38,26.39,26.17,26.17,189000.0,22.7092,22.7179,22.5285,22.5285,189000.0
2012-10-31 11:00:00,26.17,26.19,26.01,26.19,307500.0,22.5285,22.5457,22.3907,22.5457,307500.0
2012-10-31 11:30:00,26.18,26.31,26.18,26.22,93500.0,22.5371,22.649,22.5371,22.5715,93500.0
2012-10-31 12:00:00,26.22,26.23,26.13,26.18,66500.0,22.5715,22.5801,22.494,22.5371,66500.0
2012-10-31 12:30:00,26.16,26.25,26.14,26.25,96000.0,22.5199,22.5973,22.5026,22.5973,96000.0
2012-10-31 13:00:00,26.25,26.25,26.2,26.24,15000.0,22.5973,22.5973,22.5543,22.5887,15000.0
2012-10-31 13:30:00,26.25,26.26,26.2,26.22,28000.0,22.5973,22.6059,22.5543,22.5715,28000.0
2012-10-31 14:00:00,26.22,26.24,26.18,26.18,56000.0,22.5715,22.5887,22.5371,22.5371,56000.0
2012-10-31 14:30:00,26.21,26.22,26.16,26.17,56000.0,22.5629,22.5715,22.5199,22.5285,56000.0
2012-10-31 15:00:00,26.18,26.24,26.15,26.23,94000.0,22.5371,22.5887,22.5113,22.5801,94000.0
2012-10-31 15:30:00,26.24,26.24,26.12,26.2,269000.0,22.5887,22.5887,22.4854,22.5543,269000.0
2012-11-01 09:30:00,25.91,26.22,25.91,26.1,263000.0,22.3046,22.5715,22.3046,22.4682,263000.0
2012-11-01 10:00:00,26.1,26.22,26.1,26.15,311000.0,22.4682,22.5715,22.4682,22.5113,311000.0
2012-11-01 10:30:00,26.15,26.26,26.14,26.2,263000.0,22.5113,22.6059,22.5026,22.5543,263000.0
2012-11-01 11:00:00,26.2,26.23,26.17,26.2,152000.0,22.5543,22.5801,22.5285,22.5543,152000.0
2012-11-01 11:30:00,26.2,26.23,26.18,26.22,136500.0,22.5543,22.5801,22.5371,22.5715,136500.0
2012-11-01 12:00:00,26.22,26.22,26.19,26.21,163500.0,22.5715,22.5715,22.5457,22.5629,163500.0
2012-11-01 12:30:00,26.21,26.21,26.19,26.21,90500.0,22.5629,22.5629,22.5457,22.5629,90500.0
2012-11-01 13:00:00,26.21,26.21,26.11,26.2,182000.0,22.5629,22.5629,22.4768,22.5543,182000.0
2012-11-01 13:30:00,26.2,26.22,26.15,26.17,226500.0,22.5543,22.5715,22.5113,22.5285,226500.0
2012-11-01 14:00:00,26.16,26.21,26.15,26.15,96000.0,22.5199,22.5629,22.5113,22.5113,96000.0
2012-11-01 14:30:00,26.16,26.21,26.16,26.19,85500.0,22.5199,22.5629,22.5199,22.5457,85500.0
2012-11-01 15:00:00,26.19,26.21,26.14,26.16,88500.0,22.5457,22.5629,22.5026,22.5199,88500.0
2012-11-01 15:30:00,26.16,26.25,26.16,26.24,516000.0,22.5199,22.5973,22.5199,22.5887,516000.0
2012-11-02 09:30:00,26.37,26.49,26.29,26.35,265500.0,22.7006,22.8039,22.6318,22.6834,265500.0
2012-11-02 10:00:00,26.36,26.37,26.14,26.15,165000.0,22.692,22.7006,22.5026,22.5113,165000.0
2012-11-02 10:30:00,26.17,26.23,26.13,26.16,52500.0,22.5285,22.5801,22.494,22.5199,52500.0
2012-11-02 11:00:00,26.18,26.26,26.18,26.21,128000.0,22.5371,22.6059,22.5371,22.5629,128000.0
2012-11-02 11:30:00,26.2,26.24,26.16,26.2,81500.0,22.5543,22.5887,22.5199,22.5543,81500.0
2012-11-02 12:00:00,26.22,26.26,26.2,26.23,84000.0,22.5715,22.6059,22.5543,22.5801,84000.0
2012-11-02 12:30:00,26.22,26.27,26.14,26.14,54500.0,22.5715,22.6146,22.5026,22.5026,54500.0
2012-11-02 13:00:00,26.15,26.17,26.1,26.15,102500.0,22.5113,22.5285,22.4682,22.5113,102500.0
2012-11-02 13:30:00,26.15,26.22,26.12,26.19,109500.0,22.5113,22.5715,22.4854,22.5457,109500.0
2012-11-02 14:00:00,26.2,26.23,26.16,26.22,141000.0,22.5543,22.5801,22.5199,22.5715,141000.0
2012-11-02 14:30:00,26.22,26.22,26.12,26.14,114000.0,22.5715,22.5715,22.4854,22.5026,114000.0
2012-11-02 15:00:00,26.14,26.17,26.07,26.08,165500.0,22.5026,22.5285,22.4424,22.451,165500.0
2012-11-02 15:30:00,26.09,26.09,25.92,25.97,465500.0,22.4596,22.4596,22.3133,22.3563,465500.0
2012-11-05 09:30:00,25.83,26.44,25.73,26.44,384000.0,22.2358,22.7609,22.1497,22.7609,384000.0
2012-11-05 10:00:00,26.4,26.55,26.33,26.5,193000.0,22.7265,22.8556,22.6662,22.8126,193000.0
2012-11-05 10:30:00,26.5,26.56,26.34,26.55,172000.0,22.8126,22.8642,22.6748,22.8556,172000.0
2012-11-05 11:00:00,26.55,26.75,26.55,26.68,120000.0,22.8556,23.0278,22.8556,22.9675,120000.0
2012-11-05 11:30:00,26.67,26.71,26.61,26.67,102500.0,22.9589,22.9933,22.9072,22.9589,102500.0
2012-11-05 12:00:00,26.66,26.7,26.55,26.61,105000.0,22.9503,22.9847,22.8556,22.9072,105000.0
2012-11-05 12:30:00,26.62,26.65,26.51,26.56,73000.0,22.9159,22.9417,22.8212,22.8642,73000.0
2012-11-05 13:00:00,26.55,26.69,26.53,26.68,67000.0,22.8556,22.9761,22.8384,22.9675,67000.0
2012-11-05 13:30:00,26.68,26.7,26.58,26.58,98500.0,22.9675,22.9847,22.8814,22.8814,98500.0
2012-11-05 14:00:00,26.6,26.67,26.55,26.61,71000.0,22.8986,22.9589,22.8556,22.9072,71000.0
2012-11-05 14:30:00,26.63,26.68,26.6,26.64,54000.0,22.9245,22.9675,22.8986,22.9331,54000.0
2012-11-05 15:00:00,26.65,26.66,26.61,26.63,73000.0,22.9417,22.9503,22.9072,22.9245,73000.0
2012-11-05 15:30:00,26.62,26.78,26.62,26.65,305500.0,22.9159,23.0536,22.9159,22.9417,305500.0
2012-11-06 09:30:00,26.61,26.74,26.49,26.74,198000.0,22.9072,23.0192,22.8039,23.0192,198000.0
2012-11-06 10:00:00,26.76,26.76,26.59,26.6,225000.0,23.0364,23.0364,22.89,22.8986,225000.0
2012-11-06 10:30:00,26.62,26.66,26.59,26.63,190500.0,22.9159,22.9503,22.89,22.9245,190500.0
2012-11-06 11:00:00,26.64,26.65,26.59,26.6,92500.0,22.9331,22.9417,22.89,22.8986,92500.0
2012-11-06 11:30:00,26.58,26.65,26.58,26.61,158000.0,22.8814,22.9417,22.8814,22.9072,158000.0
2012-11-06 12:00:00,26.61,26.63,26.55,26.61,121000.0,22.9072,22.9245,22.8556,22.9072,121000.0
2012-11-06 12:30:00,26.62,26.62,26.42,26.5,196000.0,22.9159,22.9159,22.7437,22.8126,196000.0
2012-11-06 13:00:00,26.5,26.52,26.39,26.45,130000.0,22.8126,22.8298,22.7179,22.7695,130000.0
2012-11-06 13:30:00,26.43,26.49,26.36,26.41,237000.0,22.7523,22.8039,22.692,22.7351,237000.0
2012-11-06 14:00:00,26.4,26.45,26.37,26.41,213000.0,22.7265,22.7695,22.7006,22.7351,213000.0
2012-11-06 14:30:00,26.4,26.49,26.4,26.44,379000.0,22.7265,22.8039,22.7265,22.7609,379000.0
2012-11-06 15:00:00,26.45,26.52,26.44,26.51,229000.0,22.7695,22.8298,22.7609,22.8212,229000.0
2012-11-06 15:30:00,26.5,26.69,26.5,26.69,653500.0,22.8126,22.9761,22.8126,22.9761,653500.0
2012-11-07 09:30:00,26.58,26.65,26.35,26.57,274500.0,22.8814,22.9417,22.6834,22.8728,274500.0
2012-11-07 10:00:00,26.6,26.6,26.36,26.41,123000.0,22.8986,22.8986,22.692,22.7351,123000.0
2012-11-07 10:30:00,26.37,26.48,26.33,26.33,64500.0,22.7006,22.7953,22.6662,22.6662,64500.0
2012-11-07 11:00:00,26.35,26.37,26.13,26.13,62500.0,22.6834,22.7006,22.494,22.494,62500.0
2012-11-07 11:30:00,26.14,26.26,26.1,26.26,66000.0,22.5026,22.6059,22.4682,22.6059,66000.0
2012-11-07 12:00:00,26.25,26.32,26.24,26.27,51000.0,22.5973,22.6576,22.5887,22.6146,51000.0
2012-11-07 12:30:00,26.28,26.34,26.26,26.28,51500.0,22.6232,22.6748,22.6059,22.6232,51500.0
2012-11-07 13:00:00,26.27,26.35,26.27,26.28,52500.0,22.6146,22.6834,22.6146,22.6232,52500.0
2012-11-07 13:30:00,26.28,26.35,26.27,26.32,112000.0,22.6232,22.6834,22.6146,22.6576,112000.0
2012-11-07 14:00:00,26.33,26.4,26.32,26.37,112500.0,22.6662,22.7265,22.6576,22.7006,112500.0
2012-11-07 14:30:00,26.38,26.39,26.31,26.37,75000.0,22.7092,22.7179,22.649,22.7006,75000.0
2012-11-07 15:00:00,26.37,26.46,26.3,26.45,154000.0,22.7006,22.7781,22.6404,22.7695,154000.0
2012-11-07 15:30:00,26.47,26.47,26.31,26.31,380500.0,22.7867,22.7867,22.649,22.649,380500.0
2012-11-08 09:30:00,26.29,26.57,26.11,26.43,136500.0,22.6318,22.8728,22.4768,22.7523,136500.0
2012-11-08 10:00:00,26.38,26.39,26.17,26.22,118000.0,22.7092,22.7179,22.5285,22.5715,118000.0
2012-11-08 10:30:00,26.22,26.27,26.09,26.15,141500.0,22.5715,22.6146,22.4596,22.5113,141500.0
2012-11-08 11:00:00,26.16,26.24,26.15,26.18,48500.0,22.5199,22.5887,22.5113,22.5371,48500.0
2012-11-08 11:30:00,26.17,26.2,26.1,26.2,43000.0,22.5285,22.5543,22.4682,22.5543,43000.0
2012-11-08 12:00:00,26.18,26.2,26.1,26.11,129000.0,22.5371,22.5543,22.4682,22.4768,129000.0
2012-11-08 12:30:00,26.11,26.14,26.04,26.05,32000.0,22.4768,22.5026,22.4166,22.4252,32000.0
2012-11-08 13:00:00,26.05,26.1,25.98,26.01,81500.0,22.4252,22.4682,22.3649,22.3907,81500.0
2012-11-08 13:30:00,26.01,26.18,26.0,26.18,74500.0,22.3907,22.5371,22.3821,22.5371,74500.0
2012-11-08 14:00:00,26.15,26.21,26.12,26.14,119500.0,22.5113,22.5629,22.4854,22.5026,119500.0
2012-11-08 14:30:00,26.16,26.18,26.09,26.14,87000.0,22.5199,22.5371,22.4596,22.5026,87000.0
2012-11-08 15:00:00,26.13,26.21,26.11,26.18,131500.0,22.494,22.5629,22.4768,22.5371,131500.0
2012-11-08 15:30:00,26.18,26.2,26.07,26.07,460000.0,22.5371,22.5543,22.4424,22.4424,460000.0
2012-11-09 09:30:00,26.08,26.23,26.03,26.23,101500.0,22.451,22.5801,22.408,22.5801,101500.0
2012-11-09 10:00:00,26.2,26.34,26.17,26.33,82500.0,22.5543,22.6748,22.5285,22.6662,82500.0
2012-11-09 10:30:00,26.33,26.33,26.18,26.23,101500.0,22.6662,22.6662,22.5371,22.5801,101500.0
2012-11-09 11:00:00,26.22,26.3,26.17,26.17,61000.0,22.5715,22.6404,22.5285,22.5285,61000.0
2012-11-09 11:30:00,26.18,26.25,26.14,26.22,67500.0,22.5371,22.5973,22.5026,22.5715,67500.0
2012-11-09 12:00:00,26.24,26.24,26.18,26.21,40000.0,22.5887,22.5887,22.5371,22.5629,40000.0
2012-11-09 12:30:00,26.24,26.24,26.21,26.22,48000.0,22.5887,22.5887,22.5629,22.5715,48000.0
2012-11-09 13:00:00,26.23,26.24,26.06,26.06,48500.0,22.5801,22.5887,22.4338,22.4338,48500.0
2012-11-09 13:30:00,26.05,26.13,26.03,26.08,38500.0,22.4252,22.494,22.408,22.451,38500.0
2012-11-09 14:00:00,26.11,26.15,26.07,26.11,34000.0,22.4768,22.5113,22.4424,22.4768,34000.0
2012-11-09 14:30:00,26.11,26.19,26.1,26.1,54000.0,22.4768,22.5457,22.4682,22.4682,54000.0
2012-11-09 15:00:00,26.1,26.16,26.09,26.11,66500.0,22.4682,22.5199,22.4596,22.4768,66500.0
2012-11-09 15:30:00,26.11,26.15,26.05,26.08,321000.0,22.4768,22.5113,22.4252,22.451,321000.0
2012-11-12 09:30:00,26.15,26.25,26.02,26.02,187500.0,22.5113,22.5973,22.3993,22.3993,187500.0
2012-11-12 10:00:00,26.01,26.02,25.9,25.96,49000.0,22.3907,22.3993,22.296,22.3477,49000.0
2012-11-12 10:30:00,25.96,25.97,25.91,25.93,76000.0,22.3477,22.3563,22.3046,22.3219,76000.0
2012-11-12 11:00:00,25.91,25.92,25.86,25.9,114000.0,22.3046,22.3133,22.2616,22.296,114000.0
2012-11-12 11:30:00,25.9,26.0,25.9,25.95,234500.0,22.296,22.3821,22.296,22.3391,234500.0
2012-11-12 12:00:00,25.94,26.05,25.94,26.03,75500.0,22.3305,22.4252,22.3305,22.408,75500.0
2012-11-12 12:30:00,26.05,26.13,26.05,26.11,66500.0,22.4252,22.494,22.4252,22.4768,66500.0
2012-11-12 13:00:00,26.12,26.19,26.1,26.19,39000.0,22.4854,22.5457,22.4682,22.5457,39000.0
2012-11-12 13:30:00,26.2,26.2,26.1,26.13,60500.0,22.5543,22.5543,22.4682,22.494,60500.0
2012-11-12 14:00:00,26.12,26.13,26.05,26.06,71000.0,22.4854,22.494,22.4252,22.4338,71000.0
2012-11-12 14:30:00,26.06,26.06,26.0,26.04,59500.0,22.4338,22.4338,22.3821,22.4166,59500.0
2012-11-12 15:00:00,26.05,26.08,26.02,26.06,82500.0,22.4252,22.451,22.3993,22.4338,82500.0
2012-11-12 15:30:00,26.06,26.13,26.05,26.1,181000.0,22.4338,22.494,22.4252,22.4682,181000.0
2012-11-13 09:30:00,26.02,26.27,25.89,26.24,152500.0,22.3993,22.6146,22.2874,22.5887,152500.0
2012-11-13 10:00:00,26.22,26.23,26.13,26.22,734000.0,22.5715,22.5801,22.494,22.5715,734000.0
2012-11-13 10:30:00,26.21,26.25,26.16,26.21,387000.0,22.5629,22.5973,22.5199,22.5629,387000.0
2012-11-13 11:00:00,26.22,26.23,26.14,26.18,135000.0,22.5715,22.5801,22.5026,22.5371,135000.0
2012-11-13 11:30:00,26.17,26.19,26.0,26.08,315500.0,22.5285,22.5457,22.3821,22.451,315500.0
2012-11-13 12:00:00,26.07,26.08,25.88,25.89,232000.0,22.4424,22.451,22.2788,22.2874,232000.0
2012-11-13 12:30:00,25.89,25.92,25.85,25.89,173000.0,22.2874,22.3133,22.253,22.2874,173000.0
2012-11-13 13:00:00,25.9,25.93,25.86,25.88,115500.0,22.296,22.3219,22.2616,22.2788,115500.0
2012-11-13 13:30:00,25.87,25.95,25.87,25.92,124000.0,22.2702,22.3391,22.2702,22.3133,124000.0
2012-11-13 14:00:00,25.93,25.99,25.85,25.99,254500.0,22.3219,22.3735,22.253,22.3735,254500.0
2012-11-13 14:30:00,26.0,26.0,25.79,25.79,163500.0,22.3821,22.3821,22.2013,22.2013,163500.0
2012-11-13 15:00:00,25.8,25.85,25.7,25.75,250000.0,22.21,22.253,22.1239,22.1669,250000.0
2012-11-13 15:30:00,25.75,25.76,25.63,25.67,456000.0,22.1669,22.1755,22.0636,22.098,456000.0
2012-11-14 09:30:00,25.66,25.89,25.55,25.71,338500.0,22.0894,22.2874,21.9947,22.1325,338500.0
2012-11-14 10:00:00,25.7,25.84,25.69,25.7,208500.0,22.1239,22.2444,22.1153,22.1239,208500.0
2012-11-14 10:30:00,25.69,25.71,25.53,25.6,104000.0,22.1153,22.1325,21.9775,22.0378,104000.0
2012-11-14 11:00:00,25.6,25.81,25.57,25.81,162500.0,22.0378,22.2186,22.012,22.2186,162500.0
2012-11-14 11:30:00,25.78,25.84,25.76,25.8,135500.0,22.1927,22.2444,22.1755,22.21,135500.0
2012-11-14 12:00:00,25.8,25.8,25.63,25.67,88000.0,22.21,22.21,22.0636,22.098,88000.0
2012-11-14 12:30:00,25.67,25.72,25.64,25.7,70000.0,22.098,22.1411,22.0722,22.1239,70000.0
2012-11-14 13:00:00,25.7,25.8,25.68,25.77,68500.0,22.1239,22.21,22.1067,22.1841,68500.0
2012-11-14 13:30:00,25.75,25.8,25.69,25.77,186000.0,22.1669,22.21,22.1153,22.1841,186000.0
2012-11-14 14:00:00,25.78,25.8,25.68,25.77,192000.0,22.1927,22.21,22.1067,22.1841,192000.0
2012-11-14 14:30:00,25.76,25.8,25.7,25.73,154000.0,22.1755,22.21,22.1239,22.1497,154000.0
2012-11-14 15:00:00,25.72,25.78,25.58,25.63,562500.0,22.1411,22.1927,22.0206,22.0636,562500.0
2012-11-14 15:30:00,25.62,25.63,25.53,25.6,546500.0,22.055,22.0636,21.9775,22.0378,546500.0
2012-11-15 09:30:00,25.6,25.84,25.59,25.75,174500.0,22.0378,22.2444,22.0292,22.1669,174500.0
2012-11-15 10:00:00,25.71,25.98,25.66,25.93,154000.0,22.1325,22.3649,22.0894,22.3219,154000.0
2012-11-15 10:30:00,25.95,25.96,25.7,25.72,63000.0,22.3391,22.3477,22.1239,22.1411,63000.0
2012-11-15 11:00:00,25.72,25.75,25.67,25.74,81000.0,22.1411,22.1669,22.098,22.1583,81000.0
2012-11-15 11:30:00,25.7,25.73,25.66,25.68,74500.0,22.1239,22.1497,22.0894,22.1067,74500.0
2012-11-15 12:00:00,25.68,25.69,25.61,25.64,62500.0,22.1067,22.1153,22.0464,22.0722,62500.0
2012-11-15 12:30:00,25.64,25.7,25.62,25.63,38000.0,22.0722,22.1239,22.055,22.0636,38000.0
2012-11-15 13:00:00,25.64,25.64,25.57,25.61,136000.0,22.0722,22.0722,22.012,22.0464,136000.0
2012-11-15 13:30:00,25.6,25.65,25.57,25.57,122500.0,22.0378,22.0808,22.012,22.012,122500.0
2012-11-15 14:00:00,25.57,25.59,25.46,25.46,164500.0,22.012,22.0292,21.9173,21.9173,164500.0
2012-11-15 14:30:00,25.48,25.49,25.37,25.4,455000.0,21.9345,21.9431,21.8398,21.8656,455000.0
2012-11-15 15:00:00,25.39,25.4,25.23,25.26,599500.0,21.857,21.8656,21.7193,21.7451,599500.0
2012-11-15 15:30:00,25.25,25.43,25.21,25.35,931000.0,21.7365,21.8914,21.7021,21.8226,931000.0
2012-11-16 09:30:00,25.37,25.54,25.24,25.44,504500.0,21.8398,21.9861,21.7279,21.9,504500.0
2012-11-16 10:00:00,25.41,25.46,25.32,25.41,156500.0,21.8742,21.9173,21.7967,21.8742,156500.0
2012-11-16 10:30:00,25.41,25.49,25.35,25.38,120000.0,21.8742,21.9431,21.8226,21.8484,120000.0
2012-11-16 11:00:00,25.38,25.43,25.29,25.31,93500.0,21.8484,21.8914,21.7709,21.7881,93500.0
2012-11-16 11:30:00,25.31,25.49,25.28,25.43,229000.0,21.7881,21.9431,21.7623,21.8914,229000.0
2012-11-16 12:00:00,25.43,25.48,25.4,25.44,107000.0,21.8914,21.9345,21.8656,21.9,107000.0
2012-11-16 12:30:00,25.46,25.52,25.43,25.46,164500.0,21.9173,21.9689,21.8914,21.9173,164500.0
2012-11-16 13:00:00,25.46,25.54,25.44,25.53,111000.0,21.9173,21.9861,21.9,21.9775,111000.0
2012-11-16 13:30:00,25.52,25.58,25.48,25.58,158500.0,21.9689,22.0206,21.9345,22.0206,158500.0
2012-11-16 14:00:00,25.56,25.6,25.45,25.46,129500.0,22.0034,22.0378,21.9087,21.9173,129500.0
2012-11-16 14:30:00,25.46,25.54,25.41,25.52,123000.0,21.9173,21.9861,21.8742,21.9689,123000.0
2012-11-16 15:00:00,25.51,25.57,25.46,25.56,173000.0,21.9603,22.012,21.9173,22.0034,173000.0
2012-11-16 15:30:00,25.56,25.62,25.49,25.52,580000.0,22.0034,22.055,21.9431,21.9689,580000.0
2012-11-19 09:30:00,25.79,26.07,25.79,26.01,288500.0,22.2013,22.4424,22.2013,22.3907,288500.0
2012-11-19 10:00:00,26.0,26.04,25.9,25.9,77000.0,22.3821,22.4166,22.296,22.296,77000.0
2012-11-19 10:30:00,25.9,25.94,25.86,25.88,43500.0,22.296,22.3305,22.2616,22.2788,43500.0
2012-11-19 11:00:00,25.88,25.92,25.8,25.86,78000.0,22.2788,22.3133,22.21,22.2616,78000.0
2012-11-19 11:30:00,25.86,25.88,25.83,25.86,116500.0,22.2616,22.2788,22.2358,22.2616,116500.0
2012-11-19 12:00:00,25.87,25.93,25.86,25.91,116500.0,22.2702,22.3219,22.2616,22.3046,116500.0
2012-11-19 12:30:00,25.92,25.94,25.88,25.9,60500.0,22.3133,22.3305,22.2788,22.296,60500.0
2012-11-19 13:00:00,25.9,25.99,25.9,25.9,182000.0,22.296,22.3735,22.296,22.296,182000.0
2012-11-19 13:30:00,25.9,25.95,25.88,25.88,385000.0,22.296,22.3391,22.2788,22.2788,385000.0
2012-11-19 14:00:00,25.89,25.99,25.88,25.97,139000.0,22.2874,22.3735,22.2788,22.3563,139000.0
2012-11-19 14:30:00,25.97,26.0,25.92,25.93,163500.0,22.3563,22.3821,22.3133,22.3219,163500.0
2012-11-19 15:00:00,25.94,25.96,25.9,25.91,127000.0,22.3305,22.3477,22.296,22.3046,127000.0
2012-11-19 15:30:00,25.92,26.01,25.91,26.01,301500.0,22.3133,22.3907,22.3046,22.3907,301500.0
2012-11-20 09:30:00,25.92,26.13,25.85,26.1,226000.0,22.3133,22.494,22.253,22.4682,226000.0
2012-11-20 10:00:00,26.11,26.12,25.94,26.05,100000.0,22.4768,22.4854,22.3305,22.4252,100000.0
2012-11-20 10:30:00,26.04,26.05,25.93,25.93,38500.0,22.4166,22.4252,22.3219,22.3219,38500.0
2012-11-20 11:00:00,25.93,25.95,25.86,25.86,110000.0,22.3219,22.3391,22.2616,22.2616,110000.0
2012-11-20 11:30:00,25.86,25.91,25.82,25.86,152000.0,22.2616,22.3046,22.2272,22.2616,152000.0
2012-11-20 12:00:00,25.88,25.9,25.84,25.86,30500.0,22.2788,22.296,22.2444,22.2616,30500.0
2012-11-20 12:30:00,25.84,25.86,25.8,25.83,38500.0,22.2444,22.2616,22.21,22.2358,38500.0
2012-11-20 13:00:00,25.83,25.84,25.75,25.75,132000.0,22.2358,22.2444,22.1669,22.1669,132000.0
2012-11-20 13:30:00,25.75,25.91,25.75,25.9,83000.0,22.1669,22.3046,22.1669,22.296,83000.0
2012-11-20 14:00:00,25.9,25.91,25.84,25.88,72000.0,22.296,22.3046,22.2444,22.2788,72000.0
2012-11-20 14:30:00,25.87,25.89,25.8,25.87,61500.0,22.2702,22.2874,22.21,22.2702,61500.0
2012-11-20 15:00:00,25.88,25.96,25.88,25.91,143500.0,22.2788,22.3477,22.2788,22.3046,143500.0
2012-11-20 15:30:00,25.89,25.98,25.89,25.97,234000.0,22.2874,22.3649,22.2874,22.3563,234000.0
2012-11-21 09:30:00,25.96,26.22,25.75,26.2,303500.0,22.3477,22.5715,22.1669,22.5543,303500.0
2012-11-21 10:00:00,26.16,26.2,26.04,26.07,122000.0,22.5199,22.5543,22.4166,22.4424,122000.0
2012-11-21 10:30:00,26.07,26.1,26.03,26.06,47500.0,22.4424,22.4682,22.408,22.4338,47500.0
2012-11-21 11:00:00,26.06,26.16,26.04,26.16,74000.0,22.4338,22.5199,22.4166,22.5199,74000.0
2012-11-21 11:30:00,26.13,26.14,26.03,26.04,45500.0,22.494,22.5026,22.408,22.4166,45500.0
2012-11-21 12:00:00,26.04,26.06,25.98,26.03,44000.0,22.4166,22.4338,22.3649,22.408,44000.0
2012-11-21 12:30:00,26.04,26.08,26.0,26.08,55500.0,22.4166,22.451,22.3821,22.451,55500.0
2012-11-21 13:00:00,26.08,26.08,26.01,26.01,34500.0,22.451,22.451,22.3907,22.3907,34500.0
2012-11-21 13:30:00,26.01,26.04,26.0,26.02,32000.0,22.3907,22.4166,22.3821,22.3993,32000.0
2012-11-21 14:00:00,26.02,26.07,26.02,26.06,35500.0,22.3993,22.4424,22.3993,22.4338,35500.0
2012-11-21 14:30:00,26.06,26.06,25.96,25.99,114500.0,22.4338,22.4338,22.3477,22.3735,114500.0
2012-11-21 15:00:00,25.99,26.02,25.96,25.98,160000.0,22.3735,22.3993,22.3477,22.3649,160000.0
2012-11-21 15:30:00,25.98,26.1,25.98,26.1,265000.0,22.3649,22.4682,22.3649,22.4682,265000.0
2012-11-23 09:30:00,26.21,26.21,26.01,26.2,75000.0,22.5629,22.5629,22.3907,22.5543,75000.0
2012-11-23 10:00:00,26.2,26.21,26.1,26.13,112000.0,22.5543,22.5629,22.4682,22.494,112000.0
2012-11-23 10:30:00,26.13,26.15,26.09,26.09,39000.0,22.494,22.5113,22.4596,22.4596,39000.0
2012-11-23 11:00:00,26.09,26.17,26.08,26.16,89000.0,22.4596,22.5285,22.451,22.5199,89000.0
2012-11-23 11:30:00,26.15,26.16,26.07,26.1,34000.0,22.5113,22.5199,22.4424,22.4682,34000.0
2012-11-23 12:00:00,26.12,26.14,26.08,26.13,69000.0,22.4854,22.5026,22.451,22.494,69000.0
2012-11-23 12:30:00,26.12,26.25,26.1,26.24,119500.0,22.4854,22.5973,22.4682,22.5887,119500.0
2012-11-26 09:30:00,26.12,26.3,26.07,26.28,127000.0,22.4854,22.6404,22.4424,22.6232,127000.0
2012-11-26 10:00:00,26.27,26.31,26.22,26.23,52500.0,22.6146,22.649,22.5715,22.5801,52500.0
2012-11-26 10:30:00,26.21,26.26,26.2,26.2,31000.0,22.5629,22.6059,22.5543,22.5543,31000.0
2012-11-26 11:00:00,26.2,26.2,26.1,26.14,58500.0,22.5543,22.5543,22.4682,22.5026,58500.0
2012-11-26 11:30:00,26.12,26.14,26.08,26.09,41000.0,22.4854,22.5026,22.451,22.4596,41000.0
2012-11-26 12:00:00,26.11,26.19,26.09,26.12,99500.0,22.4768,22.5457,22.4596,22.4854,99500.0
2012-11-26 12:30:00,26.12,26.14,26.06,26.1,112000.0,22.4854,22.5026,22.4338,22.4682,112000.0
2012-11-26 13:00:00,26.1,26.15,26.06,26.12,52000.0,22.4682,22.5113,22.4338,22.4854,52000.0
2012-11-26 13:30:00,26.11,26.15,26.06,26.1,51500.0,22.4768,22.5113,22.4338,22.4682,51500.0
2012-11-26 14:00:00,26.11,26.13,26.05,26.09,75000.0,22.4768,22.494,22.4252,22.4596,75000.0
2012-11-26 14:30:00,26.1,26.16,26.08,26.1,65500.0,22.4682,22.5199,22.451,22.4682,65500.0
2012-11-26 15:00:00,26.11,26.15,26.11,26.14,100000.0,22.4768,22.5113,22.4768,22.5026,100000.0
2012-11-26 15:30:00,26.14,26.16,26.1,26.16,219500.0,22.5026,22.5199,22.4682,22.5199,219500.0
2012-11-27 09:30:00,26.19,26.29,25.98,26.24,76000.0,22.5457,22.6318,22.3649,22.5887,76000.0
2012-11-27 10:00:00,26.21,26.23,26.1,26.1,69500.0,22.5629,22.5801,22.4682,22.4682,69500.0
2012-11-27 10:30:00,26.08,26.14,26.04,26.14,104500.0,22.451,22.5026,22.4166,22.5026,104500.0
2012-11-27 11:00:00,26.13,26.2,26.12,26.19,55000.0,22.494,22.5543,22.4854,22.5457,55000.0
2012-11-27 11:30:00,26.2,26.24,26.15,26.21,42000.0,22.5543,22.5887,22.5113,22.5629,42000.0
2012-11-27 12:00:00,26.24,26.24,26.18,26.19,32000.0,22.5887,22.5887,22.5371,22.5457,32000.0
2012-11-27 12:30:00,26.17,26.22,26.12,26.13,53000.0,22.5285,22.5715,22.4854,22.494,53000.0
2012-11-27 13:00:00,26.14,26.17,26.09,26.11,44000.0,22.5026,22.5285,22.4596,22.4768,44000.0
2012-11-27 13:30:00,26.11,26.14,26.07,26.09,73500.0,22.4768,22.5026,22.4424,22.4596,73500.0
2012-11-27 14:00:00,26.09,26.14,25.98,25.98,200000.0,22.4596,22.5026,22.3649,22.3649,200000.0
2012-11-27 14:30:00,26.0,26.07,25.97,26.05,112500.0,22.3821,22.4424,22.3563,22.4252,112500.0
2012-11-27 15:00:00,26.02,26.08,25.98,26.06,143000.0,22.3993,22.451,22.3649,22.4338,143000.0
2012-11-27 15:30:00,26.06,26.07,25.97,26.0,225500.0,22.4338,22.4424,22.3563,22.3821,225500.0
2012-11-28 09:30:00,25.97,26.2,25.89,25.97,76000.0,22.3563,22.5543,22.2874,22.3563,76000.0
2012-11-28 10:00:00,25.97,26.05,25.89,26.02,84500.0,22.3563,22.4252,22.2874,22.3993,84500.0
2012-11-28 10:30:00,26.01,26.07,25.93,26.04,56500.0,22.3907,22.4424,22.3219,22.4166,56500.0
2012-11-28 11:00:00,26.04,26.09,26.02,26.08,43500.0,22.4166,22.4596,22.3993,22.451,43500.0
2012-11-28 11:30:00,26.06,26.09,26.02,26.04,28500.0,22.4338,22.4596,22.3993,22.4166,28500.0
2012-11-28 12:00:00,26.03,26.16,25.99,26.11,72500.0,22.408,22.5199,22.3735,22.4768,72500.0
2012-11-28 12:30:00,26.15,26.17,26.09,26.15,42500.0,22.5113,22.5285,22.4596,22.5113,42500.0
2012-11-28 13:00:00,26.12,26.13,26.09,26.13,23500.0,22.4854,22.494,22.4596,22.494,23500.0
2012-11-28 13:30:00,26.13,26.16,26.11,26.12,40500.0,22.494,22.5199,22.4768,22.4854,40500.0
2012-11-28 14:00:00,26.12,26.14,26.07,26.13,80500.0,22.4854,22.5026,22.4424,22.494,80500.0
2012-11-28 14:30:00,26.13,26.16,26.12,26.16,51000.0,22.494,22.5199,22.4854,22.5199,51000.0
2012-11-28 15:00:00,26.14,26.18,26.12,26.18,115500.0,22.5026,22.5371,22.4854,22.5371,115500.0
2012-11-28 15:30:00,26.18,26.23,26.17,26.2,217000.0,22.5371,22.5801,22.5285,22.5543,217000.0
2012-11-29 09:30:00,26.33,26.36,26.08,26.31,91000.0,22.6662,22.692,22.451,22.649,91000.0
2012-11-29 10:00:00,26.31,26.38,26.21,26.26,121500.0,22.649,22.7092,22.5629,22.6059,121500.0
2012-11-29 10:30:00,26.25,26.34,26.19,26.34,42000.0,22.5973,22.6748,22.5457,22.6748,42000.0
2012-11-29 11:00:00,26.32,26.37,26.3,26.33,94000.0,22.6576,22.7006,22.6404,22.6662,94000.0
2012-11-29 11:30:00,26.34,26.36,26.19,26.23,80000.0,22.6748,22.692,22.5457,22.5801,80000.0
2012-11-29 12:00:00,26.23,26.27,26.18,26.25,21500.0,22.5801,22.6146,22.5371,22.5973,21500.0
2012-11-29 12:30:00,26.27,26.34,26.23,26.31,97000.0,22.6146,22.6748,22.5801,22.649,97000.0
2012-11-29 13:00:00,26.31,26.35,26.3,26.35,33500.0,22.649,22.6834,22.6404,22.6834,33500.0
2012-11-29 13:30:00,26.37,26.49,26.36,26.46,133500.0,22.7006,22.8039,22.692,22.7781,133500.0
2012-11-29 14:00:00,26.45,26.48,26.43,26.46,113000.0,22.7695,22.7953,22.7523,22.7781,113000.0
2012-11-29 14:30:00,26.46,26.48,26.45,26.46,60500.0,22.7781,22.7953,22.7695,22.7781,60500.0
2012-11-29 15:00:00,26.46,26.48,26.35,26.37,110500.0,22.7781,22.7953,22.6834,22.7006,110500.0
2012-11-29 15:30:00,26.36,26.48,26.36,26.44,237000.0,22.692,22.7953,22.692,22.7609,237000.0
2012-11-30 09:30:00,26.39,26.5,26.35,26.41,73500.0,22.7179,22.8126,22.6834,22.7351,73500.0
2012-11-30 10:00:00,26.42,26.47,26.36,26.41,82500.0,22.7437,22.7867,22.692,22.7351,82500.0
2012-11-30 10:30:00,26.4,26.41,26.33,26.39,63000.0,22.7265,22.7351,22.6662,22.7179,63000.0
2012-11-30 11:00:00,26.4,26.4,26.23,26.35,113500.0,22.7265,22.7265,22.5801,22.6834,113500.0
2012-11-30 11:30:00,26.33,26.37,26.26,26.35,60000.0,22.6662,22.7006,22.6059,22.6834,60000.0
2012-11-30 12:00:00,26.35,26.36,26.26,26.27,49000.0,22.6834,22.692,22.6059,22.6146,49000.0
2012-11-30 12:30:00,26.31,26.36,26.26,26.27,58500.0,22.649,22.692,22.6059,22.6146,58500.0
2012-11-30 13:00:00,26.28,26.36,26.26,26.35,117500.0,22.6232,22.692,22.6059,22.6834,117500.0
2012-11-30 13:30:00,26.34,26.41,26.31,26.39,85000.0,22.6748,22.7351,22.649,22.7179,85000.0
2012-11-30 14:00:00,26.39,26.42,26.35,26.42,72500.0,22.7179,22.7437,22.6834,22.7437,72500.0
2012-11-30 14:30:00,26.42,26.43,26.27,26.28,82000.0,22.7437,22.7523,22.6146,22.6232,82000.0
2012-11-30 15:00:00,26.27,26.38,26.27,26.37,67500.0,22.6146,22.7092,22.6146,22.7006,67500.0
2012-11-30 15:30:00,26.38,26.46,26.34,26.42,454500.0,22.7092,22.7781,22.6748,22.7437,454500.0
2012-12-03 09:30:00,26.5,26.69,26.45,26.6,260000.0,22.8126,22.9761,22.7695,22.8986,260000.0
2012-12-03 10:00:00,26.6,26.63,26.51,26.58,137500.0,22.8986,22.9245,22.8212,22.8814,137500.0
2012-12-03 10:30:00,26.6,26.63,26.54,26.56,126000.0,22.8986,22.9245,22.847,22.8642,126000.0
2012-12-03 11:00:00,26.54,26.59,26.44,26.49,83500.0,22.847,22.89,22.7609,22.8039,83500.0
2012-12-03 11:30:00,26.51,26.55,26.45,26.54,94500.0,22.8212,22.8556,22.7695,22.847,94500.0
2012-12-03 12:00:00,26.54,26.57,26.5,26.56,140500.0,22.847,22.8728,22.8126,22.8642,140500.0
2012-12-03 12:30:00,26.54,26.56,26.52,26.55,58000.0,22.847,22.8642,22.8298,22.8556,58000.0
2012-12-03 13:00:00,26.55,26.56,26.45,26.47,48000.0,22.8556,22.8642,22.7695,22.7867,48000.0
2012-12-03 13:30:00,26.47,26.47,26.37,26.41,92000.0,22.7867,22.7867,22.7006,22.7351,92000.0
2012-12-03 14:00:00,26.41,26.45,26.41,26.44,50000.0,22.7351,22.7695,22.7351,22.7609,50000.0
2012-12-03 14:30:00,26.44,26.46,26.38,26.43,102500.0,22.7609,22.7781,22.7092,22.7523,102500.0
2012-12-03 15:00:00,26.44,26.48,26.42,26.45,160000.0,22.7609,22.7953,22.7437,22.7695,160000.0
2012-12-03 15:30:00,26.45,26.46,26.38,26.41,356500.0,22.7695,22.7781,22.7092,22.7351,356500.0
2012-12-04 09:30:00,26.53,26.53,26.33,26.35,425500.0,22.8384,22.8384,22.6662,22.6834,425500.0
2012-12-04 10:00:00,26.38,26.48,26.33,26.36,152000.0,22.7092,22.7953,22.6662,22.692,152000.0
2012-12-04 10:30:00,26.35,26.39,26.22,26.22,81500.0,22.6834,22.7179,22.5715,22.5715,81500.0
2012-12-04 11:00:00,26.23,26.23,26.16,26.17,158500.0,22.5801,22.5801,22.5199,22.5285,158500.0
2012-12-04 11:30:00,26.16,26.25,26.16,26.21,44000.0,22.5199,22.5973,22.5199,22.5629,44000.0
2012-12-04 12:00:00,26.2,26.24,26.14,26.24,88000.0,22.5543,22.5887,22.5026,22.5887,88000.0
2012-12-04 12:30:00,26.23,26.24,26.15,26.15,46500.0,22.5801,22.5887,22.5113,22.5113,46500.0
2012-12-04 13:00:00,26.15,26.19,26.05,26.19,194000.0,22.5113,22.5457,22.4252,22.5457,194000.0
2012-12-04 13:30:00,26.17,26.25,26.15,26.23,50000.0,22.5285,22.5973,22.5113,22.5801,50000.0
2012-12-04 14:00:00,26.22,26.25,26.18,26.19,38500.0,22.5715,22.5973,22.5371,22.5457,38500.0
2012-12-04 14:30:00,26.17,26.23,26.16,26.16,23500.0,22.5285,22.5801,22.5199,22.5199,23500.0
2012-12-04 15:00:00,26.18,26.22,26.17,26.18,110500.0,22.5371,22.5715,22.5285,22.5371,110500.0
2012-12-04 15:30:00,26.17,26.21,26.14,26.17,350500.0,22.5285,22.5629,22.5026,22.5285,350500.0
2012-12-05 09:30:00,26.17,26.22,26.0,26.03,286500.0,22.5285,22.5715,22.3821,22.408,286500.0
2012-12-05 10:00:00,26.06,26.09,25.97,26.02,128000.0,22.4338,22.4596,22.3563,22.3993,128000.0
2012-12-05 10:30:00,26.0,26.02,25.9,25.94,150000.0,22.3821,22.3993,22.296,22.3305,150000.0
2012-12-05 11:00:00,25.94,25.96,25.86,25.94,121500.0,22.3305,22.3477,22.2616,22.3305,121500.0
2012-12-05 11:30:00,25.95,26.09,25.95,26.07,85500.0,22.3391,22.4596,22.3391,22.4424,85500.0
2012-12-05 12:00:00,26.07,26.11,26.02,26.04,103500.0,22.4424,22.4768,22.3993,22.4166,103500.0
2012-12-05 12:30:00,26.04,26.13,26.03,26.07,71500.0,22.4166,22.494,22.408,22.4424,71500.0
2012-12-05 13:00:00,26.09,26.11,25.98,26.0,49500.0,22.4596,22.4768,22.3649,22.3821,49500.0
2012-12-05 13:30:00,25.99,26.01,25.91,25.91,70000.0,22.3735,22.3907,22.3046,22.3046,70000.0
2012-12-05 14:00:00,25.92,25.99,25.92,25.96,90000.0,22.3133,22.3735,22.3133,22.3477,90000.0
2012-12-05 14:30:00,25.94,26.02,25.94,25.99,160500.0,22.3305,22.3993,22.3305,22.3735,160500.0
2012-12-05 15:00:00,25.98,26.11,25.98,26.03,140000.0,22.3649,22.4768,22.3649,22.408,140000.0
2012-12-05 15:30:00,26.03,26.07,26.0,26.03,272000.0,22.408,22.4424,22.3821,22.408,272000.0
2012-12-06 09:30:00,26.03,26.16,25.8,25.96,156000.0,22.408,22.5199,22.21,22.3477,156000.0
2012-12-06 10:00:00,25.95,26.02,25.93,25.98,76000.0,22.3391,22.3993,22.3219,22.3649,76000.0
2012-12-06 10:30:00,25.99,26.11,25.99,26.04,58000.0,22.3735,22.4768,22.3735,22.4166,58000.0
2012-12-06 11:00:00,26.07,26.15,26.07,26.15,36500.0,22.4424,22.5113,22.4424,22.5113,36500.0
2012-12-06 11:30:00,26.14,26.26,26.12,26.22,156000.0,22.5026,22.6059,22.4854,22.5715,156000.0
2012-12-06 12:00:00,26.22,26.32,26.18,26.26,114000.0,22.5715,22.6576,22.5371,22.6059,114000.0
2012-12-06 12:30:00,26.25,26.33,26.23,26.25,113000.0,22.5973,22.6662,22.5801,22.5973,113000.0
2012-12-06 13:00:00,26.25,26.29,26.21,26.23,423500.0,22.5973,22.6318,22.5629,22.5801,423500.0
2012-12-06 13:30:00,26.23,26.25,26.15,26.16,159000.0,22.5801,22.5973,22.5113,22.5199,159000.0
2012-12-06 14:00:00,26.17,26.23,26.16,26.21,90000.0,22.5285,22.5801,22.5199,22.5629,90000.0
2012-12-06 14:30:00,26.2,26.22,26.17,26.18,80500.0,22.5543,22.5715,22.5285,22.5371,80500.0
2012-12-06 15:00:00,26.17,26.18,26.1,26.14,146000.0,22.5285,22.5371,22.4682,22.5026,146000.0
2012-12-06 15:30:00,26.14,26.23,26.13,26.23,307500.0,22.5026,22.5801,22.494,22.5801,307500.0
2012-12-07 09:30:00,26.32,26.44,26.12,26.27,126500.0,22.6576,22.7609,22.4854,22.6146,126500.0
2012-12-07 10:00:00,26.3,26.35,26.28,26.31,162500.0,22.6404,22.6834,22.6232,22.649,162500.0
2012-12-07 10:30:00,26.28,26.3,26.16,26.17,78000.0,22.6232,22.6404,22.5199,22.5285,78000.0
2012-12-07 11:00:00,26.2,26.27,26.13,26.27,53000.0,22.5543,22.6146,22.494,22.6146,53000.0
2012-12-07 11:30:00,26.25,26.27,26.2,26.23,59500.0,22.5973,22.6146,22.5543,22.5801,59500.0
2012-12-07 12:00:00,26.24,26.25,26.21,26.22,62000.0,22.5887,22.5973,22.5629,22.5715,62000.0
2012-12-07 12:30:00,26.23,26.25,26.2,26.21,54500.0,22.5801,22.5973,22.5543,22.5629,54500.0
2012-12-07 13:00:00,26.21,26.24,26.14,26.14,62000.0,22.5629,22.5887,22.5026,22.5026,62000.0
2012-12-07 13:30:00,26.13,26.2,26.12,26.18,43000.0,22.494,22.5543,22.4854,22.5371,43000.0
2012-12-07 14:00:00,26.18,26.21,26.12,26.16,67000.0,22.5371,22.5629,22.4854,22.5199,67000.0
2012-12-07 14:30:00,26.16,26.19,26.09,26.12,71000.0,22.5199,22.5457,22.4596,22.4854,71000.0
2012-12-07 15:00:00,26.15,26.2,26.14,26.14,82000.0,22.5113,22.5543,22.5026,22.5026,82000.0
2012-12-07 15:30:00,26.17,26.19,26.1,26.16,310000.0,22.5285,22.5457,22.4682,22.5199,310000.0
2012-12-10 09:30:00,26.06,26.32,26.04,26.25,226000.0,22.4338,22.6576,22.4166,22.5973,226000.0
2012-12-10 10:00:00,26.23,26.34,26.23,26.31,98000.0,22.5801,22.6748,22.5801,22.649,98000.0
2012-12-10 10:30:00,26.29,26.31,26.24,26.31,57000.0,22.6318,22.649,22.5887,22.649,57000.0
2012-12-10 11:00:00,26.31,26.31,26.26,26.3,36500.0,22.649,22.649,22.6059,22.6404,36500.0
2012-12-10 11:30:00,26.31,26.31,26.23,26.29,101000.0,22.649,22.649,22.5801,22.6318,101000.0
2012-12-10 12:00:00,26.26,26.35,26.26,26.35,63500.0,22.6059,22.6834,22.6059,22.6834,63500.0
2012-12-10 12:30:00,26.34,26.35,26.25,26.26,45000.0,22.6748,22.6834,22.5973,22.6059,45000.0
2012-12-10 13:00:00,26.26,26.27,26.24,26.27,45500.0,22.6059,22.6146,22.5887,22.6146,45500.0
2012-12-10 13:30:00,26.26,26.29,26.24,26.26,66500.0,22.6059,22.6318,22.5887,22.6059,66500.0
2012-12-10 14:00:00,26.26,26.32,26.25,26.3,64500.0,22.6059,22.6576,22.5973,22.6404,64500.0
2012-12-10 14:30:00,26.29,26.29,26.22,26.27,93500.0,22.6318,22.6318,22.5715,22.6146,93500.0
2012-12-10 15:00:00,26.27,26.27,26.19,26.19,68500.0,22.6146,22.6146,22.5457,22.5457,68500.0
2012-12-10 15:30:00,26.2,26.25,26.18,26.2,238500.0,22.5543,22.5973,22.5371,22.5543,238500.0
2012-12-11 09:30:00,26.24,26.28,26.16,26.28,41500.0,22.5887,22.6232,22.5199,22.6232,41500.0
2012-12-11 10:00:00,26.27,26.34,26.25,26.34,61000.0,22.6146,22.6748,22.5973,22.6748,61000.0
2012-12-11 10:30:00,26.33,26.34,26.26,26.27,137000.0,22.6662,22.6748,22.6059,22.6146,137000.0
2012-12-11 11:00:00,26.28,26.3,26.12,26.19,430500.0,22.6232,22.6404,22.4854,22.5457,430500.0
2012-12-11 11:30:00,26.19,26.21,26.07,26.11,223000.0,22.5457,22.5629,22.4424,22.4768,223000.0
2012-12-11 12:00:00,26.11,26.11,25.97,25.99,198000.0,22.4768,22.4768,22.3563,22.3735,198000.0
2012-12-11 12:30:00,25.98,25.99,25.97,25.97,58000.0,22.3649,22.3735,22.3563,22.3563,58000.0
2012-12-11 13:00:00,25.95,26.11,25.95,26.06,296500.0,22.3391,22.4768,22.3391,22.4338,296500.0
2012-12-11 13:30:00,26.05,26.09,25.95,25.97,188000.0,22.4252,22.4596,22.3391,22.3563,188000.0
2012-12-11 14:00:00,25.97,26.04,25.94,25.95,408500.0,22.3563,22.4166,22.3305,22.3391,408500.0
2012-12-11 14:30:00,25.96,25.97,25.87,25.9,157000.0,22.3477,22.3563,22.2702,22.296,157000.0
2012-12-11 15:00:00,25.9,25.91,25.83,25.86,230000.0,22.296,22.3046,22.2358,22.2616,230000.0
2012-12-11 15:30:00,25.86,25.91,25.77,25.82,583500.0,22.2616,22.3046,22.1841,22.2272,583500.0
2012-12-12 09:30:00,25.95,26.0,25.77,25.91,297000.0,22.3391,22.3821,22.1841,22.3046,297000.0
2012-12-12 10:00:00,25.91,26.1,25.88,26.07,128000.0,22.3046,22.4682,22.2788,22.4424,128000.0
2012-12-12 10:30:00,26.07,26.08,25.98,26.0,78500.0,22.4424,22.451,22.3649,22.3821,78500.0
2012-12-12 11:00:00,26.0,26.09,26.0,26.05,67500.0,22.3821,22.4596,22.3821,22.4252,67500.0
2012-12-12 11:30:00,26.07,26.07,26.0,26.0,75000.0,22.4424,22.4424,22.3821,22.3821,75000.0
2012-12-12 12:00:00,26.0,26.02,25.97,26.01,38000.0,22.3821,22.3993,22.3563,22.3907,38000.0
2012-12-12 12:30:00,26.02,26.11,25.99,26.07,96000.0,22.3993,22.4768,22.3735,22.4424,96000.0
2012-12-12 13:00:00,26.09,26.11,25.99,26.07,101500.0,22.4596,22.4768,22.3735,22.4424,101500.0
2012-12-12 13:30:00,26.07,26.08,25.97,26.0,264500.0,22.4424,22.451,22.3563,22.3821,264500.0
2012-12-12 14:00:00,26.01,26.02,25.95,25.99,162000.0,22.3907,22.3993,22.3391,22.3735,162000.0
2012-12-12 14:30:00,25.96,26.03,25.96,26.03,122500.0,22.3477,22.408,22.3477,22.408,122500.0
2012-12-12 15:00:00,26.02,26.02,25.91,25.95,165500.0,22.3993,22.3993,22.3046,22.3391,165500.0
2012-12-12 15:30:00,25.95,25.96,25.9,25.94,302500.0,22.3391,22.3477,22.296,22.3305,302500.0
2012-12-13 09:30:00,25.96,26.06,25.85,25.95,112500.0,22.3477,22.4338,22.253,22.3391,112500.0
2012-12-13 10:00:00,25.94,26.02,25.92,26.0,106000.0,22.3305,22.3993,22.3133,22.3821,106000.0
2012-12-13 10:30:00,26.01,26.03,25.83,25.84,65000.0,22.3907,22.408,22.2358,22.2444,65000.0
2012-12-13 11:00:00,25.85,25.87,25.77,25.78,66000.0,22.253,22.2702,22.1841,22.1927,66000.0
2012-12-13 11:30:00,25.8,25.85,25.77,25.79,52500.0,22.21,22.253,22.1841,22.2013,52500.0
2012-12-13 12:00:00,25.79,25.81,25.69,25.78,182000.0,22.2013,22.2186,22.1153,22.1927,182000.0
2012-12-13 12:30:00,25.77,25.81,25.75,25.77,190000.0,22.1841,22.2186,22.1669,22.1841,190000.0
2012-12-13 13:00:00,25.77,25.85,25.75,25.84,101500.0,22.1841,22.253,22.1669,22.2444,101500.0
2012-12-13 13:30:00,25.82,25.83,25.75,25.77,89000.0,22.2272,22.2358,22.1669,22.1841,89000.0
2012-12-13 14:00:00,25.79,25.8,25.75,25.78,191500.0,22.2013,22.21,22.1669,22.1927,191500.0
2012-12-13 14:30:00,25.78,25.83,25.76,25.78,99500.0,22.1927,22.2358,22.1755,22.1927,99500.0
2012-12-13 15:00:00,25.78,25.82,25.75,25.8,246000.0,22.1927,22.2272,22.1669,22.21,246000.0
2012-12-13 15:30:00,25.81,25.89,25.79,25.85,467500.0,22.2186,22.2874,22.2013,22.253,467500.0
2012-12-14 09:30:00,25.83,25.93,25.73,25.89,244500.0,22.2358,22.3219,22.1497,22.2874,244500.0
2012-12-14 10:00:00,25.91,25.91,25.79,25.84,182000.0,22.3046,22.3046,22.2013,22.2444,182000.0
2012-12-14 10:30:00,25.84,25.85,25.78,25.8,115500.0,22.2444,22.253,22.1927,22.21,115500.0
2012-12-14 11:00:00,25.8,25.86,25.8,25.81,63000.0,22.21,22.2616,22.21,22.2186,63000.0
2012-12-14 11:30:00,25.82,25.83,25.79,25.79,54000.0,22.2272,22.2358,22.2013,22.2013,54000.0
2012-12-14 12:00:00,25.8,25.82,25.78,25.8,57000.0,22.21,22.2272,22.1927,22.21,57000.0
2012-12-14 12:30:00,25.81,25.82,25.77,25.79,38000.0,22.2186,22.2272,22.1841,22.2013,38000.0
2012-12-14 13:00:00,25.79,25.79,25.75,25.77,26500.0,22.2013,22.2013,22.1669,22.1841,26500.0
2012-12-14 13:30:00,25.78,25.81,25.76,25.8,46500.0,22.1927,22.2186,22.1755,22.21,46500.0
2012-12-14 14:00:00,25.8,25.81,25.75,25.75,50500.0,22.21,22.2186,22.1669,22.1669,50500.0
2012-12-14 14:30:00,25.74,25.78,25.72,25.73,84500.0,22.1583,22.1927,22.1411,22.1497,84500.0
2012-12-14 15:00:00,25.72,25.75,25.66,25.67,115500.0,22.1411,22.1669,22.0894,22.098,115500.0
2012-12-14 15:30:00,25.66,25.68,25.54,25.58,573500.0,22.0894,22.1067,21.9861,22.0206,573500.0
2012-12-17 09:30:00,25.65,25.7,25.04,25.65,974500.0,22.0808,22.1239,21.5557,22.0808,974500.0
2012-12-17 10:00:00,25.65,25.73,25.55,25.64,193000.0,22.0808,22.1497,21.9947,22.0722,193000.0
2012-12-17 10:30:00,25.63,25.71,25.55,25.55,165000.0,22.0636,22.1325,21.9947,21.9947,165000.0
2012-12-17 11:00:00,25.55,25.59,25.53,25.56,119000.0,21.9947,22.0292,21.9775,22.0034,119000.0
2012-12-17 11:30:00,25.58,25.61,25.53,25.53,120500.0,22.0206,22.0464,21.9775,21.9775,120500.0
2012-12-17 12:00:00,25.52,25.55,25.38,25.4,189500.0,21.9689,21.9947,21.8484,21.8656,189500.0
2012-12-17 12:30:00,25.4,25.49,25.39,25.48,191000.0,21.8656,21.9431,21.857,21.9345,191000.0
2012-12-17 13:00:00,25.48,25.6,25.48,25.57,104500.0,21.9345,22.0378,21.9345,22.012,104500.0
2012-12-17 13:30:00,25.57,25.59,25.47,25.56,169500.0,22.012,22.0292,21.9259,22.0034,169500.0
2012-12-17 14:00:00,25.55,25.56,25.41,25.41,123000.0,21.9947,22.0034,21.8742,21.8742,123000.0
2012-12-17 14:30:00,25.42,25.5,25.4,25.48,166000.0,21.8828,21.9517,21.8656,21.9345,166000.0
2012-12-17 15:00:00,25.48,25.53,25.44,25.52,126500.0,21.9345,21.9775,21.9,21.9689,126500.0
2012-12-17 15:30:00,25.53,25.57,25.5,25.57,512000.0,21.9775,22.012,21.9517,22.012,512000.0
2012-12-18 09:30:00,25.68,25.77,25.44,25.48,322000.0,22.1067,22.1841,21.9,21.9345,322000.0
2012-12-18 10:00:00,25.48,25.59,25.42,25.54,445500.0,21.9345,22.0292,21.8828,21.9861,445500.0
2012-12-18 10:30:00,25.55,25.6,25.5,25.56,301000.0,21.9947,22.0378,21.9517,22.0034,301000.0
2012-12-18 11:00:00,25.57,25.61,25.55,25.59,424000.0,22.012,22.0464,21.9947,22.0292,424000.0
2012-12-18 11:30:00,25.6,25.74,25.58,25.69,206500.0,22.0378,22.1583,22.0206,22.1153,206500.0
2012-12-18 12:00:00,25.69,25.72,25.66,25.69,112000.0,22.1153,22.1411,22.0894,22.1153,112000.0
2012-12-18 12:30:00,25.68,25.73,25.64,25.7,171500.0,22.1067,22.1497,22.0722,22.1239,171500.0
2012-12-18 13:00:00,25.7,25.79,25.69,25.79,303500.0,22.1239,22.2013,22.1153,22.2013,303500.0
2012-12-18 13:30:00,25.79,25.8,25.7,25.75,251500.0,22.2013,22.21,22.1239,22.1669,251500.0
2012-12-18 14:00:00,25.77,25.83,25.71,25.71,258000.0,22.1841,22.2358,22.1325,22.1325,258000.0
2012-12-18 14:30:00,25.7,25.73,25.57,25.66,213000.0,22.1239,22.1497,22.012,22.0894,213000.0
2012-12-18 15:00:00,25.67,25.72,25.6,25.63,254500.0,22.098,22.1411,22.0378,22.0636,254500.0
2012-12-18 15:30:00,25.64,25.66,25.55,25.61,802000.0,22.0722,22.0894,21.9947,22.0464,802000.0
2012-12-19 09:30:00,25.58,25.64,25.52,25.52,488000.0,22.0206,22.0722,21.9689,21.9689,488000.0
2012-12-19 10:00:00,25.52,25.6,25.49,25.5,449500.0,21.9689,22.0378,21.9431,21.9517,449500.0
2012-12-19 10:30:00,25.52,25.64,25.5,25.6,876000.0,21.9689,22.0722,21.9517,22.0378,876000.0
2012-12-19 11:00:00,25.6,25.62,25.52,25.56,699000.0,22.0378,22.055,21.9689,22.0034,699000.0
2012-12-19 11:30:00,25.57,25.6,25.56,25.57,493000.0,22.012,22.0378,22.0034,22.012,493000.0
2012-12-19 12:00:00,25.57,25.59,25.42,25.45,1283000.0,22.012,22.0292,21.8828,21.9087,1283000.0
2012-12-19 12:30:00,25.45,25.56,25.44,25.48,567500.0,21.9087,22.0034,21.9,21.9345,567500.0
2012-12-19 13:00:00,25.48,25.69,25.46,25.65,561000.0,21.9345,22.1153,21.9173,22.0808,561000.0
2012-12-19 13:30:00,25.65,25.67,25.57,25.57,249500.0,22.0808,22.098,22.012,22.012,249500.0
2012-12-19 14:00:00,25.57,25.64,25.54,25.58,374000.0,22.012,22.0722,21.9861,22.0206,374000.0
2012-12-19 14:30:00,25.58,25.61,25.57,25.6,311000.0,22.0206,22.0464,22.012,22.0378,311000.0
2012-12-19 15:00:00,25.6,25.69,25.59,25.68,266500.0,22.0378,22.1153,22.0292,22.1067,266500.0
2012-12-19 15:30:00,25.67,25.74,25.59,25.66,1566500.0,22.098,22.1583,22.0292,22.0894,1566500.0
2012-12-20 09:30:00,27.05,27.08,25.06,25.41,18094000.0,23.286,23.3118,21.5729,21.8742,18094000.0
2012-12-20 10:00:00,25.4,25.42,24.85,24.93,6261500.0,21.8656,21.8828,21.3921,21.461,6261500.0
2012-12-20 10:30:00,24.93,25.09,24.7,24.9,4646500.0,21.461,21.5988,21.263,21.4352,4646500.0
2012-12-20 11:00:00,24.88,25.36,24.69,25.34,4546000.0,21.418,21.8312,21.2544,21.814,4546000.0
2012-12-20 11:30:00,25.32,25.62,25.17,25.57,3793500.0,21.7967,22.055,21.6676,22.012,3793500.0
2012-12-20 12:00:00,25.57,25.67,25.48,25.54,2686000.0,22.012,22.098,21.9345,21.9861,2686000.0
2012-12-20 12:30:00,25.53,25.58,25.34,25.52,1510500.0,21.9775,22.0206,21.814,21.9689,1510500.0
2012-12-20 13:00:00,25.53,25.53,25.46,25.5,1266500.0,21.9775,21.9775,21.9173,21.9517,1266500.0
2012-12-20 13:30:00,25.51,25.84,25.5,25.63,2633500.0,21.9603,22.2444,21.9517,22.0636,2633500.0
2012-12-20 14:00:00,25.62,25.89,25.58,25.7,2025500.0,22.055,22.2874,22.0206,22.1239,2025500.0
2012-12-20 14:30:00,25.7,25.88,25.62,25.8,1592000.0,22.1239,22.2788,22.055,22.21,1592000.0
2012-12-20 15:00:00,25.8,25.92,25.73,25.81,3441500.0,22.21,22.3133,22.1497,22.2186,3441500.0
2012-12-20 15:30:00,25.81,26.0,25.78,26.0,4131000.0,22.2186,22.3821,22.1927,22.3821,4131000.0
2012-12-21 09:30:00,25.51,25.94,25.4,25.69,3969500.0,21.9603,22.3305,21.8656,22.1153,3969500.0
2012-12-21 10:00:00,25.7,25.79,25.6,25.76,2007500.0,22.1239,22.2013,22.0378,22.1755,2007500.0
2012-12-21 10:30:00,25.76,25.81,25.64,25.69,1292000.0,22.1755,22.2186,22.0722,22.1153,1292000.0
2012-12-21 11:00:00,25.7,25.71,25.49,25.51,2039500.0,22.1239,22.1325,21.9431,21.9603,2039500.0
2012-12-21 11:30:00,25.5,25.56,25.35,25.38,1286500.0,21.9517,22.0034,21.8226,21.8484,1286500.0
2012-12-21 12:00:00,25.37,25.41,25.23,25.23,1908500.0,21.8398,21.8742,21.7193,21.7193,1908500.0
2012-12-21 12:30:00,25.23,25.44,25.21,25.4,1135500.0,21.7193,21.9,21.7021,21.8656,1135500.0
2012-12-21 13:00:00,25.4,25.42,25.27,25.39,474000.0,21.8656,21.8828,21.7537,21.857,474000.0
2012-12-21 13:30:00,25.39,25.46,25.37,25.46,373000.0,21.857,21.9173,21.8398,21.9173,373000.0
2012-12-21 14:00:00,25.46,25.5,25.37,25.41,1064500.0,21.9173,21.9517,21.8398,21.8742,1064500.0
2012-12-21 14:30:00,25.41,25.46,25.39,25.41,540000.0,21.8742,21.9173,21.857,21.8742,540000.0
2012-12-21 15:00:00,25.4,25.4,25.26,25.34,1708500.0,21.8656,21.8656,21.7451,21.814,1708500.0
2012-12-21 15:30:00,25.34,25.37,25.2,25.26,2908000.0,21.814,21.8398,21.6934,21.7451,2908000.0
2012-12-24 09:30:00,25.23,25.39,25.06,25.16,1140500.0,21.7193,21.857,21.5729,21.659,1140500.0
2012-12-24 10:00:00,25.15,25.19,25.09,25.13,267500.0,21.6504,21.6848,21.5988,21.6332,267500.0
2012-12-24 10:30:00,25.12,25.13,25.0,25.01,277500.0,21.6246,21.6332,21.5213,21.5299,277500.0
2012-12-24 11:00:00,25.01,25.05,24.98,25.01,854000.0,21.5299,21.5643,21.5041,21.5299,854000.0
2012-12-24 11:30:00,25.01,25.02,24.96,24.98,224000.0,21.5299,21.5385,21.4868,21.5041,224000.0
2012-12-24 12:00:00,24.96,25.02,24.94,25.02,307000.0,21.4868,21.5385,21.4696,21.5385,307000.0
2012-12-24 12:30:00,25.02,25.05,24.94,25.0,559000.0,21.5385,21.5643,21.4696,21.5213,559000.0
2012-12-26 09:30:00,25.01,25.03,24.9,25.03,223000.0,21.5299,21.5471,21.4352,21.5471,223000.0
2012-12-26 10:00:00,25.03,25.09,25.01,25.07,473500.0,21.5471,21.5988,21.5299,21.5815,473500.0
2012-12-26 10:30:00,25.07,25.1,25.04,25.08,377000.0,21.5815,21.6074,21.5557,21.5901,377000.0
2012-12-26 11:00:00,25.07,25.1,24.95,24.96,230500.0,21.5815,21.6074,21.4782,21.4868,230500.0
2012-12-26 11:30:00,24.95,24.97,24.87,24.91,265000.0,21.4782,21.4954,21.4094,21.4438,265000.0
2012-12-26 12:00:00,24.91,24.93,24.82,24.91,185500.0,21.4438,21.461,21.3663,21.4438,185500.0
2012-12-26 12:30:00,24.9,25.03,24.89,25.02,111000.0,21.4352,21.5471,21.4266,21.5385,111000.0
2012-12-26 13:00:00,25.01,25.05,25.01,25.02,95000.0,21.5299,21.5643,21.5299,21.5385,95000.0
2012-12-26 13:30:00,25.02,25.05,24.96,25.05,107000.0,21.5385,21.5643,21.4868,21.5643,107000.0
2012-12-26 14:00:00,25.05,25.08,25.04,25.04,552500.0,21.5643,21.5901,21.5557,21.5557,552500.0
2012-12-26 14:30:00,25.04,25.1,25.04,25.04,146500.0,21.5557,21.6074,21.5557,21.5557,146500.0
2012-12-26 15:00:00,25.04,25.05,24.95,25.0,299000.0,21.5557,21.5643,21.4782,21.5213,299000.0
2012-12-26 15:30:00,25.0,25.04,24.94,25.0,379500.0,21.5213,21.5557,21.4696,21.5213,379500.0
2012-12-27 09:30:00,25.05,25.11,24.97,25.01,414000.0,21.5643,21.616,21.4954,21.5299,414000.0
2012-12-27 10:00:00,25.01,25.16,24.89,24.91,682000.0,21.5299,21.659,21.4266,21.4438,682000.0
2012-12-27 10:30:00,24.91,24.92,24.84,24.88,395500.0,21.4438,21.4524,21.3835,21.418,395500.0
2012-12-27 11:00:00,24.89,24.91,24.8,24.8,385500.0,21.4266,21.4438,21.3491,21.3491,385500.0
2012-12-27 11:30:00,24.8,24.83,24.8,24.81,244500.0,21.3491,21.3749,21.3491,21.3577,244500.0
2012-12-27 12:00:00,24.81,24.82,24.68,24.71,234000.0,21.3577,21.3663,21.2458,21.2716,234000.0
2012-12-27 12:30:00,24.73,24.73,24.65,24.71,639500.0,21.2888,21.2888,21.22,21.2716,639500.0
2012-12-27 13:00:00,24.7,24.75,24.63,24.63,264500.0,21.263,21.3061,21.2028,21.2028,264500.0
2012-12-27 13:30:00,24.63,24.67,24.56,24.58,183000.0,21.2028,21.2372,21.1425,21.1597,183000.0
2012-12-27 14:00:00,24.59,24.61,24.57,24.59,595500.0,21.1683,21.1855,21.1511,21.1683,595500.0
2012-12-27 14:30:00,24.58,24.7,24.54,24.63,303000.0,21.1597,21.263,21.1253,21.2028,303000.0
2012-12-27 15:00:00,24.63,24.82,24.63,24.82,353000.0,21.2028,21.3663,21.2028,21.3663,353000.0
2012-12-27 15:30:00,24.81,24.91,24.8,24.85,900500.0,21.3577,21.4438,21.3491,21.3921,900500.0
2012-12-28 09:30:00,24.64,24.87,24.56,24.63,359000.0,21.2114,21.4094,21.1425,21.2028,359000.0
2012-12-28 10:00:00,24.64,24.8,24.62,24.77,699500.0,21.2114,21.3491,21.1942,21.3233,699500.0
2012-12-28 10:30:00,24.77,24.78,24.63,24.67,436500.0,21.3233,21.3319,21.2028,21.2372,436500.0
2012-12-28 11:00:00,24.66,24.7,24.59,24.62,207500.0,21.2286,21.263,21.1683,21.1942,207500.0
2012-12-28 11:30:00,24.6,24.69,24.6,24.66,125500.0,21.1769,21.2544,21.1769,21.2286,125500.0
2012-12-28 12:00:00,24.68,24.68,24.63,24.66,115000.0,21.2458,21.2458,21.2028,21.2286,115000.0
2012-12-28 12:30:00,24.65,24.69,24.62,24.67,91500.0,21.22,21.2544,21.1942,21.2372,91500.0
2012-12-28 13:00:00,24.68,24.72,24.64,24.72,160000.0,21.2458,21.2802,21.2114,21.2802,160000.0
2012-12-28 13:30:00,24.72,24.78,24.71,24.76,223500.0,21.2802,21.3319,21.2716,21.3147,223500.0
2012-12-28 14:00:00,24.77,24.81,24.72,24.78,130000.0,21.3233,21.3577,21.2802,21.3319,130000.0
2012-12-28 14:30:00,24.77,24.8,24.72,24.79,165000.0,21.3233,21.3491,21.2802,21.3405,165000.0
2012-12-28 15:00:00,24.78,24.86,24.76,24.8,136000.0,21.3319,21.4008,21.3147,21.3491,136000.0
2012-12-28 15:30:00,24.8,24.83,24.7,24.73,636000.0,21.3491,21.3749,21.263,21.2888,636000.0
2012-12-31 09:30:00,24.71,24.73,24.6,24.66,211500.0,21.2716,21.2888,21.1769,21.2286,211500.0
2012-12-31 10:00:00,24.65,24.74,24.62,24.67,304000.0,21.22,21.2975,21.1942,21.2372,304000.0
2012-12-31 10:30:00,24.68,24.71,24.64,24.67,169500.0,21.2458,21.2716,21.2114,21.2372,169500.0
2012-12-31 11:00:00,24.68,24.76,24.64,24.64,980000.0,21.2458,21.3147,21.2114,21.2114,980000.0
2012-12-31 11:30:00,24.64,24.65,24.6,24.61,249500.0,21.2114,21.22,21.1769,21.1855,249500.0
2012-12-31 12:00:00,24.6,24.62,24.6,24.62,97500.0,21.1769,21.1942,21.1769,21.1942,97500.0
2012-12-31 12:30:00,24.62,24.74,24.61,24.65,233000.0,21.1942,21.2975,21.1855,21.22,233000.0
2012-12-31 13:00:00,24.67,24.69,24.61,24.64,251000.0,21.2372,21.2544,21.1855,21.2114,251000.0
2012-12-31 13:30:00,24.64,24.68,24.6,24.62,416500.0,21.2114,21.2458,21.1769,21.1942,416500.0
2012-12-31 14:00:00,24.61,24.65,24.6,24.64,304000.0,21.1855,21.22,21.1769,21.2114,304000.0
2012-12-31 14:30:00,24.64,24.68,24.57,24.65,472500.0,21.2114,21.2458,21.1511,21.22,472500.0
2012-12-31 15:00:00,24.66,24.7,24.6,24.62,614000.0,21.2286,21.263,21.1769,21.1942,614000.0
2012-12-31 15:30:00,24.62,24.77,24.62,24.75,762000.0,21.1942,21.3233,21.1942,21.3061,762000.0
2013-01-02 09:30:00,25.02,25.28,25.0,25.13,660000.0,21.5385,21.7623,21.5213,21.6332,660000.0
2013-01-02 10:00:00,25.12,25.24,25.12,25.21,495500.0,21.6246,21.7279,21.6246,21.7021,495500.0
2013-01-02 10:30:00,25.2,25.24,25.01,25.08,513000.0,21.6934,21.7279,21.5299,21.5901,513000.0
2013-01-02 11:00:00,25.08,25.17,25.02,25.02,430000.0,21.5901,21.6676,21.5385,21.5385,430000.0
2013-01-02 11:30:00,25.04,25.09,25.0,25.01,259500.0,21.5557,21.5988,21.5213,21.5299,259500.0
2013-01-02 12:00:00,25.01,25.05,24.99,25.05,220000.0,21.5299,21.5643,21.5127,21.5643,220000.0
2013-01-02 12:30:00,25.04,25.06,24.99,25.01,214500.0,21.5557,21.5729,21.5127,21.5299,214500.0
2013-01-02 13:00:00,25.01,25.13,24.98,25.12,211500.0,21.5299,21.6332,21.5041,21.6246,211500.0
2013-01-02 13:30:00,25.12,25.15,25.08,25.11,199000.0,21.6246,21.6504,21.5901,21.616,199000.0
2013-01-02 14:00:00,25.11,25.15,25.08,25.08,270000.0,21.616,21.6504,21.5901,21.5901,270000.0
2013-01-02 14:30:00,25.07,25.09,24.97,25.01,248000.0,21.5815,21.5988,21.4954,21.5299,248000.0
2013-01-02 15:00:00,25.01,25.05,24.9,24.9,457000.0,21.5299,21.5643,21.4352,21.4352,457000.0
2013-01-02 15:30:00,24.91,24.99,24.81,24.99,1507500.0,21.4438,21.5127,21.3577,21.5127,1507500.0
2013-01-03 09:30:00,25.04,25.04,24.85,25.01,717000.0,21.5557,21.5557,21.3921,21.5299,717000.0
2013-01-03 10:00:00,25.01,25.03,24.94,24.96,491000.0,21.5299,21.5471,21.4696,21.4868,491000.0
2013-01-03 10:30:00,24.95,24.98,24.88,24.92,179000.0,21.4782,21.5041,21.418,21.4524,179000.0
2013-01-03 11:00:00,24.91,24.96,24.88,24.93,197500.0,21.4438,21.4868,21.418,21.461,197500.0
2013-01-03 11:30:00,24.93,25.02,24.88,25.01,310000.0,21.461,21.5385,21.418,21.5299,310000.0
2013-01-03 12:00:00,25.01,25.14,25.01,25.12,372000.0,21.5299,21.6418,21.5299,21.6246,372000.0
2013-01-03 12:30:00,25.13,25.26,25.08,25.25,400500.0,21.6332,21.7451,21.5901,21.7365,400500.0
2013-01-03 13:00:00,25.37,25.37,25.17,25.32,382500.0,21.8398,21.8398,21.6676,21.7967,382500.0
2013-01-03 13:30:00,25.32,25.35,25.29,25.32,492500.0,21.7967,21.8226,21.7709,21.7967,492500.0
2013-01-03 14:00:00,25.3,25.31,25.13,25.16,810500.0,21.7795,21.7881,21.6332,21.659,810500.0
2013-01-03 14:30:00,25.15,25.33,25.08,25.27,602500.0,21.6504,21.8054,21.5901,21.7537,602500.0
2013-01-03 15:00:00,25.27,25.34,25.24,25.29,546000.0,21.7537,21.814,21.7279,21.7709,546000.0
2013-01-03 15:30:00,25.29,25.39,25.29,25.37,1630000.0,21.7709,21.857,21.7709,21.8398,1630000.0
2013-01-04 09:30:00,25.34,25.46,25.24,25.43,575500.0,21.814,21.9173,21.7279,21.8914,575500.0
2013-01-04 10:00:00,25.44,25.58,25.39,25.57,542000.0,21.9,22.0206,21.857,22.012,542000.0
2013-01-04 10:30:00,25.57,25.62,25.48,25.51,577500.0,22.012,22.055,21.9345,21.9603,577500.0
2013-01-04 11:00:00,25.51,25.74,25.5,25.64,591500.0,21.9603,22.1583,21.9517,22.0722,591500.0
2013-01-04 11:30:00,25.64,25.77,25.63,25.74,592500.0,22.0722,22.1841,22.0636,22.1583,592500.0
2013-01-04 12:00:00,25.74,25.78,25.71,25.77,475500.0,22.1583,22.1927,22.1325,22.1841,475500.0
2013-01-04 12:30:00,25.75,25.8,25.72,25.73,313500.0,22.1669,22.21,22.1411,22.1497,313500.0
2013-01-04 13:00:00,25.73,25.82,25.72,25.81,297500.0,22.1497,22.2272,22.1411,22.2186,297500.0
2013-01-04 13:30:00,25.81,25.9,25.78,25.82,455500.0,22.2186,22.296,22.1927,22.2272,455500.0
2013-01-04 14:00:00,25.81,25.91,25.81,25.89,750500.0,22.2186,22.3046,22.2186,22.2874,750500.0
2013-01-04 14:30:00,25.89,26.02,25.83,25.95,761000.0,22.2874,22.3993,22.2358,22.3391,761000.0
2013-01-04 15:00:00,25.94,25.97,25.83,25.87,642000.0,22.3305,22.3563,22.2358,22.2702,642000.0
2013-01-04 15:30:00,25.87,25.94,25.84,25.91,931500.0,22.2702,22.3305,22.2444,22.3046,931500.0
2013-01-07 09:30:00,25.69,25.8,25.61,25.69,1058500.0,22.1153,22.21,22.0464,22.1153,1058500.0
2013-01-07 10:00:00,25.69,25.74,25.63,25.73,340000.0,22.1153,22.1583,22.0636,22.1497,340000.0
2013-01-07 10:30:00,25.73,25.73,25.67,25.68,310000.0,22.1497,22.1497,22.098,22.1067,310000.0
2013-01-07 11:00:00,25.67,25.73,25.66,25.71,258500.0,22.098,22.1497,22.0894,22.1325,258500.0
2013-01-07 11:30:00,25.71,25.74,25.6,25.62,194500.0,22.1325,22.1583,22.0378,22.055,194500.0
2013-01-07 12:00:00,25.62,25.65,25.47,25.53,500500.0,22.055,22.0808,21.9259,21.9775,500500.0
2013-01-07 12:30:00,25.53,25.57,25.43,25.45,246000.0,21.9775,22.012,21.8914,21.9087,246000.0
2013-01-07 13:00:00,25.45,25.51,25.45,25.47,246500.0,21.9087,21.9603,21.9087,21.9259,246500.0
2013-01-07 13:30:00,25.47,25.5,25.44,25.47,240500.0,21.9259,21.9517,21.9,21.9259,240500.0
2013-01-07 14:00:00,25.46,25.48,25.39,25.4,378000.0,21.9173,21.9345,21.857,21.8656,378000.0
2013-01-07 14:30:00,25.4,25.43,25.39,25.41,506000.0,21.8656,21.8914,21.857,21.8742,506000.0
2013-01-07 15:00:00,25.4,25.47,25.39,25.45,713500.0,21.8656,21.9259,21.857,21.9087,713500.0
2013-01-07 15:30:00,25.45,25.45,25.37,25.38,712500.0,21.9087,21.9087,21.8398,21.8484,712500.0
2013-01-08 09:30:00,25.34,25.39,25.1,25.29,1618000.0,21.814,21.857,21.6074,21.7709,1618000.0
2013-01-08 10:00:00,25.3,25.33,25.24,25.31,402500.0,21.7795,21.8054,21.7279,21.7881,402500.0
2013-01-08 10:30:00,25.31,25.33,25.25,25.3,704000.0,21.7881,21.8054,21.7365,21.7795,704000.0
2013-01-08 11:00:00,25.3,25.38,25.28,25.38,513500.0,21.7795,21.8484,21.7623,21.8484,513500.0
2013-01-08 11:30:00,25.38,25.43,25.34,25.36,292500.0,21.8484,21.8914,21.814,21.8312,292500.0
2013-01-08 12:00:00,25.36,25.38,25.34,25.36,242500.0,21.8312,21.8484,21.814,21.8312,242500.0
2013-01-08 12:30:00,25.35,25.38,25.31,25.36,173500.0,21.8226,21.8484,21.7881,21.8312,173500.0
2013-01-08 13:00:00,25.36,25.43,25.35,25.39,387500.0,21.8312,21.8914,21.8226,21.857,387500.0
2013-01-08 13:30:00,25.38,25.42,25.37,25.38,304500.0,21.8484,21.8828,21.8398,21.8484,304500.0
2013-01-08 14:00:00,25.38,25.43,25.34,25.4,771000.0,21.8484,21.8914,21.814,21.8656,771000.0
2013-01-08 14:30:00,25.39,25.42,25.36,25.39,728500.0,21.857,21.8828,21.8312,21.857,728500.0
2013-01-08 15:00:00,25.39,25.42,25.37,25.4,1010000.0,21.857,21.8828,21.8398,21.8656,1010000.0
2013-01-08 15:30:00,25.41,25.46,25.4,25.43,996000.0,21.8742,21.9173,21.8656,21.8914,996000.0
2013-01-09 09:30:00,25.38,25.42,25.33,25.38,927000.0,21.8484,21.8828,21.8054,21.8484,927000.0
2013-01-09 10:00:00,25.38,25.49,25.38,25.46,1165000.0,21.8484,21.9431,21.8484,21.9173,1165000.0
2013-01-09 10:30:00,25.46,25.54,25.39,25.41,942000.0,21.9173,21.9861,21.857,21.8742,942000.0
2013-01-09 11:00:00,25.41,25.47,25.39,25.44,603000.0,21.8742,21.9259,21.857,21.9,603000.0
2013-01-09 11:30:00,25.44,25.57,25.44,25.51,744000.0,21.9,22.012,21.9,21.9603,744000.0
2013-01-09 12:00:00,25.51,25.53,25.47,25.49,358000.0,21.9603,21.9775,21.9259,21.9431,358000.0
2013-01-09 12:30:00,25.5,25.53,25.45,25.52,329500.0,21.9517,21.9775,21.9087,21.9689,329500.0
2013-01-09 13:00:00,25.53,25.55,25.51,25.54,266000.0,21.9775,21.9947,21.9603,21.9861,266000.0
2013-01-09 13:30:00,25.54,25.61,25.51,25.53,684000.0,21.9861,22.0464,21.9603,21.9775,684000.0
2013-01-09 14:00:00,25.53,25.54,25.5,25.53,974000.0,21.9775,21.9861,21.9517,21.9775,974000.0
2013-01-09 14:30:00,25.53,25.56,25.45,25.5,822000.0,21.9775,22.0034,21.9087,21.9517,822000.0
2013-01-09 15:00:00,25.49,25.53,25.47,25.5,955000.0,21.9431,21.9775,21.9259,21.9517,955000.0
2013-01-09 15:30:00,25.5,25.53,25.47,25.51,1113000.0,21.9517,21.9775,21.9259,21.9603,1113000.0
2013-01-10 09:30:00,25.55,25.59,25.49,25.55,534000.0,21.9947,22.0292,21.9431,21.9947,534000.0
2013-01-10 10:00:00,25.55,25.56,25.49,25.51,374500.0,21.9947,22.0034,21.9431,21.9603,374500.0
2013-01-10 10:30:00,25.51,25.55,25.47,25.48,473000.0,21.9603,21.9947,21.9259,21.9345,473000.0
2013-01-10 11:00:00,25.48,25.51,25.39,25.47,507000.0,21.9345,21.9603,21.857,21.9259,507000.0
2013-01-10 11:30:00,25.47,25.5,25.43,25.46,320000.0,21.9259,21.9517,21.8914,21.9173,320000.0
2013-01-10 12:00:00,25.47,25.57,25.47,25.55,335000.0,21.9259,22.012,21.9259,21.9947,335000.0
2013-01-10 12:30:00,25.56,25.58,25.52,25.55,837500.0,22.0034,22.0206,21.9689,21.9947,837500.0
2013-01-10 13:00:00,25.55,25.55,25.5,25.51,509000.0,21.9947,21.9947,21.9517,21.9603,509000.0
2013-01-10 13:30:00,25.5,25.51,25.47,25.49,365500.0,21.9517,21.9603,21.9259,21.9431,365500.0
2013-01-10 14:00:00,25.48,25.56,25.48,25.55,686500.0,21.9345,22.0034,21.9345,21.9947,686500.0
2013-01-10 14:30:00,25.55,25.69,25.55,25.66,434000.0,21.9947,22.1153,21.9947,22.0894,434000.0
2013-01-10 15:00:00,25.66,25.7,25.64,25.66,356500.0,22.0894,22.1239,22.0722,22.0894,356500.0
2013-01-10 15:30:00,25.66,25.67,25.58,25.6,880000.0,22.0894,22.098,22.0206,22.0378,880000.0
2013-01-11 09:30:00,25.54,25.61,25.5,25.53,385500.0,21.9861,22.0464,21.9517,21.9775,385500.0
2013-01-11 10:00:00,25.52,25.54,25.45,25.5,233000.0,21.9689,21.9861,21.9087,21.9517,233000.0
2013-01-11 10:30:00,25.5,25.59,25.5,25.59,176500.0,21.9517,22.0292,21.9517,22.0292,176500.0
2013-01-11 11:00:00,25.59,25.62,25.56,25.58,195500.0,22.0292,22.055,22.0034,22.0206,195500.0
2013-01-11 11:30:00,25.58,25.8,25.58,25.79,435000.0,22.0206,22.21,22.0206,22.2013,435000.0
2013-01-11 12:00:00,25.79,25.84,25.77,25.81,318000.0,22.2013,22.2444,22.1841,22.2186,318000.0
2013-01-11 12:30:00,25.81,25.83,25.7,25.71,254000.0,22.2186,22.2358,22.1239,22.1325,254000.0
2013-01-11 13:00:00,25.72,25.72,25.67,25.68,46500.0,22.1411,22.1411,22.098,22.1067,46500.0
2013-01-11 13:30:00,25.68,25.7,25.64,25.69,110000.0,22.1067,22.1239,22.0722,22.1153,110000.0
2013-01-11 14:00:00,25.68,25.73,25.68,25.73,100500.0,22.1067,22.1497,22.1067,22.1497,100500.0
2013-01-11 14:30:00,25.73,25.81,25.73,25.8,174000.0,22.1497,22.2186,22.1497,22.21,174000.0
2013-01-11 15:00:00,25.8,25.86,25.78,25.84,419000.0,22.21,22.2616,22.1927,22.2444,419000.0
2013-01-11 15:30:00,25.84,25.88,25.83,25.87,897500.0,22.2444,22.2788,22.2358,22.2702,897500.0
2013-01-14 09:30:00,25.8,25.87,25.76,25.8,194000.0,22.21,22.2702,22.1755,22.21,194000.0
2013-01-14 10:00:00,25.79,25.88,25.79,25.82,338000.0,22.2013,22.2788,22.2013,22.2272,338000.0
2013-01-14 10:30:00,25.83,25.99,25.83,25.93,458000.0,22.2358,22.3735,22.2358,22.3219,458000.0
2013-01-14 11:00:00,25.93,25.95,25.88,25.88,183000.0,22.3219,22.3391,22.2788,22.2788,183000.0
2013-01-14 11:30:00,25.87,25.88,25.81,25.85,112500.0,22.2702,22.2788,22.2186,22.253,112500.0
2013-01-14 12:00:00,25.84,25.86,25.72,25.74,187000.0,22.2444,22.2616,22.1411,22.1583,187000.0
2013-01-14 12:30:00,25.74,25.76,25.7,25.7,127500.0,22.1583,22.1755,22.1239,22.1239,127500.0
2013-01-14 13:00:00,25.7,25.79,25.69,25.78,186500.0,22.1239,22.2013,22.1153,22.1927,186500.0
2013-01-14 13:30:00,25.78,25.9,25.76,25.89,203500.0,22.1927,22.296,22.1755,22.2874,203500.0
2013-01-14 14:00:00,25.88,25.9,25.82,25.84,164000.0,22.2788,22.296,22.2272,22.2444,164000.0
2013-01-14 14:30:00,25.85,25.93,25.85,25.93,188500.0,22.253,22.3219,22.253,22.3219,188500.0
2013-01-14 15:00:00,25.93,25.98,25.92,25.96,563000.0,22.3219,22.3649,22.3133,22.3477,563000.0
2013-01-14 15:30:00,25.96,25.97,25.87,25.89,839500.0,22.3477,22.3563,22.2702,22.2874,839500.0
2013-01-15 09:30:00,25.83,25.83,25.52,25.56,480000.0,22.2358,22.2358,21.9689,22.0034,480000.0
2013-01-15 10:00:00,25.57,25.64,25.56,25.6,441500.0,22.012,22.0722,22.0034,22.0378,441500.0
2013-01-15 10:30:00,25.59,25.67,25.54,25.55,414000.0,22.0292,22.098,21.9861,21.9947,414000.0
2013-01-15 11:00:00,25.55,25.57,25.46,25.53,334000.0,21.9947,22.012,21.9173,21.9775,334000.0
2013-01-15 11:30:00,25.53,25.6,25.53,25.56,166000.0,21.9775,22.0378,21.9775,22.0034,166000.0
2013-01-15 12:00:00,25.56,25.62,25.55,25.62,67000.0,22.0034,22.055,21.9947,22.055,67000.0
2013-01-15 12:30:00,25.62,25.65,25.6,25.64,134000.0,22.055,22.0808,22.0378,22.0722,134000.0
2013-01-15 13:00:00,25.64,25.71,25.63,25.68,105000.0,22.0722,22.1325,22.0636,22.1067,105000.0
2013-01-15 13:30:00,25.68,25.69,25.6,25.6,95500.0,22.1067,22.1153,22.0378,22.0378,95500.0
2013-01-15 14:00:00,25.61,25.68,25.58,25.67,139500.0,22.0464,22.1067,22.0206,22.098,139500.0
2013-01-15 14:30:00,25.67,25.76,25.64,25.76,143000.0,22.098,22.1755,22.0722,22.1755,143000.0
2013-01-15 15:00:00,25.76,25.79,25.7,25.75,290500.0,22.1755,22.2013,22.1239,22.1669,290500.0
2013-01-15 15:30:00,25.74,25.78,25.7,25.73,811500.0,22.1583,22.1927,22.1239,22.1497,811500.0
2013-01-16 09:30:00,25.59,25.73,25.53,25.65,362500.0,22.0292,22.1497,21.9775,22.0808,362500.0
2013-01-16 10:00:00,25.64,25.66,25.58,25.64,214500.0,22.0722,22.0894,22.0206,22.0722,214500.0
2013-01-16 10:30:00,25.65,25.66,25.58,25.6,393500.0,22.0808,22.0894,22.0206,22.0378,393500.0
2013-01-16 11:00:00,25.6,25.65,25.56,25.62,110000.0,22.0378,22.0808,22.0034,22.055,110000.0
2013-01-16 11:30:00,25.62,25.65,25.61,25.62,81500.0,22.055,22.0808,22.0464,22.055,81500.0
2013-01-16 12:00:00,25.62,25.66,25.61,25.66,339500.0,22.055,22.0894,22.0464,22.0894,339500.0
2013-01-16 12:30:00,25.65,25.73,25.65,25.7,215500.0,22.0808,22.1497,22.0808,22.1239,215500.0
2013-01-16 13:00:00,25.69,25.73,25.66,25.7,272000.0,22.1153,22.1497,22.0894,22.1239,272000.0
2013-01-16 13:30:00,25.7,25.71,25.66,25.67,117500.0,22.1239,22.1325,22.0894,22.098,117500.0
2013-01-16 14:00:00,25.68,25.7,25.66,25.68,336000.0,22.1067,22.1239,22.0894,22.1067,336000.0
2013-01-16 14:30:00,25.68,25.68,25.61,25.67,159500.0,22.1067,22.1067,22.0464,22.098,159500.0
2013-01-16 15:00:00,25.67,25.71,25.63,25.63,411500.0,22.098,22.1325,22.0636,22.0636,411500.0
2013-01-16 15:30:00,25.63,25.66,25.61,25.61,334500.0,22.0636,22.0894,22.0464,22.0464,334500.0
2013-01-17 09:30:00,25.71,25.93,25.67,25.93,416500.0,22.1325,22.3219,22.098,22.3219,416500.0
2013-01-17 10:00:00,25.93,25.95,25.81,25.95,490000.0,22.3219,22.3391,22.2186,22.3391,490000.0
2013-01-17 10:30:00,25.94,25.99,25.94,25.98,164000.0,22.3305,22.3735,22.3305,22.3649,164000.0
2013-01-17 11:00:00,25.97,26.01,25.94,26.01,249000.0,22.3563,22.3907,22.3305,22.3907,249000.0
2013-01-17 11:30:00,26.01,26.02,25.98,26.01,301500.0,22.3907,22.3993,22.3649,22.3907,301500.0
2013-01-17 12:00:00,26.01,26.06,26.01,26.06,256500.0,22.3907,22.4338,22.3907,22.4338,256500.0
2013-01-17 12:30:00,26.06,26.11,26.05,26.08,247500.0,22.4338,22.4768,22.4252,22.451,247500.0
2013-01-17 13:00:00,26.08,26.12,26.08,26.1,259500.0,22.451,22.4854,22.451,22.4682,259500.0
2013-01-17 13:30:00,26.11,26.21,26.1,26.19,498000.0,22.4768,22.5629,22.4682,22.5457,498000.0
2013-01-17 14:00:00,26.19,26.32,26.18,26.27,476000.0,22.5457,22.6576,22.5371,22.6146,476000.0
2013-01-17 14:30:00,26.28,26.29,26.23,26.27,325000.0,22.6232,22.6318,22.5801,22.6146,325000.0
2013-01-17 15:00:00,26.27,26.3,26.24,26.26,374000.0,22.6146,22.6404,22.5887,22.6059,374000.0
2013-01-17 15:30:00,26.27,26.29,26.23,26.24,1117000.0,22.6146,22.6318,22.5801,22.5887,1117000.0
2013-01-18 09:30:00,26.23,26.36,26.11,26.22,547000.0,22.5801,22.692,22.4768,22.5715,547000.0
2013-01-18 10:00:00,26.22,26.32,26.2,26.3,388500.0,22.5715,22.6576,22.5543,22.6404,388500.0
2013-01-18 10:30:00,26.3,26.32,26.25,26.26,184000.0,22.6404,22.6576,22.5973,22.6059,184000.0
2013-01-18 11:00:00,26.26,26.26,26.16,26.24,257000.0,22.6059,22.6059,22.5199,22.5887,257000.0
2013-01-18 11:30:00,26.24,26.31,26.23,26.3,360500.0,22.5887,22.649,22.5801,22.6404,360500.0
2013-01-18 12:00:00,26.28,26.32,26.27,26.31,482500.0,22.6232,22.6576,22.6146,22.649,482500.0
2013-01-18 12:30:00,26.3,26.36,26.3,26.35,425500.0,22.6404,22.692,22.6404,22.6834,425500.0
2013-01-18 13:00:00,26.34,26.35,26.32,26.34,293000.0,22.6748,22.6834,22.6576,22.6748,293000.0
2013-01-18 13:30:00,26.34,26.44,26.32,26.43,544000.0,22.6748,22.7609,22.6576,22.7523,544000.0
2013-01-18 14:00:00,26.43,26.48,26.42,26.47,265500.0,22.7523,22.7953,22.7437,22.7867,265500.0
2013-01-18 14:30:00,26.47,26.62,26.46,26.6,736000.0,22.7867,22.9159,22.7781,22.8986,736000.0
2013-01-18 15:00:00,26.6,26.62,26.52,26.54,672000.0,22.8986,22.9159,22.8298,22.847,672000.0
2013-01-18 15:30:00,26.54,26.67,26.53,26.67,1284000.0,22.847,22.9589,22.8384,22.9589,1284000.0
2013-01-22 09:30:00,26.51,26.71,26.16,26.71,534500.0,22.8212,22.9933,22.5199,22.9933,534500.0
2013-01-22 10:00:00,26.7,26.7,26.58,26.59,278000.0,22.9847,22.9847,22.8814,22.89,278000.0
2013-01-22 10:30:00,26.59,26.71,26.58,26.65,521500.0,22.89,22.9933,22.8814,22.9417,521500.0
2013-01-22 11:00:00,26.64,26.65,26.58,26.59,525000.0,22.9331,22.9417,22.8814,22.89,525000.0
2013-01-22 11:30:00,26.6,26.62,26.57,26.62,337000.0,22.8986,22.9159,22.8728,22.9159,337000.0
2013-01-22 12:00:00,26.62,26.65,26.58,26.64,852500.0,22.9159,22.9417,22.8814,22.9331,852500.0
2013-01-22 12:30:00,26.64,26.74,26.63,26.71,1017000.0,22.9331,23.0192,22.9245,22.9933,1017000.0
2013-01-22 13:00:00,26.72,26.77,26.69,26.76,299000.0,23.0019,23.045,22.9761,23.0364,299000.0
2013-01-22 13:30:00,26.76,26.77,26.64,26.69,304500.0,23.0364,23.045,22.9331,22.9761,304500.0
2013-01-22 14:00:00,26.7,26.72,26.68,26.69,181000.0,22.9847,23.0019,22.9675,22.9761,181000.0
2013-01-22 14:30:00,26.7,26.82,26.69,26.81,321000.0,22.9847,23.088,22.9761,23.0794,321000.0
2013-01-22 15:00:00,26.81,26.81,26.73,26.74,281000.0,23.0794,23.0794,23.0105,23.0192,281000.0
2013-01-22 15:30:00,26.74,26.82,26.74,26.82,1040000.0,23.0192,23.088,23.0192,23.088,1040000.0
2013-01-23 09:30:00,26.77,26.9,26.64,26.75,663500.0,23.045,23.1569,22.9331,23.0278,663500.0
2013-01-23 10:00:00,26.75,26.76,26.64,26.65,415000.0,23.0278,23.0364,22.9331,22.9417,415000.0
2013-01-23 10:30:00,26.65,26.72,26.6,26.71,601000.0,22.9417,23.0019,22.8986,22.9933,601000.0
2013-01-23 11:00:00,26.73,26.75,26.6,26.6,249500.0,23.0105,23.0278,22.8986,22.8986,249500.0
2013-01-23 11:30:00,26.61,26.61,26.5,26.55,622000.0,22.9072,22.9072,22.8126,22.8556,622000.0
2013-01-23 12:00:00,26.56,26.6,26.55,26.57,293500.0,22.8642,22.8986,22.8556,22.8728,293500.0
2013-01-23 12:30:00,26.57,26.62,26.56,26.58,496500.0,22.8728,22.9159,22.8642,22.8814,496500.0
2013-01-23 13:00:00,26.6,26.64,26.59,26.59,217000.0,22.8986,22.9331,22.89,22.89,217000.0
2013-01-23 13:30:00,26.6,26.62,26.59,26.61,108500.0,22.8986,22.9159,22.89,22.9072,108500.0
2013-01-23 14:00:00,26.61,26.64,26.58,26.6,192500.0,22.9072,22.9331,22.8814,22.8986,192500.0
2013-01-23 14:30:00,26.6,26.67,26.59,26.62,244500.0,22.8986,22.9589,22.89,22.9159,244500.0
2013-01-23 15:00:00,26.64,26.65,26.59,26.61,406500.0,22.9331,22.9417,22.89,22.9072,406500.0
2013-01-23 15:30:00,26.6,26.71,26.6,26.7,794500.0,22.8986,22.9933,22.8986,22.9847,794500.0
2013-01-24 09:30:00,26.75,26.88,26.71,26.87,405000.0,23.0278,23.1397,22.9933,23.1311,405000.0
2013-01-24 10:00:00,26.88,27.05,26.87,27.02,714000.0,23.1397,23.286,23.1311,23.2602,714000.0
2013-01-24 10:30:00,27.04,27.11,27.0,27.04,303000.0,23.2774,23.3377,23.243,23.2774,303000.0
2013-01-24 11:00:00,27.03,27.05,26.99,27.0,226500.0,23.2688,23.286,23.2344,23.243,226500.0
2013-01-24 11:30:00,27.0,27.03,26.98,27.01,198500.0,23.243,23.2688,23.2258,23.2516,198500.0
2013-01-24 12:00:00,27.0,27.02,26.93,26.95,496500.0,23.243,23.2602,23.1827,23.1999,496500.0
2013-01-24 12:30:00,26.94,26.94,26.84,26.86,376500.0,23.1913,23.1913,23.1052,23.1225,376500.0
2013-01-24 13:00:00,26.88,26.92,26.86,26.88,111500.0,23.1397,23.1741,23.1225,23.1397,111500.0
2013-01-24 13:30:00,26.87,26.92,26.85,26.9,301000.0,23.1311,23.1741,23.1138,23.1569,301000.0
2013-01-24 14:00:00,26.91,26.91,26.84,26.86,259500.0,23.1655,23.1655,23.1052,23.1225,259500.0
2013-01-24 14:30:00,26.86,26.88,26.8,26.84,224500.0,23.1225,23.1397,23.0708,23.1052,224500.0
2013-01-24 15:00:00,26.83,26.85,26.78,26.8,418000.0,23.0966,23.1138,23.0536,23.0708,418000.0
2013-01-24 15:30:00,26.8,26.92,26.79,26.86,1010000.0,23.0708,23.1741,23.0622,23.1225,1010000.0
2013-01-25 09:30:00,26.86,26.92,26.69,26.78,842500.0,23.1225,23.1741,22.9761,23.0536,842500.0
2013-01-25 10:00:00,26.78,26.91,26.72,26.72,638000.0,23.0536,23.1655,23.0019,23.0019,638000.0
2013-01-25 10:30:00,26.73,26.84,26.71,26.8,846000.0,23.0105,23.1052,22.9933,23.0708,846000.0
2013-01-25 11:00:00,26.81,27.0,26.8,26.87,668500.0,23.0794,23.243,23.0708,23.1311,668500.0
2013-01-25 11:30:00,26.87,26.88,26.79,26.79,199500.0,23.1311,23.1397,23.0622,23.0622,199500.0
2013-01-25 12:00:00,26.79,26.86,26.79,26.86,143000.0,23.0622,23.1225,23.0622,23.1225,143000.0
2013-01-25 12:30:00,26.85,26.95,26.84,26.94,115500.0,23.1138,23.1999,23.1052,23.1913,115500.0
2013-01-25 13:00:00,26.93,26.94,26.86,26.89,121000.0,23.1827,23.1913,23.1225,23.1483,121000.0
2013-01-25 13:30:00,26.91,26.94,26.89,26.94,143500.0,23.1655,23.1913,23.1483,23.1913,143500.0
2013-01-25 14:00:00,26.92,26.97,26.9,26.94,216000.0,23.1741,23.2172,23.1569,23.1913,216000.0
2013-01-25 14:30:00,26.94,26.99,26.94,26.96,112000.0,23.1913,23.2344,23.1913,23.2085,112000.0
2013-01-25 15:00:00,26.95,26.96,26.9,26.93,218500.0,23.1999,23.2085,23.1569,23.1827,218500.0
2013-01-25 15:30:00,26.93,26.99,26.86,26.99,596000.0,23.1827,23.2344,23.1225,23.2344,596000.0
2013-01-28 09:30:00,26.98,27.07,26.66,26.91,693000.0,23.2258,23.3032,22.9503,23.1655,693000.0
2013-01-28 10:00:00,26.88,26.97,26.75,26.96,354000.0,23.1397,23.2172,23.0278,23.2085,354000.0
2013-01-28 10:30:00,26.96,27.03,26.92,26.98,286000.0,23.2085,23.2688,23.1741,23.2258,286000.0
2013-01-28 11:00:00,26.96,27.01,26.86,26.97,375500.0,23.2085,23.2516,23.1225,23.2172,375500.0
2013-01-28 11:30:00,26.98,27.1,26.88,26.92,1635500.0,23.2258,23.3291,23.1397,23.1741,1635500.0
2013-01-28 12:00:00,26.93,27.06,26.93,27.05,389500.0,23.1827,23.2946,23.1827,23.286,389500.0
2013-01-28 12:30:00,27.05,27.07,27.03,27.04,92000.0,23.286,23.3032,23.2688,23.2774,92000.0
2013-01-28 13:00:00,27.04,27.04,26.95,26.96,73500.0,23.2774,23.2774,23.1999,23.2085,73500.0
2013-01-28 13:30:00,26.96,27.04,26.95,27.03,179000.0,23.2085,23.2774,23.1999,23.2688,179000.0
2013-01-28 14:00:00,27.02,27.06,27.0,27.02,222000.0,23.2602,23.2946,23.243,23.2602,222000.0
2013-01-28 14:30:00,27.02,27.15,27.0,27.15,4797000.0,23.2602,23.3721,23.243,23.3721,4797000.0
2013-01-28 15:00:00,27.15,27.17,27.01,27.01,430000.0,23.3721,23.3893,23.2516,23.2516,430000.0
2013-01-28 15:30:00,27.03,27.1,27.0,27.04,756000.0,23.2688,23.3291,23.243,23.2774,756000.0
2013-01-29 09:30:00,27.1,27.29,26.97,27.29,434000.0,23.3291,23.4926,23.2172,23.4926,434000.0
2013-01-29 10:00:00,27.28,27.35,27.2,27.32,821500.0,23.484,23.5443,23.4151,23.5184,821500.0
2013-01-29 10:30:00,27.32,27.36,27.22,27.29,591500.0,23.5184,23.5529,23.4324,23.4926,591500.0
2013-01-29 11:00:00,27.28,27.29,27.18,27.2,386500.0,23.484,23.4926,23.3979,23.4151,386500.0
2013-01-29 11:30:00,27.21,27.23,27.19,27.22,313000.0,23.4238,23.441,23.4065,23.4324,313000.0
2013-01-29 12:00:00,27.22,27.27,27.21,27.25,458500.0,23.4324,23.4754,23.4238,23.4582,458500.0
2013-01-29 12:30:00,27.25,27.27,27.21,27.23,218000.0,23.4582,23.4754,23.4238,23.441,218000.0
2013-01-29 13:00:00,27.23,27.26,27.2,27.26,213500.0,23.441,23.4668,23.4151,23.4668,213500.0
2013-01-29 13:30:00,27.26,27.33,27.2,27.32,582500.0,23.4668,23.5271,23.4151,23.5184,582500.0
2013-01-29 14:00:00,27.32,27.39,27.27,27.27,414500.0,23.5184,23.5787,23.4754,23.4754,414500.0
2013-01-29 14:30:00,27.28,27.34,27.27,27.32,528000.0,23.484,23.5357,23.4754,23.5184,528000.0
2013-01-29 15:00:00,27.31,27.36,27.28,27.35,631500.0,23.5098,23.5529,23.484,23.5443,631500.0
2013-01-29 15:30:00,27.35,27.37,27.3,27.33,1083500.0,23.5443,23.5615,23.5012,23.5271,1083500.0
2013-01-30 09:30:00,27.39,27.62,27.38,27.6,940500.0,23.5787,23.7767,23.5701,23.7595,940500.0
2013-01-30 10:00:00,27.6,27.7,27.58,27.6,571000.0,23.7595,23.8456,23.7423,23.7595,571000.0
2013-01-30 10:30:00,27.59,27.67,27.54,27.65,371500.0,23.7509,23.8197,23.7078,23.8025,371500.0
2013-01-30 11:00:00,27.65,27.71,27.65,27.69,371000.0,23.8025,23.8542,23.8025,23.837,371000.0
2013-01-30 11:30:00,27.7,27.75,27.68,27.7,1027500.0,23.8456,23.8886,23.8284,23.8456,1027500.0
2013-01-30 12:00:00,27.71,27.76,27.68,27.71,261000.0,23.8542,23.8972,23.8284,23.8542,261000.0
2013-01-30 12:30:00,27.72,27.8,27.71,27.78,154500.0,23.8628,23.9317,23.8542,23.9144,154500.0
2013-01-30 13:00:00,27.8,27.85,27.74,27.85,462500.0,23.9317,23.9747,23.88,23.9747,462500.0
2013-01-30 13:30:00,27.85,27.94,27.82,27.84,1126000.0,23.9747,24.0522,23.9489,23.9661,1126000.0
2013-01-30 14:00:00,27.84,27.86,27.74,27.82,580500.0,23.9661,23.9833,23.88,23.9489,580500.0
2013-01-30 14:30:00,27.82,27.86,27.78,27.82,1069000.0,23.9489,23.9833,23.9144,23.9489,1069000.0
2013-01-30 15:00:00,27.81,27.86,27.8,27.82,1290500.0,23.9403,23.9833,23.9317,23.9489,1290500.0
2013-01-30 15:30:00,27.83,27.83,27.75,27.79,2095500.0,23.9575,23.9575,23.8886,23.923,2095500.0
2013-01-31 09:30:00,27.59,27.83,27.59,27.7,755500.0,23.7509,23.9575,23.7509,23.8456,755500.0
2013-01-31 10:00:00,27.69,27.7,27.55,27.57,970000.0,23.837,23.8456,23.7164,23.7337,970000.0
2013-01-31 10:30:00,27.56,27.79,27.55,27.71,954000.0,23.7251,23.923,23.7164,23.8542,954000.0
2013-01-31 11:00:00,27.7,27.74,27.67,27.67,416500.0,23.8456,23.88,23.8197,23.8197,416500.0
2013-01-31 11:30:00,27.66,27.66,27.51,27.54,388000.0,23.8111,23.8111,23.682,23.7078,388000.0
2013-01-31 12:00:00,27.54,27.68,27.54,27.66,371000.0,23.7078,23.8284,23.7078,23.8111,371000.0
2013-01-31 12:30:00,27.67,27.7,27.61,27.69,236000.0,23.8197,23.8456,23.7681,23.837,236000.0
2013-01-31 13:00:00,27.67,27.68,27.63,27.65,117000.0,23.8197,23.8284,23.7853,23.8025,117000.0
2013-01-31 13:30:00,27.65,27.72,27.63,27.72,309500.0,23.8025,23.8628,23.7853,23.8628,309500.0
2013-01-31 14:00:00,27.71,27.89,27.71,27.73,398500.0,23.8542,24.0091,23.8542,23.8714,398500.0
2013-01-31 14:30:00,27.73,27.8,27.69,27.78,208000.0,23.8714,23.9317,23.837,23.9144,208000.0
2013-01-31 15:00:00,27.77,27.84,27.75,27.81,633000.0,23.9058,23.9661,23.8886,23.9403,633000.0
2013-01-31 15:30:00,27.8,27.82,27.76,27.77,798500.0,23.9317,23.9489,23.8972,23.9058,798500.0
2013-02-01 09:30:00,27.97,28.19,27.83,27.97,581500.0,24.078,24.2674,23.9575,24.078,581500.0
2013-02-01 10:00:00,27.98,28.13,27.97,28.1,366500.0,24.0866,24.2157,24.078,24.1899,366500.0
2013-02-01 10:30:00,28.1,28.32,28.09,28.26,800000.0,24.1899,24.3793,24.1813,24.3276,800000.0
2013-02-01 11:00:00,28.25,28.29,28.19,28.21,260500.0,24.319,24.3535,24.2674,24.2846,260500.0
2013-02-01 11:30:00,28.2,28.22,28.15,28.2,270000.0,24.276,24.2932,24.233,24.276,270000.0
2013-02-01 12:00:00,28.21,28.33,28.16,28.31,758000.0,24.2846,24.3879,24.2416,24.3707,758000.0
2013-02-01 12:30:00,28.32,28.39,28.3,28.38,357500.0,24.3793,24.4396,24.3621,24.431,357500.0
2013-02-01 13:00:00,28.38,28.4,28.34,28.35,650500.0,24.431,24.4482,24.3965,24.4051,650500.0
2013-02-01 13:30:00,28.35,28.49,28.35,28.41,872500.0,24.4051,24.5256,24.4051,24.4568,872500.0
2013-02-01 14:00:00,28.41,28.41,28.28,28.32,467000.0,24.4568,24.4568,24.3449,24.3793,467000.0
2013-02-01 14:30:00,28.32,28.37,28.22,28.22,952500.0,24.3793,24.4223,24.2932,24.2932,952500.0
2013-02-01 15:00:00,28.22,28.24,28.17,28.19,911000.0,24.2932,24.3104,24.2502,24.2674,911000.0
2013-02-01 15:30:00,28.19,28.26,28.16,28.19,1113000.0,24.2674,24.3276,24.2416,24.2674,1113000.0
2013-02-04 09:30:00,27.92,28.2,27.71,28.13,662500.0,24.035,24.276,23.8542,24.2157,662500.0
2013-02-04 10:00:00,28.12,28.25,28.07,28.2,545500.0,24.2071,24.319,24.1641,24.276,545500.0
2013-02-04 10:30:00,28.2,28.23,28.16,28.17,503000.0,24.276,24.3018,24.2416,24.2502,503000.0
2013-02-04 11:00:00,28.17,28.21,28.15,28.18,416000.0,24.2502,24.2846,24.233,24.2588,416000.0
2013-02-04 11:30:00,28.18,28.23,28.17,28.2,404000.0,24.2588,24.3018,24.2502,24.276,404000.0
2013-02-04 12:00:00,28.2,28.23,28.16,28.22,419000.0,24.276,24.3018,24.2416,24.2932,419000.0
2013-02-04 12:30:00,28.21,28.26,28.19,28.24,384000.0,24.2846,24.3276,24.2674,24.3104,384000.0
2013-02-04 13:00:00,28.23,28.26,28.19,28.24,194500.0,24.3018,24.3276,24.2674,24.3104,194500.0
2013-02-04 13:30:00,28.24,28.27,28.2,28.25,287000.0,24.3104,24.3363,24.276,24.319,287000.0
2013-02-04 14:00:00,28.25,28.28,28.23,28.28,338000.0,24.319,24.3449,24.3018,24.3449,338000.0
2013-02-04 14:30:00,28.26,28.28,28.23,28.27,277000.0,24.3276,24.3449,24.3018,24.3363,277000.0
2013-02-04 15:00:00,28.26,28.27,28.18,28.24,497000.0,24.3276,24.3363,24.2588,24.3104,497000.0
2013-02-04 15:30:00,28.24,28.27,28.21,28.27,1838000.0,24.3104,24.3363,24.2846,24.3363,1838000.0
2013-02-05 09:30:00,28.27,28.41,28.11,28.34,789500.0,24.3363,24.4568,24.1985,24.3965,789500.0
2013-02-05 10:00:00,28.32,28.43,28.29,28.32,1001000.0,24.3793,24.474,24.3535,24.3793,1001000.0
2013-02-05 10:30:00,28.33,28.45,28.31,28.38,866000.0,24.3879,24.4912,24.3707,24.431,866000.0
2013-02-05 11:00:00,28.38,28.48,28.38,28.47,790000.0,24.431,24.517,24.431,24.5084,790000.0
2013-02-05 11:30:00,28.46,28.56,28.44,28.54,720000.0,24.4998,24.5859,24.4826,24.5687,720000.0
2013-02-05 12:00:00,28.55,28.58,28.48,28.57,658000.0,24.5773,24.6031,24.517,24.5945,658000.0
2013-02-05 12:30:00,28.56,28.58,28.46,28.49,644500.0,24.5859,24.6031,24.4998,24.5256,644500.0
2013-02-05 13:00:00,28.48,28.54,28.46,28.51,473000.0,24.517,24.5687,24.4998,24.5429,473000.0
2013-02-05 13:30:00,28.5,28.6,28.49,28.59,263500.0,24.5343,24.6203,24.5256,24.6117,263500.0
2013-02-05 14:00:00,28.59,28.62,28.51,28.54,728000.0,24.6117,24.6376,24.5429,24.5687,728000.0
2013-02-05 14:30:00,28.54,28.61,28.43,28.59,594500.0,24.5687,24.6289,24.474,24.6117,594500.0
2013-02-05 15:00:00,28.58,28.59,28.47,28.57,746500.0,24.6031,24.6117,24.5084,24.5945,746500.0
2013-02-05 15:30:00,28.56,28.72,28.53,28.71,1595000.0,24.5859,24.7236,24.5601,24.715,1595000.0
2013-02-06 09:30:00,28.47,28.67,28.21,28.56,1390500.0,24.5084,24.6806,24.2846,24.5859,1390500.0
2013-02-06 10:00:00,28.56,28.57,28.38,28.49,1056000.0,24.5859,24.5945,24.431,24.5256,1056000.0
2013-02-06 10:30:00,28.49,28.65,28.46,28.61,469500.0,24.5256,24.6634,24.4998,24.6289,469500.0
2013-02-06 11:00:00,28.61,28.71,28.6,28.69,722500.0,24.6289,24.715,24.6203,24.6978,722500.0
2013-02-06 11:30:00,28.67,28.95,28.65,28.94,1115500.0,24.6806,24.9216,24.6634,24.913,1115500.0
2013-02-06 12:00:00,28.95,29.02,28.89,28.99,1011500.0,24.9216,24.9819,24.87,24.9561,1011500.0
2013-02-06 12:30:00,28.98,29.07,28.89,28.91,914500.0,24.9475,25.0249,24.87,24.8872,914500.0
2013-02-06 13:00:00,28.92,29.04,28.83,28.95,297500.0,24.8958,24.9991,24.8183,24.9216,297500.0
2013-02-06 13:30:00,28.95,29.12,28.92,29.06,789000.0,24.9216,25.068,24.8958,25.0163,789000.0
2013-02-06 14:00:00,29.05,29.06,28.89,29.02,229500.0,25.0077,25.0163,24.87,24.9819,229500.0
2013-02-06 14:30:00,29.01,29.01,28.95,29.0,370500.0,24.9733,24.9733,24.9216,24.9647,370500.0
2013-02-06 15:00:00,29.0,29.02,28.98,28.99,1096500.0,24.9647,24.9819,24.9475,24.9561,1096500.0
2013-02-06 15:30:00,28.99,29.07,28.99,29.05,1554500.0,24.9561,25.0249,24.9561,25.0077,1554500.0
2013-02-07 09:30:00,29.0,29.16,28.73,29.07,522000.0,24.9647,25.1024,24.7322,25.0249,522000.0
2013-02-07 10:00:00,29.04,29.09,28.98,29.08,1019500.0,24.9991,25.0422,24.9475,25.0335,1019500.0
2013-02-07 10:30:00,29.07,29.31,29.06,29.22,646000.0,25.0249,25.2315,25.0163,25.1541,646000.0
2013-02-07 11:00:00,29.22,29.22,29.1,29.12,336000.0,25.1541,25.1541,25.0508,25.068,336000.0
2013-02-07 11:30:00,29.12,29.36,29.06,29.33,770000.0,25.068,25.2746,25.0163,25.2488,770000.0
2013-02-07 12:00:00,29.32,29.44,29.31,29.43,499000.0,25.2402,25.3435,25.2315,25.3348,499000.0
2013-02-07 12:30:00,29.45,29.5,29.42,29.48,310500.0,25.3521,25.3951,25.3262,25.3779,310500.0
2013-02-07 13:00:00,29.48,29.55,29.45,29.54,230500.0,25.3779,25.4381,25.3521,25.4295,230500.0
2013-02-07 13:30:00,29.54,29.56,29.48,29.54,440500.0,25.4295,25.4468,25.3779,25.4295,440500.0
2013-02-07 14:00:00,29.54,29.56,29.5,29.55,303500.0,25.4295,25.4468,25.3951,25.4381,303500.0
2013-02-07 14:30:00,29.56,29.68,29.52,29.67,741500.0,25.4468,25.5501,25.4123,25.5414,741500.0
2013-02-07 15:00:00,29.67,29.69,29.59,29.68,676500.0,25.5414,25.5587,25.4726,25.5501,676500.0
2013-02-07 15:30:00,29.68,29.83,29.68,29.78,1522500.0,25.5501,25.6792,25.5501,25.6361,1522500.0
2013-02-08 09:30:00,29.83,29.83,29.58,29.81,392000.0,25.6792,25.6792,25.464,25.662,392000.0
2013-02-08 10:00:00,29.82,29.86,29.66,29.73,1279500.0,25.6706,25.705,25.5328,25.5931,1279500.0
2013-02-08 10:30:00,29.74,29.85,29.71,29.74,810500.0,25.6017,25.6964,25.5759,25.6017,810500.0
2013-02-08 11:00:00,29.74,29.76,29.65,29.65,607500.0,25.6017,25.6189,25.5242,25.5242,607500.0
2013-02-08 11:30:00,29.65,29.8,29.63,29.78,541500.0,25.5242,25.6534,25.507,25.6361,541500.0
2013-02-08 12:00:00,29.77,29.85,29.73,29.84,103500.0,25.6275,25.6964,25.5931,25.6878,103500.0
2013-02-08 12:30:00,29.84,29.91,29.8,29.89,105000.0,25.6878,25.7481,25.6534,25.7308,105000.0
2013-02-08 13:00:00,29.89,29.93,29.83,29.85,116000.0,25.7308,25.7653,25.6792,25.6964,116000.0
2013-02-08 13:30:00,29.86,29.86,29.79,29.8,121000.0,25.705,25.705,25.6448,25.6534,121000.0
2013-02-08 14:00:00,29.8,29.84,29.79,29.82,99000.0,25.6534,25.6878,25.6448,25.6706,99000.0
2013-02-08 14:30:00,29.81,29.83,29.79,29.8,281500.0,25.662,25.6792,25.6448,25.6534,281500.0
2013-02-08 15:00:00,29.8,29.82,29.79,29.79,279000.0,25.6534,25.6706,25.6448,25.6448,279000.0
2013-02-08 15:30:00,29.8,29.84,29.78,29.8,576000.0,25.6534,25.6878,25.6361,25.6534,576000.0
2013-02-11 09:30:00,29.81,29.89,29.62,29.81,268500.0,25.662,25.7308,25.4984,25.662,268500.0
2013-02-11 10:00:00,29.8,29.85,29.68,29.85,336000.0,25.6534,25.6964,25.5501,25.6964,336000.0
2013-02-11 10:30:00,29.83,29.84,29.69,29.71,190000.0,25.6792,25.6878,25.5587,25.5759,190000.0
2013-02-11 11:00:00,29.7,29.82,29.67,29.79,270000.0,25.5673,25.6706,25.5414,25.6448,270000.0
2013-02-11 11:30:00,29.78,29.9,29.77,29.89,289500.0,25.6361,25.7394,25.6275,25.7308,289500.0
2013-02-11 12:00:00,29.89,29.95,29.89,29.92,177500.0,25.7308,25.7825,25.7308,25.7567,177500.0
2013-02-11 12:30:00,29.93,29.93,29.78,29.83,158000.0,25.7653,25.7653,25.6361,25.6792,158000.0
2013-02-11 13:00:00,29.84,29.86,29.79,29.85,226000.0,25.6878,25.705,25.6448,25.6964,226000.0
2013-02-11 13:30:00,29.86,29.89,29.84,29.86,73000.0,25.705,25.7308,25.6878,25.705,73000.0
2013-02-11 14:00:00,29.87,29.92,29.86,29.92,144500.0,25.7136,25.7567,25.705,25.7567,144500.0
2013-02-11 14:30:00,29.91,29.96,29.9,29.94,321500.0,25.7481,25.7911,25.7394,25.7739,321500.0
2013-02-11 15:00:00,29.94,29.99,29.93,29.96,257000.0,25.7739,25.8169,25.7653,25.7911,257000.0
2013-02-11 15:30:00,29.96,29.99,29.94,29.99,578000.0,25.7911,25.8169,25.7739,25.8169,578000.0
2013-02-12 09:30:00,30.0,30.26,29.96,30.21,844500.0,25.8255,26.0494,25.7911,26.0063,844500.0
2013-02-12 10:00:00,30.21,30.38,30.19,30.36,636000.0,26.0063,26.1527,25.9891,26.1354,636000.0
2013-02-12 10:30:00,30.36,30.37,30.24,30.29,521000.0,26.1354,26.144,26.0321,26.0752,521000.0
2013-02-12 11:00:00,30.28,30.34,30.27,30.33,343000.0,26.0666,26.1182,26.058,26.1096,343000.0
2013-02-12 11:30:00,30.33,30.34,30.26,30.26,448000.0,26.1096,26.1182,26.0494,26.0494,448000.0
2013-02-12 12:00:00,30.27,30.27,30.19,30.2,694500.0,26.058,26.058,25.9891,25.9977,694500.0
2013-02-12 12:30:00,30.18,30.23,30.09,30.18,756000.0,25.9805,26.0235,25.903,25.9805,756000.0
2013-02-12 13:00:00,30.18,30.2,30.08,30.09,315000.0,25.9805,25.9977,25.8944,25.903,315000.0
2013-02-12 13:30:00,30.09,30.12,29.97,30.0,302500.0,25.903,25.9288,25.7997,25.8255,302500.0
2013-02-12 14:00:00,30.0,30.09,29.97,30.04,502500.0,25.8255,25.903,25.7997,25.86,502500.0
2013-02-12 14:30:00,30.04,30.07,29.97,29.98,294500.0,25.86,25.8858,25.7997,25.8083,294500.0
2013-02-12 15:00:00,29.98,30.13,29.96,30.12,510500.0,25.8083,25.9374,25.7911,25.9288,510500.0
2013-02-12 15:30:00,30.12,30.16,30.1,30.15,1050500.0,25.9288,25.9633,25.9116,25.9547,1050500.0
2013-02-13 09:30:00,30.1,30.26,29.83,30.26,697000.0,25.9116,26.0494,25.6792,26.0494,697000.0
2013-02-13 10:00:00,30.26,30.26,30.11,30.18,445000.0,26.0494,26.0494,25.9202,25.9805,445000.0
2013-02-13 10:30:00,30.18,30.22,30.15,30.22,120500.0,25.9805,26.0149,25.9547,26.0149,120500.0
2013-02-13 11:00:00,30.21,30.21,30.03,30.05,190500.0,26.0063,26.0063,25.8514,25.8686,190500.0
2013-02-13 11:30:00,30.05,30.12,30.05,30.09,237500.0,25.8686,25.9288,25.8686,25.903,237500.0
2013-02-13 12:00:00,30.09,30.11,30.07,30.1,182000.0,25.903,25.9202,25.8858,25.9116,182000.0
2013-02-13 12:30:00,30.09,30.18,30.09,30.16,177000.0,25.903,25.9805,25.903,25.9633,177000.0
2013-02-13 13:00:00,30.16,30.23,30.14,30.2,104000.0,25.9633,26.0235,25.946,25.9977,104000.0
2013-02-13 13:30:00,30.19,30.23,30.18,30.21,165500.0,25.9891,26.0235,25.9805,26.0063,165500.0
2013-02-13 14:00:00,30.2,30.24,30.12,30.17,141500.0,25.9977,26.0321,25.9288,25.9719,141500.0
2013-02-13 14:30:00,30.18,30.19,30.11,30.17,280000.0,25.9805,25.9891,25.9202,25.9719,280000.0
2013-02-13 15:00:00,30.17,30.22,30.16,30.21,293500.0,25.9719,26.0149,25.9633,26.0063,293500.0
2013-02-13 15:30:00,30.22,30.37,30.2,30.36,1122500.0,26.0149,26.144,25.9977,26.1354,1122500.0
2013-02-14 09:30:00,30.29,30.68,30.17,30.5,693000.0,26.0752,26.4109,25.9719,26.256,693000.0
2013-02-14 10:00:00,30.49,30.62,30.45,30.6,287000.0,26.2473,26.3593,26.2129,26.342,287000.0
2013-02-14 10:30:00,30.59,30.65,30.55,30.55,263000.0,26.3334,26.3851,26.299,26.299,263000.0
2013-02-14 11:00:00,30.55,30.61,30.55,30.59,284000.0,26.299,26.3506,26.299,26.3334,284000.0
2013-02-14 11:30:00,30.6,30.63,30.58,30.6,420000.0,26.342,26.3679,26.3248,26.342,420000.0
2013-02-14 12:00:00,30.6,30.61,30.6,30.6,236500.0,26.342,26.3506,26.342,26.342,236500.0
2013-02-14 12:30:00,30.6,30.69,30.6,30.68,462000.0,26.342,26.4195,26.342,26.4109,462000.0
2013-02-14 13:00:00,30.68,30.89,30.66,30.89,667500.0,26.4109,26.5917,26.3937,26.5917,667500.0
2013-02-14 13:30:00,30.89,30.93,30.82,30.92,511000.0,26.5917,26.6261,26.5314,26.6175,511000.0
2013-02-14 14:00:00,30.92,31.13,30.91,31.04,1247500.0,26.6175,26.7983,26.6089,26.7208,1247500.0
2013-02-14 14:30:00,31.04,31.21,30.98,31.18,941000.0,26.7208,26.8672,26.6692,26.8413,941000.0
2013-02-14 15:00:00,31.18,31.23,31.13,31.17,723500.0,26.8413,26.8844,26.7983,26.8327,723500.0
2013-02-14 15:30:00,31.17,31.2,31.05,31.1,988000.0,26.8327,26.8586,26.7294,26.7725,988000.0
2013-02-15 09:30:00,31.04,31.34,30.97,31.15,1493500.0,26.7208,26.9791,26.6606,26.8155,1493500.0
2013-02-15 10:00:00,31.15,31.28,31.13,31.27,462000.0,26.8155,26.9274,26.7983,26.9188,462000.0
2013-02-15 10:30:00,31.26,31.43,31.26,31.39,1113500.0,26.9102,27.0565,26.9102,27.0221,1113500.0
2013-02-15 11:00:00,31.39,31.5,31.37,31.47,458000.0,27.0221,27.1168,27.0049,27.091,458000.0
2013-02-15 11:30:00,31.47,31.6,31.45,31.59,768500.0,27.091,27.2029,27.0738,27.1943,768500.0
2013-02-15 12:00:00,31.6,31.6,31.38,31.41,370000.0,27.2029,27.2029,27.0135,27.0393,370000.0
2013-02-15 12:30:00,31.4,31.56,31.4,31.51,365000.0,27.0307,27.1685,27.0307,27.1254,365000.0
2013-02-15 13:00:00,31.52,31.69,31.49,31.65,567000.0,27.134,27.2804,27.1082,27.2459,567000.0
2013-02-15 13:30:00,31.65,31.67,31.59,31.6,297500.0,27.2459,27.2632,27.1943,27.2029,297500.0
2013-02-15 14:00:00,31.6,31.66,31.6,31.6,549000.0,27.2029,27.2545,27.2029,27.2029,549000.0
2013-02-15 14:30:00,31.6,31.62,31.42,31.42,592500.0,27.2029,27.2201,27.0479,27.0479,592500.0
2013-02-15 15:00:00,31.42,31.45,31.24,31.25,495000.0,27.0479,27.0738,26.893,26.9016,495000.0
2013-02-15 15:30:00,31.25,31.31,31.22,31.29,784000.0,26.9016,26.9532,26.8758,26.936,784000.0
2013-02-19 09:30:00,31.33,31.5,31.03,31.35,910500.0,26.9705,27.1168,26.7122,26.9877,910500.0
2013-02-19 10:00:00,31.35,31.35,31.25,31.3,419500.0,26.9877,26.9877,26.9016,26.9446,419500.0
2013-02-19 10:30:00,31.29,31.32,31.2,31.26,412500.0,26.936,26.9619,26.8586,26.9102,412500.0
2013-02-19 11:00:00,31.26,31.29,31.17,31.26,360500.0,26.9102,26.936,26.8327,26.9102,360500.0
2013-02-19 11:30:00,31.27,31.28,31.21,31.24,245500.0,26.9188,26.9274,26.8672,26.893,245500.0
2013-02-19 12:00:00,31.24,31.25,31.19,31.24,262000.0,26.893,26.9016,26.8499,26.893,262000.0
2013-02-19 12:30:00,31.24,31.25,31.16,31.17,315000.0,26.893,26.9016,26.8241,26.8327,315000.0
2013-02-19 13:00:00,31.17,31.2,31.16,31.16,201000.0,26.8327,26.8586,26.8241,26.8241,201000.0
2013-02-19 13:30:00,31.17,31.2,31.04,31.09,450500.0,26.8327,26.8586,26.7208,26.7639,450500.0
2013-02-19 14:00:00,31.09,31.25,31.08,31.16,367500.0,26.7639,26.9016,26.7552,26.8241,367500.0
2013-02-19 14:30:00,31.16,31.23,31.12,31.13,495500.0,26.8241,26.8844,26.7897,26.7983,495500.0
2013-02-19 15:00:00,31.13,31.23,31.13,31.18,715500.0,26.7983,26.8844,26.7983,26.8413,715500.0
2013-02-19 15:30:00,31.19,31.22,31.14,31.15,1068500.0,26.8499,26.8758,26.8069,26.8155,1068500.0
2013-02-20 09:30:00,31.08,31.24,31.01,31.09,864000.0,26.7552,26.893,26.695,26.7639,864000.0
2013-02-20 10:00:00,31.08,31.3,31.06,31.27,402000.0,26.7552,26.9446,26.738,26.9188,402000.0
2013-02-20 10:30:00,31.26,31.32,31.23,31.23,337000.0,26.9102,26.9619,26.8844,26.8844,337000.0
2013-02-20 11:00:00,31.23,31.29,31.05,31.28,426000.0,26.8844,26.936,26.7294,26.9274,426000.0
2013-02-20 11:30:00,31.26,31.3,31.21,31.28,351000.0,26.9102,26.9446,26.8672,26.9274,351000.0
2013-02-20 12:00:00,31.28,31.29,31.23,31.27,230000.0,26.9274,26.936,26.8844,26.9188,230000.0
2013-02-20 12:30:00,31.27,31.32,31.22,31.27,205500.0,26.9188,26.9619,26.8758,26.9188,205500.0
2013-02-20 13:00:00,31.26,31.31,31.19,31.28,229000.0,26.9102,26.9532,26.8499,26.9274,229000.0
2013-02-20 13:30:00,31.25,31.3,31.21,31.25,242000.0,26.9016,26.9446,26.8672,26.9016,242000.0
2013-02-20 14:00:00,31.24,31.3,31.18,31.19,258000.0,26.893,26.9446,26.8413,26.8499,258000.0
2013-02-20 14:30:00,31.2,31.21,31.04,31.05,272000.0,26.8586,26.8672,26.7208,26.7294,272000.0
2013-02-20 15:00:00,31.06,31.06,30.92,30.96,508000.0,26.738,26.738,26.6175,26.6519,508000.0
2013-02-20 15:30:00,30.96,31.04,30.91,30.94,586000.0,26.6519,26.7208,26.6089,26.6347,586000.0
2013-02-21 09:30:00,30.94,30.98,30.72,30.82,336000.0,26.6347,26.6692,26.4453,26.5314,336000.0
2013-02-21 10:00:00,30.81,30.93,30.76,30.93,381500.0,26.5228,26.6261,26.4798,26.6261,381500.0
2013-02-21 10:30:00,30.9,30.91,30.77,30.79,174500.0,26.6003,26.6089,26.4884,26.5056,174500.0
2013-02-21 11:00:00,30.79,30.82,30.76,30.77,217500.0,26.5056,26.5314,26.4798,26.4884,217500.0
2013-02-21 11:30:00,30.77,30.82,30.76,30.81,269000.0,26.4884,26.5314,26.4798,26.5228,269000.0
2013-02-21 12:00:00,30.82,30.86,30.76,30.79,208000.0,26.5314,26.5659,26.4798,26.5056,208000.0
2013-02-21 12:30:00,30.78,30.81,30.68,30.81,204000.0,26.497,26.5228,26.4109,26.5228,204000.0
2013-02-21 13:00:00,30.8,30.86,30.78,30.8,158000.0,26.5142,26.5659,26.497,26.5142,158000.0
2013-02-21 13:30:00,30.82,30.83,30.7,30.74,171500.0,26.5314,26.54,26.4281,26.4626,171500.0
2013-02-21 14:00:00,30.74,30.75,30.55,30.6,227500.0,26.4626,26.4712,26.299,26.342,227500.0
2013-02-21 14:30:00,30.6,30.74,30.59,30.73,238500.0,26.342,26.4626,26.3334,26.454,238500.0
2013-02-21 15:00:00,30.73,30.79,30.66,30.66,508000.0,26.454,26.5056,26.3937,26.3937,508000.0
2013-02-21 15:30:00,30.66,30.68,30.57,30.6,873500.0,26.3937,26.4109,26.3162,26.342,873500.0
2013-02-22 09:30:00,30.76,31.2,30.75,31.2,565500.0,26.4798,26.8586,26.4712,26.8586,565500.0
2013-02-22 10:00:00,31.18,31.23,31.1,31.21,630000.0,26.8413,26.8844,26.7725,26.8672,630000.0
2013-02-22 10:30:00,31.2,31.21,31.08,31.08,162000.0,26.8586,26.8672,26.7552,26.7552,162000.0
2013-02-22 11:00:00,31.06,31.17,31.01,31.17,187500.0,26.738,26.8327,26.695,26.8327,187500.0
2013-02-22 11:30:00,31.16,31.22,31.12,31.16,173000.0,26.8241,26.8758,26.7897,26.8241,173000.0
2013-02-22 12:00:00,31.15,31.17,31.1,31.14,116500.0,26.8155,26.8327,26.7725,26.8069,116500.0
2013-02-22 12:30:00,31.15,31.17,31.07,31.08,138000.0,26.8155,26.8327,26.7466,26.7552,138000.0
2013-02-22 13:00:00,31.09,31.14,31.04,31.04,117000.0,26.7639,26.8069,26.7208,26.7208,117000.0
2013-02-22 13:30:00,31.06,31.11,31.03,31.1,105000.0,26.738,26.7811,26.7122,26.7725,105000.0
2013-02-22 14:00:00,31.1,31.11,31.04,31.05,264500.0,26.7725,26.7811,26.7208,26.7294,264500.0
2013-02-22 14:30:00,31.06,31.15,31.05,31.13,103500.0,26.738,26.8155,26.7294,26.7983,103500.0
2013-02-22 15:00:00,31.13,31.19,31.12,31.13,396500.0,26.7983,26.8499,26.7897,26.7983,396500.0
2013-02-22 15:30:00,31.13,31.21,31.1,31.21,640500.0,26.7983,26.8672,26.7725,26.8672,640500.0
2013-02-25 09:30:00,31.24,31.32,31.12,31.12,371000.0,26.893,26.9619,26.7897,26.7897,371000.0
2013-02-25 10:00:00,31.12,31.17,30.78,30.8,612500.0,26.7897,26.8327,26.497,26.5142,612500.0
2013-02-25 10:30:00,30.8,30.9,30.76,30.77,512500.0,26.5142,26.6003,26.4798,26.4884,512500.0
2013-02-25 11:00:00,30.77,30.81,30.63,30.78,525500.0,26.4884,26.5228,26.3679,26.497,525500.0
2013-02-25 11:30:00,30.78,30.8,30.56,30.58,295500.0,26.497,26.5142,26.3076,26.3248,295500.0
2013-02-25 12:00:00,30.57,30.69,30.57,30.68,288500.0,26.3162,26.4195,26.3162,26.4109,288500.0
2013-02-25 12:30:00,30.68,30.79,30.63,30.75,152500.0,26.4109,26.5056,26.3679,26.4712,152500.0
2013-02-25 13:00:00,30.75,30.8,30.69,30.72,147000.0,26.4712,26.5142,26.4195,26.4453,147000.0
2013-02-25 13:30:00,30.72,30.78,30.65,30.69,267000.0,26.4453,26.497,26.3851,26.4195,267000.0
2013-02-25 14:00:00,30.66,30.77,30.6,30.72,313500.0,26.3937,26.4884,26.342,26.4453,313500.0
2013-02-25 14:30:00,30.74,30.76,30.52,30.53,231500.0,26.4626,26.4798,26.2732,26.2818,231500.0
2013-02-25 15:00:00,30.54,30.63,30.36,30.38,454000.0,26.2904,26.3679,26.1354,26.1527,454000.0
2013-02-25 15:30:00,30.38,30.43,30.07,30.1,1378000.0,26.1527,26.1957,25.8858,25.9116,1378000.0
2013-02-26 09:30:00,30.4,30.58,30.36,30.47,549000.0,26.1699,26.3248,26.1354,26.2301,549000.0
2013-02-26 10:00:00,30.48,30.53,30.19,30.24,287500.0,26.2387,26.2818,25.9891,26.0321,287500.0
2013-02-26 10:30:00,30.22,30.27,30.14,30.25,159000.0,26.0149,26.058,25.946,26.0407,159000.0
2013-02-26 11:00:00,30.24,30.25,30.13,30.18,354000.0,26.0321,26.0407,25.9374,25.9805,354000.0
2013-02-26 11:30:00,30.2,30.28,30.12,30.25,278000.0,25.9977,26.0666,25.9288,26.0407,278000.0
2013-02-26 12:00:00,30.24,30.38,30.22,30.33,276000.0,26.0321,26.1527,26.0149,26.1096,276000.0
2013-02-26 12:30:00,30.33,30.46,30.33,30.4,135500.0,26.1096,26.2215,26.1096,26.1699,135500.0
2013-02-26 13:00:00,30.39,30.44,30.33,30.4,76000.0,26.1613,26.2043,26.1096,26.1699,76000.0
2013-02-26 13:30:00,30.39,30.47,30.39,30.41,129000.0,26.1613,26.2301,26.1613,26.1785,129000.0
2013-02-26 14:00:00,30.41,30.51,30.38,30.49,186500.0,26.1785,26.2646,26.1527,26.2473,186500.0
2013-02-26 14:30:00,30.49,30.58,30.39,30.44,316500.0,26.2473,26.3248,26.1613,26.2043,316500.0
2013-02-26 15:00:00,30.44,30.56,30.43,30.56,228500.0,26.2043,26.3076,26.1957,26.3076,228500.0
2013-02-26 15:30:00,30.57,30.62,30.51,30.57,574000.0,26.3162,26.3593,26.2646,26.3162,574000.0
2013-02-27 09:30:00,30.53,30.6,30.26,30.57,197000.0,26.2818,26.342,26.0494,26.3162,197000.0
2013-02-27 10:00:00,30.58,30.75,30.51,30.74,205000.0,26.3248,26.4712,26.2646,26.4626,205000.0
2013-02-27 10:30:00,30.73,30.83,30.53,30.71,398500.0,26.454,26.54,26.2818,26.4367,398500.0
2013-02-27 11:00:00,30.71,30.89,30.69,30.89,80000.0,26.4367,26.5917,26.4195,26.5917,80000.0
2013-02-27 11:30:00,30.89,30.9,30.77,30.77,321000.0,26.5917,26.6003,26.4884,26.4884,321000.0
2013-02-27 12:00:00,30.78,30.82,30.77,30.8,195000.0,26.497,26.5314,26.4884,26.5142,195000.0
2013-02-27 12:30:00,30.8,30.97,30.78,30.9,118000.0,26.5142,26.6606,26.497,26.6003,118000.0
2013-02-27 13:00:00,30.9,30.92,30.84,30.9,93500.0,26.6003,26.6175,26.5486,26.6003,93500.0
2013-02-27 13:30:00,30.91,30.96,30.87,30.91,85000.0,26.6089,26.6519,26.5745,26.6089,85000.0
2013-02-27 14:00:00,30.91,30.99,30.9,30.94,92000.0,26.6089,26.6778,26.6003,26.6347,92000.0
2013-02-27 14:30:00,30.95,31.0,30.92,30.99,193000.0,26.6433,26.6864,26.6175,26.6778,193000.0
2013-02-27 15:00:00,30.98,31.01,30.94,30.98,161500.0,26.6692,26.695,26.6347,26.6692,161500.0
2013-02-27 15:30:00,30.99,31.06,30.98,31.03,431000.0,26.6778,26.738,26.6692,26.7122,431000.0
2013-02-28 09:30:00,31.03,31.25,30.91,30.95,365500.0,26.7122,26.9016,26.6089,26.6433,365500.0
2013-02-28 10:00:00,30.96,31.02,30.79,30.94,362500.0,26.6519,26.7036,26.5056,26.6347,362500.0
2013-02-28 10:30:00,30.92,30.99,30.79,30.81,379000.0,26.6175,26.6778,26.5056,26.5228,379000.0
2013-02-28 11:00:00,30.81,30.9,30.77,30.85,313000.0,26.5228,26.6003,26.4884,26.5573,313000.0
2013-02-28 11:30:00,30.85,30.96,30.84,30.91,220000.0,26.5573,26.6519,26.5486,26.6089,220000.0
2013-02-28 12:00:00,30.92,31.06,30.92,30.97,290000.0,26.6175,26.738,26.6175,26.6606,290000.0
2013-02-28 12:30:00,31.0,31.12,31.0,31.11,53000.0,26.6864,26.7897,26.6864,26.7811,53000.0
2013-02-28 13:00:00,31.11,31.18,31.08,31.17,101000.0,26.7811,26.8413,26.7552,26.8327,101000.0
2013-02-28 13:30:00,31.15,31.18,31.1,31.12,69500.0,26.8155,26.8413,26.7725,26.7897,69500.0
2013-02-28 14:00:00,31.1,31.14,31.08,31.12,46500.0,26.7725,26.8069,26.7552,26.7897,46500.0
2013-02-28 14:30:00,31.13,31.15,31.05,31.06,101000.0,26.7983,26.8155,26.7294,26.738,101000.0
2013-02-28 15:00:00,31.06,31.06,30.96,31.02,139500.0,26.738,26.738,26.6519,26.7036,139500.0
2013-02-28 15:30:00,31.03,31.11,30.95,30.96,461000.0,26.7122,26.7811,26.6433,26.6519,461000.0
2013-03-01 09:30:00,30.87,30.87,30.46,30.8,391000.0,26.5745,26.5745,26.2215,26.5142,391000.0
2013-03-01 10:00:00,30.8,30.85,30.64,30.74,156500.0,26.5142,26.5573,26.3765,26.4626,156500.0
2013-03-01 10:30:00,30.79,30.83,30.69,30.73,240500.0,26.5056,26.54,26.4195,26.454,240500.0
2013-03-01 11:00:00,30.73,30.81,30.65,30.67,189500.0,26.454,26.5228,26.3851,26.4023,189500.0
2013-03-01 11:30:00,30.66,30.67,30.5,30.63,305000.0,26.3937,26.4023,26.256,26.3679,305000.0
2013-03-01 12:00:00,30.63,30.73,30.61,30.67,356500.0,26.3679,26.454,26.3506,26.4023,356500.0
2013-03-01 12:30:00,30.68,30.76,30.64,30.73,210000.0,26.4109,26.4798,26.3765,26.454,210000.0
2013-03-01 13:00:00,30.74,30.77,30.68,30.73,167500.0,26.4626,26.4884,26.4109,26.454,167500.0
2013-03-01 13:30:00,30.73,30.73,30.65,30.73,77500.0,26.454,26.454,26.3851,26.454,77500.0
2013-03-01 14:00:00,30.74,30.85,30.73,30.78,132000.0,26.4626,26.5573,26.454,26.497,132000.0
2013-03-01 14:30:00,30.79,30.81,30.68,30.74,121500.0,26.5056,26.5228,26.4109,26.4626,121500.0
2013-03-01 15:00:00,30.75,30.83,30.7,30.82,391500.0,26.4712,26.54,26.4281,26.5314,391500.0
2013-03-01 15:30:00,30.82,30.85,30.75,30.81,365000.0,26.5314,26.5573,26.4712,26.5228,365000.0
2013-03-04 09:30:00,30.76,30.83,30.58,30.69,257000.0,26.4798,26.54,26.3248,26.4195,257000.0
2013-03-04 10:00:00,30.74,30.91,30.67,30.71,314500.0,26.4626,26.6089,26.4023,26.4367,314500.0
2013-03-04 10:30:00,30.71,30.77,30.6,30.75,134500.0,26.4367,26.4884,26.342,26.4712,134500.0
2013-03-04 11:00:00,30.77,30.93,30.72,30.86,101000.0,26.4884,26.6261,26.4453,26.5659,101000.0
2013-03-04 11:30:00,30.88,30.91,30.82,30.85,76000.0,26.5831,26.6089,26.5314,26.5573,76000.0
2013-03-04 12:00:00,30.85,30.87,30.72,30.76,73000.0,26.5573,26.5745,26.4453,26.4798,73000.0
2013-03-04 12:30:00,30.75,30.9,30.72,30.89,105500.0,26.4712,26.6003,26.4453,26.5917,105500.0
2013-03-04 13:00:00,30.87,31.02,30.85,31.01,105500.0,26.5745,26.7036,26.5573,26.695,105500.0
2013-03-04 13:30:00,31.03,31.05,30.97,31.0,100500.0,26.7122,26.7294,26.6606,26.6864,100500.0
2013-03-04 14:00:00,30.98,31.24,30.96,31.18,185500.0,26.6692,26.893,26.6519,26.8413,185500.0
2013-03-04 14:30:00,31.2,31.27,31.15,31.24,268000.0,26.8586,26.9188,26.8155,26.893,268000.0
2013-03-04 15:00:00,31.24,31.27,31.2,31.25,264500.0,26.893,26.9188,26.8586,26.9016,264500.0
2013-03-04 15:30:00,31.25,31.35,31.25,31.32,475500.0,26.9016,26.9877,26.9016,26.9619,475500.0
2013-03-05 09:30:00,31.42,31.87,31.42,31.87,994000.0,27.0479,27.4353,27.0479,27.4353,994000.0
2013-03-05 10:00:00,31.87,31.95,31.82,31.92,479000.0,27.4353,27.5042,27.3923,27.4784,479000.0
2013-03-05 10:30:00,31.93,31.95,31.8,31.8,296500.0,27.487,27.5042,27.3751,27.3751,296500.0
2013-03-05 11:00:00,31.8,31.84,31.68,31.69,217000.0,27.3751,27.4095,27.2718,27.2804,217000.0
2013-03-05 11:30:00,31.68,31.69,31.63,31.66,121500.0,27.2718,27.2804,27.2287,27.2545,121500.0
2013-03-05 12:00:00,31.68,31.76,31.64,31.69,156000.0,27.2718,27.3406,27.2373,27.2804,156000.0
2013-03-05 12:30:00,31.69,31.78,31.67,31.74,108500.0,27.2804,27.3578,27.2632,27.3234,108500.0
2013-03-05 13:00:00,31.73,31.74,31.68,31.74,122000.0,27.3148,27.3234,27.2718,27.3234,122000.0
2013-03-05 13:30:00,31.75,31.78,31.65,31.72,166000.0,27.332,27.3578,27.2459,27.3062,166000.0
2013-03-05 14:00:00,31.7,31.73,31.66,31.67,148000.0,27.289,27.3148,27.2545,27.2632,148000.0
2013-03-05 14:30:00,31.67,31.77,31.64,31.71,179500.0,27.2632,27.3492,27.2373,27.2976,179500.0
2013-03-05 15:00:00,31.73,31.75,31.63,31.67,248000.0,27.3148,27.332,27.2287,27.2632,248000.0
2013-03-05 15:30:00,31.67,31.77,31.62,31.71,603500.0,27.2632,27.3492,27.2201,27.2976,603500.0
2013-03-06 09:30:00,32.03,32.3,32.03,32.24,600000.0,27.5731,27.8055,27.5731,27.7538,600000.0
2013-03-06 10:00:00,32.22,32.46,32.2,32.39,515500.0,27.7366,27.9432,27.7194,27.883,515500.0
2013-03-06 10:30:00,32.39,32.42,32.21,32.22,200500.0,27.883,27.9088,27.728,27.7366,200500.0
2013-03-06 11:00:00,32.22,32.24,32.08,32.1,143500.0,27.7366,27.7538,27.6161,27.6333,143500.0
2013-03-06 11:30:00,32.11,32.24,32.11,32.24,163000.0,27.6419,27.7538,27.6419,27.7538,163000.0
2013-03-06 12:00:00,32.23,32.24,32.12,32.14,124000.0,27.7452,27.7538,27.6505,27.6678,124000.0
2013-03-06 12:30:00,32.14,32.28,32.12,32.12,118500.0,27.6678,27.7883,27.6505,27.6505,118500.0
2013-03-06 13:00:00,32.13,32.2,32.1,32.13,65500.0,27.6591,27.7194,27.6333,27.6591,65500.0
2013-03-06 13:30:00,32.12,32.2,32.1,32.17,160500.0,27.6505,27.7194,27.6333,27.6936,160500.0
2013-03-06 14:00:00,32.17,32.2,32.11,32.18,165000.0,27.6936,27.7194,27.6419,27.7022,165000.0
2013-03-06 14:30:00,32.18,32.28,32.17,32.22,184500.0,27.7022,27.7883,27.6936,27.7366,184500.0
2013-03-06 15:00:00,32.21,32.21,32.08,32.08,125500.0,27.728,27.728,27.6161,27.6161,125500.0
2013-03-06 15:30:00,32.1,32.1,31.95,32.07,349500.0,27.6333,27.6333,27.5042,27.6075,349500.0
2013-03-07 09:30:00,32.07,32.1,31.83,31.96,241500.0,27.6075,27.6333,27.4009,27.5128,241500.0
2013-03-07 10:00:00,31.97,31.98,31.83,31.89,454000.0,27.5214,27.53,27.4009,27.4525,454000.0
2013-03-07 10:30:00,31.9,32.02,31.9,31.93,412000.0,27.4611,27.5644,27.4611,27.487,412000.0
2013-03-07 11:00:00,31.91,31.95,31.84,31.86,250500.0,27.4698,27.5042,27.4095,27.4267,250500.0
2013-03-07 11:30:00,31.86,31.94,31.86,31.87,179000.0,27.4267,27.4956,27.4267,27.4353,179000.0
2013-03-07 12:00:00,31.87,31.89,31.75,31.77,205500.0,27.4353,27.4525,27.332,27.3492,205500.0
2013-03-07 12:30:00,31.77,31.78,31.67,31.68,292000.0,27.3492,27.3578,27.2632,27.2718,292000.0
2013-03-07 13:00:00,31.69,31.76,31.65,31.75,186500.0,27.2804,27.3406,27.2459,27.332,186500.0
2013-03-07 13:30:00,31.74,31.77,31.61,31.66,116500.0,27.3234,27.3492,27.2115,27.2545,116500.0
2013-03-07 14:00:00,31.66,31.74,31.56,31.72,147500.0,27.2545,27.3234,27.1685,27.3062,147500.0
2013-03-07 14:30:00,31.72,31.73,31.58,31.62,135500.0,27.3062,27.3148,27.1857,27.2201,135500.0
2013-03-07 15:00:00,31.62,31.73,31.62,31.69,214500.0,27.2201,27.3148,27.2201,27.2804,214500.0
2013-03-07 15:30:00,31.69,31.76,31.69,31.75,339000.0,27.2804,27.3406,27.2804,27.332,339000.0
2013-03-08 09:30:00,31.93,32.02,31.63,31.65,264000.0,27.487,27.5644,27.2287,27.2459,264000.0
2013-03-08 10:00:00,31.66,31.73,31.59,31.69,446000.0,27.2545,27.3148,27.1943,27.2804,446000.0
2013-03-08 10:30:00,31.67,31.82,31.65,31.67,454000.0,27.2632,27.3923,27.2459,27.2632,454000.0
2013-03-08 11:00:00,31.66,31.88,31.65,31.79,108000.0,27.2545,27.4439,27.2459,27.3665,108000.0
2013-03-08 11:30:00,31.81,31.82,31.72,31.73,121500.0,27.3837,27.3923,27.3062,27.3148,121500.0
2013-03-08 12:00:00,31.73,31.78,31.67,31.68,39000.0,27.3148,27.3578,27.2632,27.2718,39000.0
2013-03-08 12:30:00,31.68,31.69,31.58,31.62,101000.0,27.2718,27.2804,27.1857,27.2201,101000.0
2013-03-08 13:00:00,31.63,31.65,31.6,31.61,71000.0,27.2287,27.2459,27.2029,27.2115,71000.0
2013-03-08 13:30:00,31.61,31.7,31.6,31.69,58000.0,27.2115,27.289,27.2029,27.2804,58000.0
2013-03-08 14:00:00,31.69,31.73,31.61,31.73,118000.0,27.2804,27.3148,27.2115,27.3148,118000.0
2013-03-08 14:30:00,31.73,31.76,31.69,31.7,107000.0,27.3148,27.3406,27.2804,27.289,107000.0
2013-03-08 15:00:00,31.71,31.78,31.71,31.76,277500.0,27.2976,27.3578,27.2976,27.3406,277500.0
2013-03-08 15:30:00,31.76,31.79,31.71,31.72,537500.0,27.3406,27.3665,27.2976,27.3062,537500.0
2013-03-11 09:30:00,31.64,31.68,31.33,31.67,416000.0,27.2373,27.2718,26.9705,27.2632,416000.0
2013-03-11 10:00:00,31.68,31.7,31.6,31.69,279000.0,27.2718,27.289,27.2029,27.2804,279000.0
2013-03-11 10:30:00,31.7,31.79,31.69,31.79,191000.0,27.289,27.3665,27.2804,27.3665,191000.0
2013-03-11 11:00:00,31.77,31.81,31.74,31.79,161000.0,27.3492,27.3837,27.3234,27.3665,161000.0
2013-03-11 11:30:00,31.79,31.79,31.7,31.76,99500.0,27.3665,27.3665,27.289,27.3406,99500.0
2013-03-11 12:00:00,31.76,31.84,31.74,31.83,235000.0,27.3406,27.4095,27.3234,27.4009,235000.0
2013-03-11 12:30:00,31.83,31.85,31.77,31.81,178500.0,27.4009,27.4181,27.3492,27.3837,178500.0
2013-03-11 13:00:00,31.81,31.83,31.76,31.77,78000.0,27.3837,27.4009,27.3406,27.3492,78000.0
2013-03-11 13:30:00,31.77,31.79,31.73,31.74,83500.0,27.3492,27.3665,27.3148,27.3234,83500.0
2013-03-11 14:00:00,31.74,31.85,31.71,31.83,260500.0,27.3234,27.4181,27.2976,27.4009,260500.0
2013-03-11 14:30:00,31.81,31.85,31.79,31.81,109000.0,27.3837,27.4181,27.3665,27.3837,109000.0
2013-03-11 15:00:00,31.81,31.83,31.75,31.79,91500.0,27.3837,27.4009,27.332,27.3665,91500.0
2013-03-11 15:30:00,31.8,31.84,31.75,31.84,262000.0,27.3751,27.4095,27.332,27.4095,262000.0
2013-03-12 09:30:00,31.74,31.75,31.66,31.69,612500.0,27.3234,27.332,27.2545,27.2804,612500.0
2013-03-12 10:00:00,31.7,31.78,31.67,31.78,400000.0,27.289,27.3578,27.2632,27.3578,400000.0
2013-03-12 10:30:00,31.78,31.83,31.76,31.81,144000.0,27.3578,27.4009,27.3406,27.3837,144000.0
2013-03-12 11:00:00,31.8,31.82,31.68,31.71,131000.0,27.3751,27.3923,27.2718,27.2976,131000.0
2013-03-12 11:30:00,31.67,31.83,31.66,31.8,99000.0,27.2632,27.4009,27.2545,27.3751,99000.0
2013-03-12 12:00:00,31.79,31.79,31.64,31.65,68500.0,27.3665,27.3665,27.2373,27.2459,68500.0
2013-03-12 12:30:00,31.64,31.77,31.63,31.74,154000.0,27.2373,27.3492,27.2287,27.3234,154000.0
2013-03-12 13:00:00,31.74,31.74,31.69,31.71,31000.0,27.3234,27.3234,27.2804,27.2976,31000.0
2013-03-12 13:30:00,31.72,31.73,31.66,31.68,59500.0,27.3062,27.3148,27.2545,27.2718,59500.0
2013-03-12 14:00:00,31.68,31.75,31.67,31.72,148500.0,27.2718,27.332,27.2632,27.3062,148500.0
2013-03-12 14:30:00,31.7,31.72,31.68,31.68,102500.0,27.289,27.3062,27.2718,27.2718,102500.0
2013-03-12 15:00:00,31.68,31.76,31.68,31.73,96000.0,27.2718,27.3406,27.2718,27.3148,96000.0
2013-03-12 15:30:00,31.74,31.77,31.64,31.7,442000.0,27.3234,27.3492,27.2373,27.289,442000.0
2013-03-13 09:30:00,31.62,31.7,31.55,31.65,229500.0,27.2201,27.289,27.1598,27.2459,229500.0
2013-03-13 10:00:00,31.64,31.82,31.59,31.77,172500.0,27.2373,27.3923,27.1943,27.3492,172500.0
2013-03-13 10:30:00,31.79,31.82,31.76,31.82,148000.0,27.3665,27.3923,27.3406,27.3923,148000.0
2013-03-13 11:00:00,31.81,31.83,31.79,31.81,81500.0,27.3837,27.4009,27.3665,27.3837,81500.0
2013-03-13 11:30:00,31.82,31.82,31.75,31.78,61500.0,27.3923,27.3923,27.332,27.3578,61500.0
2013-03-13 12:00:00,31.76,31.81,31.74,31.78,87500.0,27.3406,27.3837,27.3234,27.3578,87500.0
2013-03-13 12:30:00,31.77,31.82,31.77,31.8,102000.0,27.3492,27.3923,27.3492,27.3751,102000.0
2013-03-13 13:00:00,31.81,31.83,31.74,31.82,135000.0,27.3837,27.4009,27.3234,27.3923,135000.0
2013-03-13 13:30:00,31.8,31.84,31.8,31.83,79000.0,27.3751,27.4095,27.3751,27.4009,79000.0
2013-03-13 14:00:00,31.83,31.86,31.8,31.85,114000.0,27.4009,27.4267,27.3751,27.4181,114000.0
2013-03-13 14:30:00,31.86,31.97,31.86,31.97,152000.0,27.4267,27.5214,27.4267,27.5214,152000.0
2013-03-13 15:00:00,31.97,31.97,31.79,31.82,244500.0,27.5214,27.5214,27.3665,27.3923,244500.0
2013-03-13 15:30:00,31.82,31.9,31.8,31.89,415000.0,27.3923,27.4611,27.3751,27.4525,415000.0
2013-03-14 09:30:00,31.79,32.44,31.74,32.4,377500.0,27.3665,27.926,27.3234,27.8916,377500.0
2013-03-14 10:00:00,32.4,32.46,32.25,32.26,311000.0,27.8916,27.9432,27.7624,27.7711,311000.0
2013-03-14 10:30:00,32.26,32.32,32.2,32.25,96000.0,27.7711,27.8227,27.7194,27.7624,96000.0
2013-03-14 11:00:00,32.25,32.3,32.21,32.28,256000.0,27.7624,27.8055,27.728,27.7883,256000.0
2013-03-14 11:30:00,32.29,32.38,32.25,32.33,230500.0,27.7969,27.8744,27.7624,27.8313,230500.0
2013-03-14 12:00:00,32.34,32.43,32.32,32.35,156000.0,27.8399,27.9174,27.8227,27.8485,156000.0
2013-03-14 12:30:00,32.37,32.41,32.34,32.35,124000.0,27.8657,27.9002,27.8399,27.8485,124000.0
2013-03-14 13:00:00,32.33,32.45,32.33,32.39,294000.0,27.8313,27.9346,27.8313,27.883,294000.0
2013-03-14 13:30:00,32.36,32.46,32.36,32.43,276500.0,27.8571,27.9432,27.8571,27.9174,276500.0
2013-03-14 14:00:00,32.43,32.45,32.39,32.42,248500.0,27.9174,27.9346,27.883,27.9088,248500.0
2013-03-14 14:30:00,32.42,32.46,32.4,32.43,376000.0,27.9088,27.9432,27.8916,27.9174,376000.0
2013-03-14 15:00:00,32.43,32.46,32.37,32.44,410000.0,27.9174,27.9432,27.8657,27.926,410000.0
2013-03-14 15:30:00,32.44,32.52,32.42,32.46,679500.0,27.926,27.9949,27.9088,27.9432,679500.0
2013-03-15 09:30:00,32.48,32.56,32.12,32.2,755500.0,27.9604,28.0293,27.6505,27.7194,755500.0
2013-03-15 10:00:00,32.18,32.19,32.04,32.08,248500.0,27.7022,27.7108,27.5817,27.6161,248500.0
2013-03-15 10:30:00,32.06,32.15,32.06,32.11,115000.0,27.5989,27.6764,27.5989,27.6419,115000.0
2013-03-15 11:00:00,32.11,32.12,32.07,32.08,130000.0,27.6419,27.6505,27.6075,27.6161,130000.0
2013-03-15 11:30:00,32.07,32.07,31.99,32.06,119000.0,27.6075,27.6075,27.5386,27.5989,119000.0
2013-03-15 12:00:00,32.06,32.06,31.99,32.0,105000.0,27.5989,27.5989,27.5386,27.5472,105000.0
2013-03-15 12:30:00,32.0,32.01,31.96,31.98,176000.0,27.5472,27.5558,27.5128,27.53,176000.0
2013-03-15 13:00:00,31.98,32.0,31.95,32.0,128000.0,27.53,27.5472,27.5042,27.5472,128000.0
2013-03-15 13:30:00,31.99,32.04,31.97,32.03,88000.0,27.5386,27.5817,27.5214,27.5731,88000.0
2013-03-15 14:00:00,32.03,32.09,32.03,32.09,141000.0,27.5731,27.6247,27.5731,27.6247,141000.0
2013-03-15 14:30:00,32.08,32.14,32.06,32.1,156500.0,27.6161,27.6678,27.5989,27.6333,156500.0
2013-03-15 15:00:00,32.1,32.22,32.1,32.2,168000.0,27.6333,27.7366,27.6333,27.7194,168000.0
2013-03-15 15:30:00,32.2,32.33,32.18,32.19,464000.0,27.7194,27.8313,27.7022,27.7108,464000.0
2013-03-18 09:30:00,31.73,32.12,31.69,32.12,272000.0,27.3148,27.6505,27.2804,27.6505,272000.0
2013-03-18 10:00:00,32.12,32.14,32.03,32.1,130000.0,27.6505,27.6678,27.5731,27.6333,130000.0
2013-03-18 10:30:00,32.1,32.11,32.01,32.06,79500.0,27.6333,27.6419,27.5558,27.5989,79500.0
2013-03-18 11:00:00,32.04,32.14,32.04,32.08,72000.0,27.5817,27.6678,27.5817,27.6161,72000.0
2013-03-18 11:30:00,32.08,32.12,32.04,32.11,58500.0,27.6161,27.6505,27.5817,27.6419,58500.0
2013-03-18 12:00:00,32.12,32.19,32.1,32.12,86000.0,27.6505,27.7108,27.6333,27.6505,86000.0
2013-03-18 12:30:00,32.13,32.2,32.11,32.17,60000.0,27.6591,27.7194,27.6419,27.6936,60000.0
2013-03-18 13:00:00,32.17,32.17,32.0,32.0,112000.0,27.6936,27.6936,27.5472,27.5472,112000.0
2013-03-18 13:30:00,32.0,32.02,31.97,31.97,93500.0,27.5472,27.5644,27.5214,27.5214,93500.0
2013-03-18 14:00:00,31.98,32.08,31.97,32.07,75000.0,27.53,27.6161,27.5214,27.6075,75000.0
2013-03-18 14:30:00,32.07,32.09,31.99,31.99,65500.0,27.6075,27.6247,27.5386,27.5386,65500.0
2013-03-18 15:00:00,31.98,32.08,31.91,31.91,177500.0,27.53,27.6161,27.4698,27.4698,177500.0
2013-03-18 15:30:00,31.91,31.98,31.86,31.97,374500.0,27.4698,27.53,27.4267,27.5214,374500.0
2013-03-19 09:30:00,32.05,32.19,31.84,31.87,152000.0,27.5903,27.7108,27.4095,27.4353,152000.0
2013-03-19 10:00:00,31.87,31.88,31.7,31.7,172500.0,27.4353,27.4439,27.289,27.289,172500.0
2013-03-19 10:30:00,31.7,31.74,31.56,31.58,301000.0,27.289,27.3234,27.1685,27.1857,301000.0
2013-03-19 11:00:00,31.6,31.71,31.58,31.7,292500.0,27.2029,27.2976,27.1857,27.289,292500.0
2013-03-19 11:30:00,31.7,31.73,31.22,31.27,235000.0,27.289,27.3148,26.8758,26.9188,235000.0
2013-03-19 12:00:00,31.27,31.47,31.27,31.46,237500.0,26.9188,27.091,26.9188,27.0824,237500.0
2013-03-19 12:30:00,31.46,31.47,31.36,31.39,80500.0,27.0824,27.091,26.9963,27.0221,80500.0
2013-03-19 13:00:00,31.37,31.42,31.32,31.37,304000.0,27.0049,27.0479,26.9619,27.0049,304000.0
2013-03-19 13:30:00,31.37,31.53,31.34,31.52,170500.0,27.0049,27.1426,26.9791,27.134,170500.0
2013-03-19 14:00:00,31.51,31.75,31.51,31.73,303500.0,27.1254,27.332,27.1254,27.3148,303500.0
2013-03-19 14:30:00,31.74,31.79,31.71,31.76,186500.0,27.3234,27.3665,27.2976,27.3406,186500.0
2013-03-19 15:00:00,31.76,31.93,31.73,31.89,373500.0,27.3406,27.487,27.3148,27.4525,373500.0
2013-03-19 15:30:00,31.89,31.94,31.81,31.93,562500.0,27.4525,27.4956,27.3837,27.487,562500.0
2013-03-20 09:30:00,31.96,32.22,31.88,32.15,142000.0,27.5128,27.7366,27.4439,27.6764,142000.0
2013-03-20 10:00:00,32.12,32.27,32.08,32.23,165000.0,27.6505,27.7797,27.6161,27.7452,165000.0
2013-03-20 10:30:00,32.21,32.28,32.16,32.23,171000.0,27.728,27.7883,27.685,27.7452,171000.0
2013-03-20 11:00:00,32.25,32.38,32.21,32.36,172000.0,27.7624,27.8744,27.728,27.8571,172000.0
2013-03-20 11:30:00,32.34,32.35,32.24,32.26,71000.0,27.8399,27.8485,27.7538,27.7711,71000.0
2013-03-20 12:00:00,32.24,32.32,32.16,32.32,128000.0,27.7538,27.8227,27.685,27.8227,128000.0
2013-03-20 12:30:00,32.31,32.39,32.25,32.26,208000.0,27.8141,27.883,27.7624,27.7711,208000.0
2013-03-20 13:00:00,32.25,32.43,32.25,32.35,269000.0,27.7624,27.9174,27.7624,27.8485,269000.0
2013-03-20 13:30:00,32.33,32.35,32.26,32.32,245500.0,27.8313,27.8485,27.7711,27.8227,245500.0
2013-03-20 14:00:00,32.32,32.48,32.28,32.39,80000.0,27.8227,27.9604,27.7883,27.883,80000.0
2013-03-20 14:30:00,32.39,32.4,32.31,32.34,111500.0,27.883,27.8916,27.8141,27.8399,111500.0
2013-03-20 15:00:00,32.35,32.41,32.31,32.36,120000.0,27.8485,27.9002,27.8141,27.8571,120000.0
2013-03-20 15:30:00,32.35,32.46,32.29,32.34,435000.0,27.8485,27.9432,27.7969,27.8399,435000.0
2013-03-21 09:30:00,32.4,32.46,32.06,32.45,165500.0,27.8916,27.9432,27.5989,27.9346,165500.0
2013-03-21 10:00:00,32.45,32.52,32.31,32.44,258500.0,27.9346,27.9949,27.8141,27.926,258500.0
2013-03-21 10:30:00,32.44,32.49,32.39,32.46,157000.0,27.926,27.969,27.883,27.9432,157000.0
2013-03-21 11:00:00,32.48,32.53,32.41,32.45,146500.0,27.9604,28.0035,27.9002,27.9346,146500.0
2013-03-21 11:30:00,32.46,32.57,32.42,32.56,297500.0,27.9432,28.0379,27.9088,28.0293,297500.0
2013-03-21 12:00:00,32.56,32.59,32.46,32.48,69000.0,28.0293,28.0551,27.9432,27.9604,69000.0
2013-03-21 12:30:00,32.45,32.51,32.37,32.5,192500.0,27.9346,27.9863,27.8657,27.9777,192500.0
2013-03-21 13:00:00,32.49,32.49,32.3,32.38,110000.0,27.969,27.969,27.8055,27.8744,110000.0
2013-03-21 13:30:00,32.35,32.36,32.24,32.32,118000.0,27.8485,27.8571,27.7538,27.8227,118000.0
2013-03-21 14:00:00,32.32,32.46,32.25,32.37,220500.0,27.8227,27.9432,27.7624,27.8657,220500.0
2013-03-21 14:30:00,32.35,32.41,32.33,32.38,280500.0,27.8485,27.9002,27.8313,27.8744,280500.0
2013-03-21 15:00:00,32.38,32.4,32.29,32.4,176000.0,27.8744,27.8916,27.7969,27.8916,176000.0
2013-03-21 15:30:00,32.4,32.4,32.27,32.27,525000.0,27.8916,27.8916,27.7797,27.7797,525000.0
2013-03-22 09:30:00,32.33,32.47,32.22,32.45,164000.0,27.8313,27.9518,27.7366,27.9346,164000.0
2013-03-22 10:00:00,32.48,32.57,32.43,32.46,152000.0,27.9604,28.0379,27.9174,27.9432,152000.0
2013-03-22 10:30:00,32.47,32.52,32.41,32.43,263500.0,27.9518,27.9949,27.9002,27.9174,263500.0
2013-03-22 11:00:00,32.43,32.56,32.43,32.51,170500.0,27.9174,28.0293,27.9174,27.9863,170500.0
2013-03-22 11:30:00,32.52,32.52,32.36,32.38,173000.0,27.9949,27.9949,27.8571,27.8744,173000.0
2013-03-22 12:00:00,32.37,32.37,32.23,32.25,148000.0,27.8657,27.8657,27.7452,27.7624,148000.0
2013-03-22 12:30:00,32.27,32.45,32.27,32.41,150000.0,27.7797,27.9346,27.7797,27.9002,150000.0
2013-03-22 13:00:00,32.41,32.53,32.39,32.52,81000.0,27.9002,28.0035,27.883,27.9949,81000.0
2013-03-22 13:30:00,32.52,32.54,32.38,32.42,89000.0,27.9949,28.0121,27.8744,27.9088,89000.0
2013-03-22 14:00:00,32.41,32.49,32.34,32.44,294500.0,27.9002,27.969,27.8399,27.926,294500.0
2013-03-22 14:30:00,32.41,32.44,32.33,32.37,153500.0,27.9002,27.926,27.8313,27.8657,153500.0
2013-03-22 15:00:00,32.34,32.38,32.33,32.37,168500.0,27.8399,27.8744,27.8313,27.8657,168500.0
2013-03-22 15:30:00,32.37,32.47,32.35,32.47,264500.0,27.8657,27.9518,27.8485,27.9518,264500.0
2013-03-25 09:30:00,32.7,32.76,32.52,32.69,145500.0,28.1498,28.2015,27.9949,28.1412,145500.0
2013-03-25 10:00:00,32.71,32.73,32.44,32.46,101000.0,28.1584,28.1757,27.926,27.9432,101000.0
2013-03-25 10:30:00,32.45,32.55,32.36,32.37,72500.0,27.9346,28.0207,27.8571,27.8657,72500.0
2013-03-25 11:00:00,32.37,32.44,32.24,32.38,114500.0,27.8657,27.926,27.7538,27.8744,114500.0
2013-03-25 11:30:00,32.39,32.46,32.35,32.42,131000.0,27.883,27.9432,27.8485,27.9088,131000.0
2013-03-25 12:00:00,32.43,32.46,32.38,32.4,155000.0,27.9174,27.9432,27.8744,27.8916,155000.0
2013-03-25 12:30:00,32.38,32.42,32.38,32.4,95000.0,27.8744,27.9088,27.8744,27.8916,95000.0
2013-03-25 13:00:00,32.37,32.42,32.28,32.39,103000.0,27.8657,27.9088,27.7883,27.883,103000.0
2013-03-25 13:30:00,32.38,32.59,32.35,32.57,88000.0,27.8744,28.0551,27.8485,28.0379,88000.0
2013-03-25 14:00:00,32.58,32.59,32.48,32.52,81500.0,28.0465,28.0551,27.9604,27.9949,81500.0
2013-03-25 14:30:00,32.5,32.51,32.38,32.4,207500.0,27.9777,27.9863,27.8744,27.8916,207500.0
2013-03-25 15:00:00,32.39,32.44,32.29,32.29,182500.0,27.883,27.926,27.7969,27.7969,182500.0
2013-03-25 15:30:00,32.3,32.44,32.3,32.42,646500.0,27.8055,27.926,27.8055,27.9088,646500.0
2013-03-26 09:30:00,32.52,32.64,32.25,32.37,135500.0,27.9949,28.0982,27.7624,27.8657,135500.0
2013-03-26 10:00:00,32.35,32.36,32.18,32.18,202000.0,27.8485,27.8571,27.7022,27.7022,202000.0
2013-03-26 10:30:00,32.19,32.24,31.94,31.98,297500.0,27.7108,27.7538,27.4956,27.53,297500.0
2013-03-26 11:00:00,31.97,32.03,31.92,31.93,231500.0,27.5214,27.5731,27.4784,27.487,231500.0
2013-03-26 11:30:00,31.93,32.04,31.93,31.97,213000.0,27.487,27.5817,27.487,27.5214,213000.0
2013-03-26 12:00:00,31.95,32.0,31.88,31.92,113500.0,27.5042,27.5472,27.4439,27.4784,113500.0
2013-03-26 12:30:00,31.95,31.97,31.9,31.96,81000.0,27.5042,27.5214,27.4611,27.5128,81000.0
2013-03-26 13:00:00,31.96,32.06,31.94,32.03,136500.0,27.5128,27.5989,27.4956,27.5731,136500.0
2013-03-26 13:30:00,32.02,32.06,32.02,32.05,82500.0,27.5644,27.5989,27.5644,27.5903,82500.0
2013-03-26 14:00:00,32.05,32.28,32.05,32.23,335000.0,27.5903,27.7883,27.5903,27.7452,335000.0
2013-03-26 14:30:00,32.24,32.3,32.23,32.28,89500.0,27.7538,27.8055,27.7452,27.7883,89500.0
2013-03-26 15:00:00,32.27,32.33,32.24,32.26,119000.0,27.7797,27.8313,27.7538,27.7711,119000.0
2013-03-26 15:30:00,32.26,32.34,32.24,32.31,278500.0,27.7711,27.8399,27.7538,27.8141,278500.0
2013-03-27 09:30:00,32.1,32.2,31.73,31.76,349500.0,27.6333,27.7194,27.3148,27.3406,349500.0
2013-03-27 10:00:00,31.78,32.02,31.72,31.98,337000.0,27.3578,27.5644,27.3062,27.53,337000.0
2013-03-27 10:30:00,31.97,32.14,31.92,32.12,249500.0,27.5214,27.6678,27.4784,27.6505,249500.0
2013-03-27 11:00:00,32.11,32.14,31.97,31.98,163000.0,27.6419,27.6678,27.5214,27.53,163000.0
2013-03-27 11:30:00,32.0,32.13,32.0,32.05,190500.0,27.5472,27.6591,27.5472,27.5903,190500.0
2013-03-27 12:00:00,32.06,32.11,32.01,32.04,128500.0,27.5989,27.6419,27.5558,27.5817,128500.0
2013-03-27 12:30:00,32.06,32.16,32.06,32.15,139000.0,27.5989,27.685,27.5989,27.6764,139000.0
2013-03-27 13:00:00,32.15,32.16,31.95,31.96,188000.0,27.6764,27.685,27.5042,27.5128,188000.0
2013-03-27 13:30:00,31.97,32.04,31.97,32.04,141500.0,27.5214,27.5817,27.5214,27.5817,141500.0
2013-03-27 14:00:00,32.04,32.07,31.91,31.93,200000.0,27.5817,27.6075,27.4698,27.487,200000.0
2013-03-27 14:30:00,31.94,32.04,31.93,32.0,191000.0,27.4956,27.5817,27.487,27.5472,191000.0
2013-03-27 15:00:00,31.98,32.0,31.93,31.97,248500.0,27.53,27.5472,27.487,27.5214,248500.0
2013-03-27 15:30:00,31.96,32.04,31.96,31.98,483500.0,27.5128,27.5817,27.5128,27.53,483500.0
2013-03-28 09:30:00,31.92,32.05,31.73,32.04,375500.0,27.4784,27.5903,27.3148,27.5817,375500.0
2013-03-28 10:00:00,32.05,32.23,32.04,32.19,203500.0,27.5903,27.7452,27.5817,27.7108,203500.0
2013-03-28 10:30:00,32.19,32.3,32.19,32.27,133000.0,27.7108,27.8055,27.7108,27.7797,133000.0
2013-03-28 11:00:00,32.28,32.35,32.27,32.32,109000.0,27.7883,27.8485,27.7797,27.8227,109000.0
2013-03-28 11:30:00,32.33,32.37,32.32,32.35,128000.0,27.8313,27.8657,27.8227,27.8485,128000.0
2013-03-28 12:00:00,32.34,32.38,32.29,32.34,130000.0,27.8399,27.8744,27.7969,27.8399,130000.0
2013-03-28 12:30:00,32.34,32.4,32.31,32.36,126500.0,27.8399,27.8916,27.8141,27.8571,126500.0
2013-03-28 13:00:00,32.37,32.43,32.35,32.42,102000.0,27.8657,27.9174,27.8485,27.9088,102000.0
2013-03-28 13:30:00,32.42,32.45,32.39,32.44,144500.0,27.9088,27.9346,27.883,27.926,144500.0
2013-03-28 14:00:00,32.45,32.47,32.39,32.43,173500.0,27.9346,27.9518,27.883,27.9174,173500.0
2013-03-28 14:30:00,32.42,32.49,32.37,32.46,215000.0,27.9088,27.969,27.8657,27.9432,215000.0
2013-03-28 15:00:00,32.46,32.55,32.44,32.53,208500.0,27.9432,28.0207,27.926,28.0035,208500.0
2013-03-28 15:30:00,32.52,32.64,32.52,32.59,731000.0,27.9949,28.0982,27.9949,28.0551,731000.0
2013-04-01 09:30:00,32.49,32.64,32.43,32.55,351000.0,27.969,28.0982,27.9174,28.0207,351000.0
2013-04-01 10:00:00,32.58,32.59,32.42,32.44,411500.0,28.0465,28.0551,27.9088,27.926,411500.0
2013-04-01 10:30:00,32.43,32.46,32.23,32.28,190000.0,27.9174,27.9432,27.7452,27.7883,190000.0
2013-04-01 11:00:00,32.25,32.3,32.21,32.27,115000.0,27.7624,27.8055,27.728,27.7797,115000.0
2013-04-01 11:30:00,32.29,32.38,32.27,32.31,127000.0,27.7969,27.8744,27.7797,27.8141,127000.0
2013-04-01 12:00:00,32.3,32.31,32.17,32.17,145500.0,27.8055,27.8141,27.6936,27.6936,145500.0
2013-04-01 12:30:00,32.17,32.23,32.16,32.19,89500.0,27.6936,27.7452,27.685,27.7108,89500.0
2013-04-01 13:00:00,32.19,32.21,32.1,32.12,79000.0,27.7108,27.728,27.6333,27.6505,79000.0
2013-04-01 13:30:00,32.14,32.17,32.12,32.15,131000.0,27.6678,27.6936,27.6505,27.6764,131000.0
2013-04-01 14:00:00,32.16,32.22,32.14,32.16,88500.0,27.685,27.7366,27.6678,27.685,88500.0
2013-04-01 14:30:00,32.16,32.16,32.06,32.1,103500.0,27.685,27.685,27.5989,27.6333,103500.0
2013-04-01 15:00:00,32.07,32.12,31.99,31.99,149000.0,27.6075,27.6505,27.5386,27.5386,149000.0
2013-04-01 15:30:00,31.99,32.05,31.93,32.04,371500.0,27.5386,27.5903,27.487,27.5817,371500.0
2013-04-02 09:30:00,32.28,32.49,32.06,32.46,553500.0,27.7883,27.969,27.5989,27.9432,553500.0
2013-04-02 10:00:00,32.48,32.49,32.33,32.33,185000.0,27.9604,27.969,27.8313,27.8313,185000.0
2013-04-02 10:30:00,32.32,32.66,32.29,32.64,258000.0,27.8227,28.1154,27.7969,28.0982,258000.0
2013-04-02 11:00:00,32.63,32.64,32.51,32.56,205500.0,28.0896,28.0982,27.9863,28.0293,205500.0
2013-04-02 11:30:00,32.56,32.63,32.53,32.54,1187500.0,28.0293,28.0896,28.0035,28.0121,1187500.0
2013-04-02 12:00:00,32.53,32.54,32.35,32.36,243000.0,28.0035,28.0121,27.8485,27.8571,243000.0
2013-04-02 12:30:00,32.36,32.46,32.34,32.46,118000.0,27.8571,27.9432,27.8399,27.9432,118000.0
2013-04-02 13:00:00,32.46,32.46,32.37,32.37,90000.0,27.9432,27.9432,27.8657,27.8657,90000.0
2013-04-02 13:30:00,32.41,32.42,32.35,32.35,155500.0,27.9002,27.9088,27.8485,27.8485,155500.0
2013-04-02 14:00:00,32.35,32.35,32.19,32.2,266500.0,27.8485,27.8485,27.7108,27.7194,266500.0
2013-04-02 14:30:00,32.2,32.22,32.1,32.2,156000.0,27.7194,27.7366,27.6333,27.7194,156000.0
2013-04-02 15:00:00,32.2,32.26,32.18,32.22,203500.0,27.7194,27.7711,27.7022,27.7366,203500.0
2013-04-02 15:30:00,32.22,32.31,32.16,32.3,299500.0,27.7366,27.8141,27.685,27.8055,299500.0
2013-04-03 09:30:00,32.37,32.41,31.82,31.92,451500.0,27.8657,27.9002,27.3923,27.4784,451500.0
2013-04-03 10:00:00,31.89,31.92,31.76,31.83,167500.0,27.4525,27.4784,27.3406,27.4009,167500.0
2013-04-03 10:30:00,31.81,31.83,31.67,31.67,130000.0,27.3837,27.4009,27.2632,27.2632,130000.0
2013-04-03 11:00:00,31.65,31.69,31.61,31.68,118000.0,27.2459,27.2804,27.2115,27.2718,118000.0
2013-04-03 11:30:00,31.68,31.7,31.53,31.54,129000.0,27.2718,27.289,27.1426,27.1512,129000.0
2013-04-03 12:00:00,31.53,31.56,31.41,31.47,110000.0,27.1426,27.1685,27.0393,27.091,110000.0
2013-04-03 12:30:00,31.47,31.54,31.44,31.5,283500.0,27.091,27.1512,27.0652,27.1168,283500.0
2013-04-03 13:00:00,31.5,31.66,31.48,31.62,299000.0,27.1168,27.2545,27.0996,27.2201,299000.0
2013-04-03 13:30:00,31.62,31.64,31.48,31.5,285000.0,27.2201,27.2373,27.0996,27.1168,285000.0
2013-04-03 14:00:00,31.48,31.54,31.47,31.5,263000.0,27.0996,27.1512,27.091,27.1168,263000.0
2013-04-03 14:30:00,31.51,31.55,31.37,31.38,182000.0,27.1254,27.1598,27.0049,27.0135,182000.0
2013-04-03 15:00:00,31.38,31.42,31.34,31.35,233500.0,27.0135,27.0479,26.9791,26.9877,233500.0
2013-04-03 15:30:00,31.36,31.45,31.33,31.37,610500.0,26.9963,27.0738,26.9705,27.0049,610500.0
2013-04-04 09:30:00,31.47,31.82,31.33,31.78,312500.0,27.091,27.3923,26.9705,27.3578,312500.0
2013-04-04 10:00:00,31.78,31.79,31.43,31.43,284500.0,27.3578,27.3665,27.0565,27.0565,284500.0
2013-04-04 10:30:00,31.45,31.66,31.45,31.59,133000.0,27.0738,27.2545,27.0738,27.1943,133000.0
2013-04-04 11:00:00,31.58,31.61,31.48,31.54,223500.0,27.1857,27.2115,27.0996,27.1512,223500.0
2013-04-04 11:30:00,31.52,31.52,31.41,31.47,88000.0,27.134,27.134,27.0393,27.091,88000.0
2013-04-04 12:00:00,31.48,31.52,31.42,31.49,79000.0,27.0996,27.134,27.0479,27.1082,79000.0
2013-04-04 12:30:00,31.53,31.54,31.39,31.41,92500.0,27.1426,27.1512,27.0221,27.0393,92500.0
2013-04-04 13:00:00,31.41,31.45,31.28,31.42,124500.0,27.0393,27.0738,26.9274,27.0479,124500.0
2013-04-04 13:30:00,31.4,31.45,31.31,31.31,150000.0,27.0307,27.0738,26.9532,26.9532,150000.0
2013-04-04 14:00:00,31.32,31.38,31.22,31.36,248000.0,26.9619,27.0135,26.8758,26.9963,248000.0
2013-04-04 14:30:00,31.35,31.38,31.31,31.31,191500.0,26.9877,27.0135,26.9532,26.9532,191500.0
2013-04-04 15:00:00,31.31,31.4,31.31,31.39,132500.0,26.9532,27.0307,26.9532,27.0221,132500.0
2013-04-04 15:30:00,31.38,31.47,31.36,31.42,491000.0,27.0135,27.091,26.9963,27.0479,491000.0
2013-04-05 09:30:00,31.07,31.07,30.37,30.63,1079000.0,26.7466,26.7466,26.144,26.3679,1079000.0
2013-04-05 10:00:00,30.56,30.6,30.18,30.24,1210000.0,26.3076,26.342,25.9805,26.0321,1210000.0
2013-04-05 10:30:00,30.25,30.28,30.02,30.13,870500.0,26.0407,26.0666,25.8427,25.9374,870500.0
2013-04-05 11:00:00,30.14,30.53,30.12,30.53,544000.0,25.946,26.2818,25.9288,26.2818,544000.0
2013-04-05 11:30:00,30.53,30.99,30.53,30.78,801000.0,26.2818,26.6778,26.2818,26.497,801000.0
2013-04-05 12:00:00,30.79,30.82,30.69,30.76,330500.0,26.5056,26.5314,26.4195,26.4798,330500.0
2013-04-05 12:30:00,30.75,30.89,30.71,30.87,151500.0,26.4712,26.5917,26.4367,26.5745,151500.0
2013-04-05 13:00:00,30.88,31.0,30.64,30.96,425000.0,26.5831,26.6864,26.3765,26.6519,425000.0
2013-04-05 13:30:00,30.96,30.98,30.83,30.85,210500.0,26.6519,26.6692,26.54,26.5573,210500.0
2013-04-05 14:00:00,30.86,30.98,30.78,30.98,118500.0,26.5659,26.6692,26.497,26.6692,118500.0
2013-04-05 14:30:00,30.97,30.99,30.91,30.98,135000.0,26.6606,26.6778,26.6089,26.6692,135000.0
2013-04-05 15:00:00,30.97,31.04,30.92,31.02,163500.0,26.6606,26.7208,26.6175,26.7036,163500.0
2013-04-05 15:30:00,31.01,31.1,31.0,31.01,636000.0,26.695,26.7725,26.6864,26.695,636000.0
2013-04-08 09:30:00,30.98,31.05,30.79,30.83,348000.0,26.6692,26.7294,26.5056,26.54,348000.0
2013-04-08 10:00:00,30.84,30.97,30.81,30.97,202500.0,26.5486,26.6606,26.5228,26.6606,202500.0
2013-04-08 10:30:00,31.0,31.02,30.95,30.99,136500.0,26.6864,26.7036,26.6433,26.6778,136500.0
2013-04-08 11:00:00,30.97,30.97,30.83,30.88,98500.0,26.6606,26.6606,26.54,26.5831,98500.0
2013-04-08 11:30:00,30.86,30.92,30.8,30.81,70500.0,26.5659,26.6175,26.5142,26.5228,70500.0
2013-04-08 12:00:00,30.8,30.97,30.8,30.96,64500.0,26.5142,26.6606,26.5142,26.6519,64500.0
2013-04-08 12:30:00,30.99,31.05,30.87,30.89,104500.0,26.6778,26.7294,26.5745,26.5917,104500.0
2013-04-08 13:00:00,30.88,30.91,30.87,30.9,28000.0,26.5831,26.6089,26.5745,26.6003,28000.0
2013-04-08 13:30:00,30.89,30.98,30.85,30.96,56500.0,26.5917,26.6692,26.5573,26.6519,56500.0
2013-04-08 14:00:00,30.97,31.08,30.95,31.06,79000.0,26.6606,26.7552,26.6433,26.738,79000.0
2013-04-08 14:30:00,31.07,31.16,31.06,31.06,70500.0,26.7466,26.8241,26.738,26.738,70500.0
2013-04-08 15:00:00,31.07,31.11,30.96,31.01,160500.0,26.7466,26.7811,26.6519,26.695,160500.0
2013-04-08 15:30:00,31.01,31.22,30.99,31.2,240000.0,26.695,26.8758,26.6778,26.8586,240000.0
2013-04-09 09:30:00,31.18,31.23,30.83,30.84,239500.0,26.8413,26.8844,26.54,26.5486,239500.0
2013-04-09 10:00:00,30.85,31.09,30.83,31.08,152500.0,26.5573,26.7639,26.54,26.7552,152500.0
2013-04-09 10:30:00,31.09,31.09,30.92,30.95,83500.0,26.7639,26.7639,26.6175,26.6433,83500.0
2013-04-09 11:00:00,30.99,31.0,30.89,30.96,71500.0,26.6778,26.6864,26.5917,26.6519,71500.0
2013-04-09 11:30:00,30.95,30.99,30.9,30.94,62500.0,26.6433,26.6778,26.6003,26.6347,62500.0
2013-04-09 12:00:00,30.97,30.99,30.93,30.96,62000.0,26.6606,26.6778,26.6261,26.6519,62000.0
2013-04-09 12:30:00,30.96,31.05,30.95,31.04,65500.0,26.6519,26.7294,26.6433,26.7208,65500.0
2013-04-09 13:00:00,31.08,31.17,31.04,31.17,38500.0,26.7552,26.8327,26.7208,26.8327,38500.0
2013-04-09 13:30:00,31.15,31.22,31.14,31.19,42500.0,26.8155,26.8758,26.8069,26.8499,42500.0
2013-04-09 14:00:00,31.21,31.28,31.19,31.23,80500.0,26.8672,26.9274,26.8499,26.8844,80500.0
2013-04-09 14:30:00,31.23,31.28,31.2,31.22,43500.0,26.8844,26.9274,26.8586,26.8758,43500.0
2013-04-09 15:00:00,31.21,31.23,31.05,31.07,143000.0,26.8672,26.8844,26.7294,26.7466,143000.0
2013-04-09 15:30:00,31.08,31.08,30.99,31.01,295500.0,26.7552,26.7552,26.6778,26.695,295500.0
2013-04-10 09:30:00,31.1,31.36,31.1,31.33,146000.0,26.7725,26.9963,26.7725,26.9705,146000.0
2013-04-10 10:00:00,31.3,31.33,31.22,31.32,135000.0,26.9446,26.9705,26.8758,26.9619,135000.0
2013-04-10 10:30:00,31.34,31.48,31.28,31.48,98500.0,26.9791,27.0996,26.9274,27.0996,98500.0
2013-04-10 11:00:00,31.52,31.52,31.41,31.47,152000.0,27.134,27.134,27.0393,27.091,152000.0
2013-04-10 11:30:00,31.48,31.55,31.46,31.52,114000.0,27.0996,27.1598,27.0824,27.134,114000.0
2013-04-10 12:00:00,31.51,31.52,31.44,31.44,65000.0,27.1254,27.134,27.0652,27.0652,65000.0
2013-04-10 12:30:00,31.47,31.53,31.44,31.5,78000.0,27.091,27.1426,27.0652,27.1168,78000.0
2013-04-10 13:00:00,31.51,31.61,31.44,31.6,98000.0,27.1254,27.2115,27.0652,27.2029,98000.0
2013-04-10 13:30:00,31.6,31.63,31.56,31.6,57500.0,27.2029,27.2287,27.1685,27.2029,57500.0
2013-04-10 14:00:00,31.6,31.65,31.57,31.58,86500.0,27.2029,27.2459,27.1771,27.1857,86500.0
2013-04-10 14:30:00,31.58,31.6,31.51,31.53,151500.0,27.1857,27.2029,27.1254,27.1426,151500.0
2013-04-10 15:00:00,31.53,31.54,31.45,31.5,106500.0,27.1426,27.1512,27.0738,27.1168,106500.0
2013-04-10 15:30:00,31.5,31.58,31.42,31.55,455500.0,27.1168,27.1857,27.0479,27.1598,455500.0
2013-04-11 09:30:00,31.62,31.62,31.39,31.5,323500.0,27.2201,27.2201,27.0221,27.1168,323500.0
2013-04-11 10:00:00,31.52,31.85,31.52,31.84,216500.0,27.134,27.4181,27.134,27.4095,216500.0
2013-04-11 10:30:00,31.82,31.83,31.66,31.75,122500.0,27.3923,27.4009,27.2545,27.332,122500.0
2013-04-11 11:00:00,31.76,31.82,31.73,31.73,91000.0,27.3406,27.3923,27.3148,27.3148,91000.0
2013-04-11 11:30:00,31.74,31.74,31.61,31.65,60000.0,27.3234,27.3234,27.2115,27.2459,60000.0
2013-04-11 12:00:00,31.64,31.65,31.52,31.53,67000.0,27.2373,27.2459,27.134,27.1426,67000.0
2013-04-11 12:30:00,31.55,31.69,31.54,31.68,76000.0,27.1598,27.2804,27.1512,27.2718,76000.0
2013-04-11 13:00:00,31.68,31.69,31.64,31.67,38500.0,27.2718,27.2804,27.2373,27.2632,38500.0
2013-04-11 13:30:00,31.67,31.67,31.49,31.49,106500.0,27.2632,27.2632,27.1082,27.1082,106500.0
2013-04-11 14:00:00,31.51,31.56,31.49,31.55,114500.0,27.1254,27.1685,27.1082,27.1598,114500.0
2013-04-11 14:30:00,31.58,31.7,31.57,31.69,78000.0,27.1857,27.289,27.1771,27.2804,78000.0
2013-04-11 15:00:00,31.7,31.74,31.64,31.65,88000.0,27.289,27.3234,27.2373,27.2459,88000.0
2013-04-11 15:30:00,31.65,31.68,31.59,31.65,313000.0,27.2459,27.2718,27.1943,27.2459,313000.0
2013-04-12 09:30:00,31.62,31.69,31.39,31.58,172000.0,27.2201,27.2804,27.0221,27.1857,172000.0
2013-04-12 10:00:00,31.53,31.64,31.49,31.62,113500.0,27.1426,27.2373,27.1082,27.2201,113500.0
2013-04-12 10:30:00,31.62,31.65,31.39,31.44,123000.0,27.2201,27.2459,27.0221,27.0652,123000.0
2013-04-12 11:00:00,31.41,31.51,31.41,31.49,33500.0,27.0393,27.1254,27.0393,27.1082,33500.0
2013-04-12 11:30:00,31.48,31.48,31.37,31.42,48000.0,27.0996,27.0996,27.0049,27.0479,48000.0
2013-04-12 12:00:00,31.43,31.48,31.41,31.42,165500.0,27.0565,27.0996,27.0393,27.0479,165500.0
2013-04-12 12:30:00,31.43,31.5,31.43,31.5,57000.0,27.0565,27.1168,27.0565,27.1168,57000.0
2013-04-12 13:00:00,31.51,31.59,31.51,31.59,69500.0,27.1254,27.1943,27.1254,27.1943,69500.0
2013-04-12 13:30:00,31.57,31.58,31.52,31.55,86500.0,27.1771,27.1857,27.134,27.1598,86500.0
2013-04-12 14:00:00,31.56,31.57,31.54,31.55,58500.0,27.1685,27.1771,27.1512,27.1598,58500.0
2013-04-12 14:30:00,31.54,31.58,31.53,31.56,60500.0,27.1512,27.1857,27.1426,27.1685,60500.0
2013-04-12 15:00:00,31.55,31.61,31.55,31.59,100000.0,27.1598,27.2115,27.1598,27.1943,100000.0
2013-04-12 15:30:00,31.58,31.64,31.57,31.64,152500.0,27.1857,27.2373,27.1771,27.2373,152500.0
2013-04-15 09:30:00,31.6,31.75,31.54,31.75,112000.0,27.2029,27.332,27.1512,27.332,112000.0
2013-04-15 10:00:00,31.8,31.8,31.63,31.74,72500.0,27.3751,27.3751,27.2287,27.3234,72500.0
2013-04-15 10:30:00,31.71,31.91,31.7,31.8,135000.0,27.2976,27.4698,27.289,27.3751,135000.0
2013-04-15 11:00:00,31.77,31.83,31.62,31.63,84500.0,27.3492,27.4009,27.2201,27.2287,84500.0
2013-04-15 11:30:00,31.64,31.69,31.51,31.55,198000.0,27.2373,27.2804,27.1254,27.1598,198000.0
2013-04-15 12:00:00,31.55,31.65,31.55,31.59,59500.0,27.1598,27.2459,27.1598,27.1943,59500.0
2013-04-15 12:30:00,31.57,31.63,31.28,31.29,122000.0,27.1771,27.2287,26.9274,26.936,122000.0
2013-04-15 13:00:00,31.31,31.39,31.29,31.34,224000.0,26.9532,27.0221,26.936,26.9791,224000.0
2013-04-15 13:30:00,31.32,31.33,31.23,31.28,73500.0,26.9619,26.9705,26.8844,26.9274,73500.0
2013-04-15 14:00:00,31.28,31.29,31.18,31.22,110500.0,26.9274,26.936,26.8413,26.8758,110500.0
2013-04-15 14:30:00,31.23,31.35,31.2,31.21,138500.0,26.8844,26.9877,26.8586,26.8672,138500.0
2013-04-15 15:00:00,31.19,31.26,31.05,31.06,183000.0,26.8499,26.9102,26.7294,26.738,183000.0
2013-04-15 15:30:00,31.07,31.1,30.83,30.83,571500.0,26.7466,26.7725,26.54,26.54,571500.0
2013-04-16 09:30:00,31.01,31.09,30.81,30.84,125000.0,26.695,26.7639,26.5228,26.5486,125000.0
2013-04-16 10:00:00,30.87,30.89,30.77,30.8,161500.0,26.5745,26.5917,26.4884,26.5142,161500.0
2013-04-16 10:30:00,30.8,30.86,30.72,30.8,191000.0,26.5142,26.5659,26.4453,26.5142,191000.0
2013-04-16 11:00:00,30.81,30.89,30.66,30.8,388000.0,26.5228,26.5917,26.3937,26.5142,388000.0
2013-04-16 11:30:00,30.79,30.87,30.74,30.87,289000.0,26.5056,26.5745,26.4626,26.5745,289000.0
2013-04-16 12:00:00,30.88,31.03,30.87,31.0,131500.0,26.5831,26.7122,26.5745,26.6864,131500.0
2013-04-16 12:30:00,31.0,31.14,30.96,31.11,125000.0,26.6864,26.8069,26.6519,26.7811,125000.0
2013-04-16 13:00:00,31.12,31.13,31.03,31.08,60000.0,26.7897,26.7983,26.7122,26.7552,60000.0
2013-04-16 13:30:00,31.08,31.14,31.0,31.01,215500.0,26.7552,26.8069,26.6864,26.695,215500.0
2013-04-16 14:00:00,31.01,31.06,30.92,30.94,129000.0,26.695,26.738,26.6175,26.6347,129000.0
2013-04-16 14:30:00,30.96,31.03,30.91,30.95,93000.0,26.6519,26.7122,26.6089,26.6433,93000.0
2013-04-16 15:00:00,30.96,31.03,30.92,31.03,163500.0,26.6519,26.7122,26.6175,26.7122,163500.0
2013-04-16 15:30:00,31.03,31.11,31.0,31.09,237000.0,26.7122,26.7811,26.6864,26.7639,237000.0
2013-04-17 09:30:00,30.77,30.94,30.67,30.82,217000.0,26.4884,26.6347,26.4023,26.5314,217000.0
2013-04-17 10:00:00,30.82,30.89,30.61,30.63,538000.0,26.5314,26.5917,26.3506,26.3679,538000.0
2013-04-17 10:30:00,30.63,30.77,30.62,30.65,338000.0,26.3679,26.4884,26.3593,26.3851,338000.0
2013-04-17 11:00:00,30.64,30.72,30.63,30.71,172000.0,26.3765,26.4453,26.3679,26.4367,172000.0
2013-04-17 11:30:00,30.71,30.82,30.69,30.8,382000.0,26.4367,26.5314,26.4195,26.5142,382000.0
2013-04-17 12:00:00,30.8,30.81,30.65,30.68,107500.0,26.5142,26.5228,26.3851,26.4109,107500.0
2013-04-17 12:30:00,30.68,30.75,30.6,30.71,74000.0,26.4109,26.4712,26.342,26.4367,74000.0
2013-04-17 13:00:00,30.71,30.82,30.67,30.73,200000.0,26.4367,26.5314,26.4023,26.454,200000.0
2013-04-17 13:30:00,30.72,30.81,30.66,30.69,78500.0,26.4453,26.5228,26.3937,26.4195,78500.0
2013-04-17 14:00:00,30.69,30.79,30.68,30.75,77500.0,26.4195,26.5056,26.4109,26.4712,77500.0
2013-04-17 14:30:00,30.75,30.8,30.66,30.72,89000.0,26.4712,26.5142,26.3937,26.4453,89000.0
2013-04-17 15:00:00,30.71,30.9,30.7,30.8,137000.0,26.4367,26.6003,26.4281,26.5142,137000.0
2013-04-17 15:30:00,30.8,30.86,30.75,30.78,268000.0,26.5142,26.5659,26.4712,26.497,268000.0
2013-04-18 09:30:00,30.86,31.13,30.57,30.65,472500.0,26.5659,26.7983,26.3162,26.3851,472500.0
2013-04-18 10:00:00,30.68,30.74,30.53,30.6,106000.0,26.4109,26.4626,26.2818,26.342,106000.0
2013-04-18 10:30:00,30.62,30.86,30.62,30.83,109500.0,26.3593,26.5659,26.3593,26.54,109500.0
2013-04-18 11:00:00,30.8,30.8,30.64,30.64,66000.0,26.5142,26.5142,26.3765,26.3765,66000.0
2013-04-18 11:30:00,30.64,30.66,30.48,30.58,105000.0,26.3765,26.3937,26.2387,26.3248,105000.0
2013-04-18 12:00:00,30.56,30.63,30.5,30.61,91000.0,26.3076,26.3679,26.256,26.3506,91000.0
2013-04-18 12:30:00,30.61,30.68,30.58,30.65,66000.0,26.3506,26.4109,26.3248,26.3851,66000.0
2013-04-18 13:00:00,30.63,30.73,30.59,30.62,63000.0,26.3679,26.454,26.3334,26.3593,63000.0
2013-04-18 13:30:00,30.61,30.64,30.56,30.6,67000.0,26.3506,26.3765,26.3076,26.342,67000.0
2013-04-18 14:00:00,30.61,30.62,30.49,30.56,125500.0,26.3506,26.3593,26.2473,26.3076,125500.0
2013-04-18 14:30:00,30.56,30.59,30.42,30.5,97500.0,26.3076,26.3334,26.1871,26.256,97500.0
2013-04-18 15:00:00,30.49,30.54,30.46,30.5,135500.0,26.2473,26.2904,26.2215,26.256,135500.0
2013-04-18 15:30:00,30.52,30.58,30.46,30.49,380500.0,26.2732,26.3248,26.2215,26.2473,380500.0
2013-04-19 09:30:00,30.57,30.78,30.51,30.68,343500.0,26.3162,26.497,26.2646,26.4109,343500.0
2013-04-19 10:00:00,30.69,30.79,30.63,30.7,216500.0,26.4195,26.5056,26.3679,26.4281,216500.0
2013-04-19 10:30:00,30.72,30.77,30.58,30.62,56500.0,26.4453,26.4884,26.3248,26.3593,56500.0
2013-04-19 11:00:00,30.62,30.77,30.58,30.71,95000.0,26.3593,26.4884,26.3248,26.4367,95000.0
2013-04-19 11:30:00,30.69,30.74,30.65,30.66,152500.0,26.4195,26.4626,26.3851,26.3937,152500.0
2013-04-19 12:00:00,30.68,30.69,30.58,30.62,59000.0,26.4109,26.4195,26.3248,26.3593,59000.0
2013-04-19 12:30:00,30.65,30.66,30.53,30.56,105500.0,26.3851,26.3937,26.2818,26.3076,105500.0
2013-04-19 13:00:00,30.56,30.74,30.53,30.74,51500.0,26.3076,26.4626,26.2818,26.4626,51500.0
2013-04-19 13:30:00,30.74,30.74,30.63,30.7,56500.0,26.4626,26.4626,26.3679,26.4281,56500.0
2013-04-19 14:00:00,30.69,30.76,30.68,30.76,75000.0,26.4195,26.4798,26.4109,26.4798,75000.0
2013-04-19 14:30:00,30.75,30.8,30.72,30.77,105500.0,26.4712,26.5142,26.4453,26.4884,105500.0
2013-04-19 15:00:00,30.75,30.81,30.71,30.81,100500.0,26.4712,26.5228,26.4367,26.5228,100500.0
2013-04-19 15:30:00,30.81,30.9,30.79,30.87,295500.0,26.5228,26.6003,26.5056,26.5745,295500.0
2013-04-22 09:30:00,30.89,30.91,30.75,30.77,164500.0,26.5917,26.6089,26.4712,26.4884,164500.0
2013-04-22 10:00:00,30.75,30.75,30.58,30.63,119000.0,26.4712,26.4712,26.3248,26.3679,119000.0
2013-04-22 10:30:00,30.62,30.72,30.57,30.66,65000.0,26.3593,26.4453,26.3162,26.3937,65000.0
2013-04-22 11:00:00,30.66,30.69,30.62,30.69,98000.0,26.3937,26.4195,26.3593,26.4195,98000.0
2013-04-22 11:30:00,30.67,30.81,30.66,30.81,53000.0,26.4023,26.5228,26.3937,26.5228,53000.0
2013-04-22 12:00:00,30.82,30.9,30.82,30.82,40500.0,26.5314,26.6003,26.5314,26.5314,40500.0
2013-04-22 12:30:00,30.84,30.92,30.82,30.84,62500.0,26.5486,26.6175,26.5314,26.5486,62500.0
2013-04-22 13:00:00,30.83,30.84,30.8,30.83,43500.0,26.54,26.5486,26.5142,26.54,43500.0
2013-04-22 13:30:00,30.84,30.9,30.79,30.81,66500.0,26.5486,26.6003,26.5056,26.5228,66500.0
2013-04-22 14:00:00,30.83,31.06,30.81,31.03,86000.0,26.54,26.738,26.5228,26.7122,86000.0
2013-04-22 14:30:00,31.04,31.18,31.03,31.17,243000.0,26.7208,26.8413,26.7122,26.8327,243000.0
2013-04-22 15:00:00,31.19,31.23,31.09,31.09,207000.0,26.8499,26.8844,26.7639,26.7639,207000.0
2013-04-22 15:30:00,31.09,31.11,30.99,31.06,209500.0,26.7639,26.7811,26.6778,26.738,209500.0
2013-04-23 09:30:00,31.13,31.4,31.13,31.29,131000.0,26.7983,27.0307,26.7983,26.936,131000.0
2013-04-23 10:00:00,31.27,31.43,31.25,31.42,116500.0,26.9188,27.0565,26.9016,27.0479,116500.0
2013-04-23 10:30:00,31.42,31.53,31.39,31.48,182500.0,27.0479,27.1426,27.0221,27.0996,182500.0
2013-04-23 11:00:00,31.47,31.51,31.43,31.48,195500.0,27.091,27.1254,27.0565,27.0996,195500.0
2013-04-23 11:30:00,31.47,31.57,31.46,31.55,76500.0,27.091,27.1771,27.0824,27.1598,76500.0
2013-04-23 12:00:00,31.54,31.55,31.47,31.49,44500.0,27.1512,27.1598,27.091,27.1082,44500.0
2013-04-23 12:30:00,31.48,31.58,31.43,31.57,101500.0,27.0996,27.1857,27.0565,27.1771,101500.0
2013-04-23 13:00:00,31.56,31.57,31.2,31.48,135000.0,27.1685,27.1771,26.8586,27.0996,135000.0
2013-04-23 13:30:00,31.48,31.52,31.41,31.5,160500.0,27.0996,27.134,27.0393,27.1168,160500.0
2013-04-23 14:00:00,31.48,31.49,31.38,31.4,159500.0,27.0996,27.1082,27.0135,27.0307,159500.0
2013-04-23 14:30:00,31.38,31.42,31.29,31.36,203500.0,27.0135,27.0479,26.936,26.9963,203500.0
2013-04-23 15:00:00,31.37,31.46,31.36,31.45,108500.0,27.0049,27.0824,26.9963,27.0738,108500.0
2013-04-23 15:30:00,31.44,31.49,31.37,31.48,316500.0,27.0652,27.1082,27.0049,27.0996,316500.0
2013-04-24 09:30:00,31.57,31.57,31.38,31.48,246500.0,27.1771,27.1771,27.0135,27.0996,246500.0
2013-04-24 10:00:00,31.51,31.56,31.37,31.44,265000.0,27.1254,27.1685,27.0049,27.0652,265000.0
2013-04-24 10:30:00,31.44,31.49,31.39,31.47,47500.0,27.0652,27.1082,27.0221,27.091,47500.0
2013-04-24 11:00:00,31.53,31.63,31.48,31.62,109000.0,27.1426,27.2287,27.0996,27.2201,109000.0
2013-04-24 11:30:00,31.63,31.68,31.61,31.66,127500.0,27.2287,27.2718,27.2115,27.2545,127500.0
2013-04-24 12:00:00,31.66,31.69,31.62,31.67,112500.0,27.2545,27.2804,27.2201,27.2632,112500.0
2013-04-24 12:30:00,31.68,31.68,31.61,31.61,63000.0,27.2718,27.2718,27.2115,27.2115,63000.0
2013-04-24 13:00:00,31.61,31.69,31.6,31.67,96000.0,27.2115,27.2804,27.2029,27.2632,96000.0
2013-04-24 13:30:00,31.66,31.68,31.63,31.64,347000.0,27.2545,27.2718,27.2287,27.2373,347000.0
2013-04-24 14:00:00,31.64,31.75,31.63,31.74,237000.0,27.2373,27.332,27.2287,27.3234,237000.0
2013-04-24 14:30:00,31.74,31.78,31.71,31.77,159000.0,27.3234,27.3578,27.2976,27.3492,159000.0
2013-04-24 15:00:00,31.76,31.8,31.71,31.74,173000.0,27.3406,27.3751,27.2976,27.3234,173000.0
2013-04-24 15:30:00,31.73,31.77,31.67,31.68,465500.0,27.3148,27.3492,27.2632,27.2718,465500.0
2013-04-25 09:30:00,31.72,31.8,31.57,31.67,209500.0,27.3062,27.3751,27.1771,27.2632,209500.0
2013-04-25 10:00:00,31.67,31.86,31.62,31.63,328000.0,27.2632,27.4267,27.2201,27.2287,328000.0
2013-04-25 10:30:00,31.64,31.77,31.62,31.72,116500.0,27.2373,27.3492,27.2201,27.3062,116500.0
2013-04-25 11:00:00,31.7,31.8,31.7,31.78,231000.0,27.289,27.3751,27.289,27.3578,231000.0
2013-04-25 11:30:00,31.79,31.92,31.77,31.8,82000.0,27.3665,27.4784,27.3492,27.3751,82000.0
2013-04-25 12:00:00,31.78,31.8,31.71,31.73,49000.0,27.3578,27.3751,27.2976,27.3148,49000.0
2013-04-25 12:30:00,31.73,31.99,31.72,31.99,247000.0,27.3148,27.5386,27.3062,27.5386,247000.0
2013-04-25 13:00:00,31.98,31.99,31.83,31.9,61500.0,27.53,27.5386,27.4009,27.4611,61500.0
2013-04-25 13:30:00,31.89,32.0,31.86,32.0,114500.0,27.4525,27.5472,27.4267,27.5472,114500.0
2013-04-25 14:00:00,31.99,32.03,31.95,32.01,55000.0,27.5386,27.5731,27.5042,27.5558,55000.0
2013-04-25 14:30:00,32.0,32.0,31.94,31.96,150500.0,27.5472,27.5472,27.4956,27.5128,150500.0
2013-04-25 15:00:00,31.97,31.98,31.84,31.89,169000.0,27.5214,27.53,27.4095,27.4525,169000.0
2013-04-25 15:30:00,31.89,31.93,31.84,31.92,605000.0,27.4525,27.487,27.4095,27.4784,605000.0
2013-04-26 09:30:00,31.86,32.05,31.78,32.02,167000.0,27.4267,27.5903,27.3578,27.5644,167000.0
2013-04-26 10:00:00,32.06,32.08,31.82,31.86,82000.0,27.5989,27.6161,27.3923,27.4267,82000.0
2013-04-26 10:30:00,31.86,31.97,31.82,31.86,83000.0,27.4267,27.5214,27.3923,27.4267,83000.0
2013-04-26 11:00:00,31.83,31.9,31.79,31.87,162000.0,27.4009,27.4611,27.3665,27.4353,162000.0
2013-04-26 11:30:00,31.87,31.91,31.72,31.75,56500.0,27.4353,27.4698,27.3062,27.332,56500.0
2013-04-26 12:00:00,31.75,31.75,31.64,31.66,60500.0,27.332,27.332,27.2373,27.2545,60500.0
2013-04-26 12:30:00,31.65,31.75,31.6,31.71,78000.0,27.2459,27.332,27.2029,27.2976,78000.0
2013-04-26 13:00:00,31.71,31.82,31.71,31.75,88500.0,27.2976,27.3923,27.2976,27.332,88500.0
2013-04-26 13:30:00,31.76,31.8,31.74,31.78,26500.0,27.3406,27.3751,27.3234,27.3578,26500.0
2013-04-26 14:00:00,31.77,31.78,31.7,31.74,22000.0,27.3492,27.3578,27.289,27.3234,22000.0
2013-04-26 14:30:00,31.74,31.83,31.72,31.81,37000.0,27.3234,27.4009,27.3062,27.3837,37000.0
2013-04-26 15:00:00,31.8,31.93,31.78,31.92,184500.0,27.3751,27.487,27.3578,27.4784,184500.0
2013-04-26 15:30:00,31.91,31.95,31.87,31.92,577000.0,27.4698,27.5042,27.4353,27.4784,577000.0
2013-04-29 09:30:00,31.9,32.17,31.87,32.17,289500.0,27.4611,27.6936,27.4353,27.6936,289500.0
2013-04-29 10:00:00,32.14,32.26,32.13,32.13,96000.0,27.6678,27.7711,27.6591,27.6591,96000.0
2013-04-29 10:30:00,32.12,32.27,32.07,32.24,138000.0,27.6505,27.7797,27.6075,27.7538,138000.0
2013-04-29 11:00:00,32.23,32.29,32.18,32.26,439000.0,27.7452,27.7969,27.7022,27.7711,439000.0
2013-04-29 11:30:00,32.25,32.32,32.24,32.31,264500.0,27.7624,27.8227,27.7538,27.8141,264500.0
2013-04-29 12:00:00,32.3,32.4,32.3,32.38,134500.0,27.8055,27.8916,27.8055,27.8744,134500.0
2013-04-29 12:30:00,32.37,32.43,32.34,32.35,180000.0,27.8657,27.9174,27.8399,27.8485,180000.0
2013-04-29 13:00:00,32.35,32.38,32.25,32.29,199000.0,27.8485,27.8744,27.7624,27.7969,199000.0
2013-04-29 13:30:00,32.29,32.36,32.26,32.32,116500.0,27.7969,27.8571,27.7711,27.8227,116500.0
2013-04-29 14:00:00,32.31,32.4,32.28,32.4,97000.0,27.8141,27.8916,27.7883,27.8916,97000.0
2013-04-29 14:30:00,32.38,32.41,32.31,32.39,157000.0,27.8744,27.9002,27.8141,27.883,157000.0
2013-04-29 15:00:00,32.4,32.42,32.29,32.32,463000.0,27.8916,27.9088,27.7969,27.8227,463000.0
2013-04-29 15:30:00,32.32,32.41,32.32,32.37,489500.0,27.8227,27.9002,27.8227,27.8657,489500.0
2013-04-30 09:30:00,32.22,32.41,32.2,32.28,308500.0,27.7366,27.9002,27.7194,27.7883,308500.0
2013-04-30 10:00:00,32.29,32.41,32.22,32.36,610500.0,27.7969,27.9002,27.7366,27.8571,610500.0
2013-04-30 10:30:00,32.35,32.58,32.34,32.58,306500.0,27.8485,28.0465,27.8399,28.0465,306500.0
2013-04-30 11:00:00,32.57,32.7,32.53,32.53,207000.0,28.0379,28.1498,28.0035,28.0035,207000.0
2013-04-30 11:30:00,32.51,32.57,32.44,32.46,171000.0,27.9863,28.0379,27.926,27.9432,171000.0
2013-04-30 12:00:00,32.45,32.51,32.41,32.41,69000.0,27.9346,27.9863,27.9002,27.9002,69000.0
2013-04-30 12:30:00,32.41,32.46,32.37,32.44,72500.0,27.9002,27.9432,27.8657,27.926,72500.0
2013-04-30 13:00:00,32.44,32.58,32.43,32.57,116500.0,27.926,28.0465,27.9174,28.0379,116500.0
2013-04-30 13:30:00,32.57,32.57,32.41,32.41,162500.0,28.0379,28.0379,27.9002,27.9002,162500.0
2013-04-30 14:00:00,32.41,32.41,32.28,32.3,108500.0,27.9002,27.9002,27.7883,27.8055,108500.0
2013-04-30 14:30:00,32.3,32.46,32.29,32.39,4438000.0,27.8055,27.9432,27.7969,27.883,4438000.0
2013-04-30 15:00:00,32.39,32.53,32.38,32.5,1488500.0,27.883,28.0035,27.8744,27.9777,1488500.0
2013-04-30 15:30:00,32.5,32.57,32.38,32.55,735500.0,27.9777,28.0379,27.8744,28.0207,735500.0
2013-05-01 09:30:00,31.9,33.03,31.69,32.86,802000.0,27.4611,28.4339,27.2804,28.2876,802000.0
2013-05-01 10:00:00,32.85,33.05,32.6,32.82,786000.0,28.279,28.4511,28.0637,28.2531,786000.0
2013-05-01 10:30:00,32.81,33.31,32.76,33.3,823000.0,28.2445,28.6749,28.2015,28.6663,823000.0
2013-05-01 11:00:00,33.29,33.86,33.2,33.81,731000.0,28.6577,29.1484,28.5803,29.1054,731000.0
2013-05-01 11:30:00,33.83,33.86,33.55,33.82,1355500.0,29.1226,29.1484,28.8816,29.114,1355500.0
2013-05-01 12:00:00,33.82,34.15,33.8,34.12,405000.0,29.114,29.3981,29.0968,29.3722,405000.0
2013-05-01 12:30:00,34.12,34.14,33.88,33.91,277000.0,29.3722,29.3895,29.1656,29.1915,277000.0
2013-05-01 13:00:00,33.89,33.92,33.7,33.79,563500.0,29.1742,29.2001,29.0107,29.0882,563500.0
2013-05-01 13:30:00,33.77,33.82,33.62,33.63,628500.0,29.0709,29.114,28.9418,28.9504,628500.0
2013-05-01 14:00:00,33.64,33.74,33.59,33.67,469000.0,28.959,29.0451,28.916,28.9849,469000.0
2013-05-01 14:30:00,33.7,33.7,33.53,33.61,536500.0,29.0107,29.0107,28.8643,28.9332,536500.0
2013-05-01 15:00:00,33.6,33.66,33.58,33.62,958500.0,28.9246,28.9762,28.9074,28.9418,958500.0
2013-05-01 15:30:00,33.62,33.68,33.31,33.31,1345000.0,28.9418,28.9935,28.6749,28.6749,1345000.0
2013-05-02 09:30:00,33.33,33.58,33.22,33.41,259000.0,28.6922,28.9074,28.5975,28.761,259000.0
2013-05-02 10:00:00,33.43,33.74,33.43,33.71,220500.0,28.7782,29.0451,28.7782,29.0193,220500.0
2013-05-02 10:30:00,33.71,33.8,33.6,33.76,233000.0,29.0193,29.0968,28.9246,29.0623,233000.0
2013-05-02 11:00:00,33.77,33.95,33.76,33.92,253500.0,29.0709,29.2259,29.0623,29.2001,253500.0
2013-05-02 11:30:00,33.92,33.95,33.8,33.82,206000.0,29.2001,29.2259,29.0968,29.114,206000.0
2013-05-02 12:00:00,33.82,33.83,33.76,33.76,105000.0,29.114,29.1226,29.0623,29.0623,105000.0
2013-05-02 12:30:00,33.76,33.82,33.74,33.81,64500.0,29.0623,29.114,29.0451,29.1054,64500.0
2013-05-02 13:00:00,33.81,33.89,33.79,33.84,128000.0,29.1054,29.1742,29.0882,29.1312,128000.0
2013-05-02 13:30:00,33.84,33.87,33.79,33.87,152000.0,29.1312,29.157,29.0882,29.157,152000.0
2013-05-02 14:00:00,33.87,34.03,33.84,34.0,261500.0,29.157,29.2948,29.1312,29.2689,261500.0
2013-05-02 14:30:00,34.0,34.22,34.0,34.21,392500.0,29.2689,29.4583,29.2689,29.4497,392500.0
2013-05-02 15:00:00,34.21,34.31,34.17,34.29,499500.0,29.4497,29.5358,29.4153,29.5186,499500.0
2013-05-02 15:30:00,34.3,34.35,34.26,34.31,704500.0,29.5272,29.5702,29.4928,29.5358,704500.0
2013-05-03 09:30:00,34.53,34.8,34.47,34.58,357000.0,29.7252,29.9576,29.6735,29.7682,357000.0
2013-05-03 10:00:00,34.58,34.77,34.53,34.77,364500.0,29.7682,29.9318,29.7252,29.9318,364500.0
2013-05-03 10:30:00,34.77,34.78,34.62,34.7,186500.0,29.9318,29.9404,29.8027,29.8715,186500.0
2013-05-03 11:00:00,34.7,34.72,34.57,34.59,128500.0,29.8715,29.8887,29.7596,29.7768,128500.0
2013-05-03 11:30:00,34.6,34.7,34.58,34.67,83500.0,29.7854,29.8715,29.7682,29.8457,83500.0
2013-05-03 12:00:00,34.67,34.8,34.66,34.74,115000.0,29.8457,29.9576,29.8371,29.906,115000.0
2013-05-03 12:30:00,34.74,34.77,34.7,34.73,55500.0,29.906,29.9318,29.8715,29.8974,55500.0
2013-05-03 13:00:00,34.73,34.85,34.72,34.76,276500.0,29.8974,30.0007,29.8887,29.9232,276500.0
2013-05-03 13:30:00,34.75,34.76,34.62,34.63,102000.0,29.9146,29.9232,29.8027,29.8113,102000.0
2013-05-03 14:00:00,34.64,34.67,34.61,34.66,470000.0,29.8199,29.8457,29.7941,29.8371,470000.0
2013-05-03 14:30:00,34.67,34.69,34.6,34.6,123000.0,29.8457,29.8629,29.7854,29.7854,123000.0
2013-05-03 15:00:00,34.6,34.6,34.41,34.43,262500.0,29.7854,29.7854,29.6219,29.6391,262500.0
2013-05-03 15:30:00,34.43,34.52,34.39,34.39,557000.0,29.6391,29.7166,29.6047,29.6047,557000.0
2013-05-06 09:30:00,34.26,34.5,34.25,34.3,183500.0,29.4928,29.6994,29.4841,29.5272,183500.0
2013-05-06 10:00:00,34.31,34.44,34.27,34.38,224000.0,29.5358,29.6477,29.5014,29.5961,224000.0
2013-05-06 10:30:00,34.37,34.51,34.31,34.44,297500.0,29.5874,29.708,29.5358,29.6477,297500.0
2013-05-06 11:00:00,34.44,34.51,34.41,34.43,77000.0,29.6477,29.708,29.6219,29.6391,77000.0
2013-05-06 11:30:00,34.42,34.46,34.35,34.4,205500.0,29.6305,29.6649,29.5702,29.6133,205500.0
2013-05-06 12:00:00,34.4,34.42,34.31,34.31,134000.0,29.6133,29.6305,29.5358,29.5358,134000.0
2013-05-06 12:30:00,34.31,34.39,34.3,34.35,135000.0,29.5358,29.6047,29.5272,29.5702,135000.0
2013-05-06 13:00:00,34.34,34.37,34.3,34.31,51500.0,29.5616,29.5874,29.5272,29.5358,51500.0
2013-05-06 13:30:00,34.32,34.36,34.31,34.36,113500.0,29.5444,29.5788,29.5358,29.5788,113500.0
2013-05-06 14:00:00,34.36,34.42,34.36,34.4,74000.0,29.5788,29.6305,29.5788,29.6133,74000.0
2013-05-06 14:30:00,34.4,34.4,34.32,34.32,80000.0,29.6133,29.6133,29.5444,29.5444,80000.0
2013-05-06 15:00:00,34.34,34.39,34.27,34.34,315500.0,29.5616,29.6047,29.5014,29.5616,315500.0
2013-05-06 15:30:00,34.34,34.38,34.28,34.33,331000.0,29.5616,29.5961,29.51,29.553,331000.0
2013-05-07 09:30:00,34.39,34.52,34.21,34.24,170500.0,29.6047,29.7166,29.4497,29.4755,170500.0
2013-05-07 10:00:00,34.25,34.3,34.02,34.16,237500.0,29.4841,29.5272,29.2862,29.4067,237500.0
2013-05-07 10:30:00,34.17,34.27,34.1,34.16,345500.0,29.4153,29.5014,29.355,29.4067,345500.0
2013-05-07 11:00:00,34.14,34.24,34.1,34.11,380000.0,29.3895,29.4755,29.355,29.3636,380000.0
2013-05-07 11:30:00,34.12,34.13,34.0,34.02,128500.0,29.3722,29.3808,29.2689,29.2862,128500.0
2013-05-07 12:00:00,34.03,34.12,34.03,34.04,70500.0,29.2948,29.3722,29.2948,29.3034,70500.0
2013-05-07 12:30:00,34.05,34.09,34.01,34.03,303000.0,29.312,29.3464,29.2775,29.2948,303000.0
2013-05-07 13:00:00,34.05,34.1,34.03,34.1,126000.0,29.312,29.355,29.2948,29.355,126000.0
2013-05-07 13:30:00,34.08,34.14,34.06,34.1,273000.0,29.3378,29.3895,29.3206,29.355,273000.0
2013-05-07 14:00:00,34.1,34.18,34.07,34.12,146500.0,29.355,29.4239,29.3292,29.3722,146500.0
2013-05-07 14:30:00,34.13,34.2,34.1,34.16,128500.0,29.3808,29.4411,29.355,29.4067,128500.0
2013-05-07 15:00:00,34.16,34.19,34.12,34.14,204000.0,29.4067,29.4325,29.3722,29.3895,204000.0
2013-05-07 15:30:00,34.14,34.23,34.13,34.23,351000.0,29.3895,29.4669,29.3808,29.4669,351000.0
2013-05-08 09:30:00,34.17,34.22,33.93,34.15,177000.0,29.4153,29.4583,29.2087,29.3981,177000.0
2013-05-08 10:00:00,34.17,34.17,34.03,34.1,228000.0,29.4153,29.4153,29.2948,29.355,228000.0
2013-05-08 10:30:00,34.09,34.29,34.07,34.26,115500.0,29.3464,29.5186,29.3292,29.4928,115500.0
2013-05-08 11:00:00,34.26,34.39,34.26,34.34,78500.0,29.4928,29.6047,29.4928,29.5616,78500.0
2013-05-08 11:30:00,34.34,34.37,34.28,34.37,80500.0,29.5616,29.5874,29.51,29.5874,80500.0
2013-05-08 12:00:00,34.37,34.41,34.35,34.36,95500.0,29.5874,29.6219,29.5702,29.5788,95500.0
2013-05-08 12:30:00,34.36,34.37,34.29,34.35,113500.0,29.5788,29.5874,29.5186,29.5702,113500.0
2013-05-08 13:00:00,34.36,34.38,34.32,34.35,60500.0,29.5788,29.5961,29.5444,29.5702,60500.0
2013-05-08 13:30:00,34.35,34.38,34.28,34.29,65000.0,29.5702,29.5961,29.51,29.5186,65000.0
2013-05-08 14:00:00,34.3,34.35,34.29,34.34,104500.0,29.5272,29.5702,29.5186,29.5616,104500.0
2013-05-08 14:30:00,34.33,34.33,34.23,34.31,202000.0,29.553,29.553,29.4669,29.5358,202000.0
2013-05-08 15:00:00,34.31,34.41,34.27,34.37,224500.0,29.5358,29.6219,29.5014,29.5874,224500.0
2013-05-08 15:30:00,34.37,34.4,34.28,34.36,405500.0,29.5874,29.6133,29.51,29.5788,405500.0
2013-05-09 09:30:00,34.36,34.37,34.18,34.31,77000.0,29.5788,29.5874,29.4239,29.5358,77000.0
2013-05-09 10:00:00,34.28,34.37,34.23,34.25,227000.0,29.51,29.5874,29.4669,29.4841,227000.0
2013-05-09 10:30:00,34.25,34.27,34.19,34.25,99000.0,29.4841,29.5014,29.4325,29.4841,99000.0
2013-05-09 11:00:00,34.24,34.3,34.22,34.29,52000.0,29.4755,29.5272,29.4583,29.5186,52000.0
2013-05-09 11:30:00,34.3,34.31,34.22,34.24,37000.0,29.5272,29.5358,29.4583,29.4755,37000.0
2013-05-09 12:00:00,34.23,34.25,34.14,34.23,65000.0,29.4669,29.4841,29.3895,29.4669,65000.0
2013-05-09 12:30:00,34.23,34.39,34.22,34.37,91500.0,29.4669,29.6047,29.4583,29.5874,91500.0
2013-05-09 13:00:00,34.39,34.47,34.37,34.42,76000.0,29.6047,29.6735,29.5874,29.6305,76000.0
2013-05-09 13:30:00,34.45,34.46,34.38,34.43,73000.0,29.6563,29.6649,29.5961,29.6391,73000.0
2013-05-09 14:00:00,34.42,34.42,34.34,34.36,77000.0,29.6305,29.6305,29.5616,29.5788,77000.0
2013-05-09 14:30:00,34.36,34.37,34.18,34.18,167500.0,29.5788,29.5874,29.4239,29.4239,167500.0
2013-05-09 15:00:00,34.18,34.25,34.11,34.22,83000.0,29.4239,29.4841,29.3636,29.4583,83000.0
2013-05-09 15:30:00,34.23,34.28,34.17,34.24,157000.0,29.4669,29.51,29.4153,29.4755,157000.0
2013-05-10 09:30:00,34.25,34.36,34.2,34.35,85500.0,29.4841,29.5788,29.4411,29.5702,85500.0
2013-05-10 10:00:00,34.34,34.47,34.33,34.41,120500.0,29.5616,29.6735,29.553,29.6219,120500.0
2013-05-10 10:30:00,34.4,34.4,34.27,34.33,98000.0,29.6133,29.6133,29.5014,29.553,98000.0
2013-05-10 11:00:00,34.34,34.39,34.3,34.37,52000.0,29.5616,29.6047,29.5272,29.5874,52000.0
2013-05-10 11:30:00,34.34,34.38,34.29,34.3,69500.0,29.5616,29.5961,29.5186,29.5272,69500.0
2013-05-10 12:00:00,34.31,34.31,34.18,34.28,48000.0,29.5358,29.5358,29.4239,29.51,48000.0
2013-05-10 12:30:00,34.3,34.38,34.26,34.27,57000.0,29.5272,29.5961,29.4928,29.5014,57000.0
2013-05-10 13:00:00,34.26,34.31,34.25,34.27,92000.0,29.4928,29.5358,29.4841,29.5014,92000.0
2013-05-10 13:30:00,34.28,34.28,34.2,34.2,95000.0,29.51,29.51,29.4411,29.4411,95000.0
2013-05-10 14:00:00,34.2,34.27,34.2,34.22,151000.0,29.4411,29.5014,29.4411,29.4583,151000.0
2013-05-10 14:30:00,34.22,34.22,34.15,34.18,151500.0,29.4583,29.4583,29.3981,29.4239,151500.0
2013-05-10 15:00:00,34.19,34.24,34.18,34.21,167500.0,29.4325,29.4755,29.4239,29.4497,167500.0
2013-05-10 15:30:00,34.22,34.44,34.21,34.42,312500.0,29.4583,29.6477,29.4497,29.6305,312500.0
2013-05-13 09:30:00,34.32,34.42,34.17,34.23,259000.0,29.5444,29.6305,29.4153,29.4669,259000.0
2013-05-13 10:00:00,34.23,34.46,34.18,34.45,104500.0,29.4669,29.6649,29.4239,29.6563,104500.0
2013-05-13 10:30:00,34.43,34.5,34.38,34.4,88500.0,29.6391,29.6994,29.5961,29.6133,88500.0
2013-05-13 11:00:00,34.4,34.46,34.34,34.46,89000.0,29.6133,29.6649,29.5616,29.6649,89000.0
2013-05-13 11:30:00,34.46,34.57,34.45,34.51,51000.0,29.6649,29.7596,29.6563,29.708,51000.0
2013-05-13 12:00:00,34.52,34.63,34.48,34.62,123000.0,29.7166,29.8113,29.6821,29.8027,123000.0
2013-05-13 12:30:00,34.64,34.66,34.59,34.66,45000.0,29.8199,29.8371,29.7768,29.8371,45000.0
2013-05-13 13:00:00,34.66,34.74,34.65,34.72,73000.0,29.8371,29.906,29.8285,29.8887,73000.0
2013-05-13 13:30:00,34.7,34.72,34.63,34.67,63500.0,29.8715,29.8887,29.8113,29.8457,63500.0
2013-05-13 14:00:00,34.67,34.69,34.63,34.64,81500.0,29.8457,29.8629,29.8113,29.8199,81500.0
2013-05-13 14:30:00,34.65,34.69,34.59,34.6,83500.0,29.8285,29.8629,29.7768,29.7854,83500.0
2013-05-13 15:00:00,34.61,34.62,34.45,34.48,106500.0,29.7941,29.8027,29.6563,29.6821,106500.0
2013-05-13 15:30:00,34.48,34.5,34.44,34.46,205500.0,29.6821,29.6994,29.6477,29.6649,205500.0
2013-05-14 09:30:00,34.5,34.66,34.44,34.66,228000.0,29.6994,29.8371,29.6477,29.8371,228000.0
2013-05-14 10:00:00,34.68,34.78,34.67,34.78,109000.0,29.8543,29.9404,29.8457,29.9404,109000.0
2013-05-14 10:30:00,34.79,34.87,34.73,34.87,132000.0,29.949,30.0179,29.8974,30.0179,132000.0
2013-05-14 11:00:00,34.87,34.9,34.82,34.9,101500.0,30.0179,30.0437,29.9748,30.0437,101500.0
2013-05-14 11:30:00,34.9,34.96,34.89,34.92,84000.0,30.0437,30.0954,30.0351,30.0609,84000.0
2013-05-14 12:00:00,34.93,35.09,34.91,35.08,222000.0,30.0695,30.2073,30.0523,30.1987,222000.0
2013-05-14 12:30:00,35.08,35.19,35.03,35.14,197500.0,30.1987,30.2933,30.1556,30.2503,197500.0
2013-05-14 13:00:00,35.13,35.22,35.11,35.11,66000.0,30.2417,30.3192,30.2245,30.2245,66000.0
2013-05-14 13:30:00,35.13,35.2,35.1,35.11,56000.0,30.2417,30.302,30.2159,30.2245,56000.0
2013-05-14 14:00:00,35.11,35.14,35.07,35.1,65000.0,30.2245,30.2503,30.19,30.2159,65000.0
2013-05-14 14:30:00,35.11,35.23,35.1,35.13,81000.0,30.2245,30.3278,30.2159,30.2417,81000.0
2013-05-14 15:00:00,35.13,35.21,35.12,35.16,110000.0,30.2417,30.3106,30.2331,30.2675,110000.0
2013-05-14 15:30:00,35.16,35.23,35.14,35.18,319000.0,30.2675,30.3278,30.2503,30.2847,319000.0
2013-05-15 09:30:00,34.89,35.1,34.75,34.95,267000.0,30.0351,30.2159,29.9146,30.0867,267000.0
2013-05-15 10:00:00,34.97,35.11,34.95,35.01,215500.0,30.104,30.2245,30.0867,30.1384,215500.0
2013-05-15 10:30:00,35.01,35.2,35.01,35.2,256000.0,30.1384,30.302,30.1384,30.302,256000.0
2013-05-15 11:00:00,35.22,35.54,35.22,35.47,148000.0,30.3192,30.5946,30.3192,30.5344,148000.0
2013-05-15 11:30:00,35.47,35.5,35.44,35.5,210500.0,30.5344,30.5602,30.5086,30.5602,210500.0
2013-05-15 12:00:00,35.5,35.52,35.43,35.45,145000.0,30.5602,30.5774,30.5,30.5172,145000.0
2013-05-15 12:30:00,35.46,35.5,35.34,35.36,110000.0,30.5258,30.5602,30.4225,30.4397,110000.0
2013-05-15 13:00:00,35.38,35.41,35.17,35.17,118500.0,30.4569,30.4827,30.2761,30.2761,118500.0
2013-05-15 13:30:00,35.19,35.19,35.04,35.06,143000.0,30.2933,30.2933,30.1642,30.1814,143000.0
2013-05-15 14:00:00,35.06,35.09,34.96,35.06,193500.0,30.1814,30.2073,30.0954,30.1814,193500.0
2013-05-15 14:30:00,35.07,35.08,34.91,34.93,138000.0,30.19,30.1987,30.0523,30.0695,138000.0
2013-05-15 15:00:00,34.95,35.04,34.93,35.0,83500.0,30.0867,30.1642,30.0695,30.1298,83500.0
2013-05-15 15:30:00,35.0,35.03,34.94,34.96,766000.0,30.1298,30.1556,30.0781,30.0954,766000.0
2013-05-16 09:30:00,34.87,35.19,34.8,35.05,209000.0,30.0179,30.2933,29.9576,30.1728,209000.0
2013-05-16 10:00:00,35.02,35.09,34.87,35.01,203000.0,30.147,30.2073,30.0179,30.1384,203000.0
2013-05-16 10:30:00,35.0,35.11,35.0,35.06,201500.0,30.1298,30.2245,30.1298,30.1814,201500.0
2013-05-16 11:00:00,35.05,35.16,35.05,35.14,191000.0,30.1728,30.2675,30.1728,30.2503,191000.0
2013-05-16 11:30:00,35.14,35.19,35.08,35.09,115000.0,30.2503,30.2933,30.1987,30.2073,115000.0
2013-05-16 12:00:00,35.09,35.15,35.08,35.13,211500.0,30.2073,30.2589,30.1987,30.2417,211500.0
2013-05-16 12:30:00,35.12,35.16,35.11,35.16,77500.0,30.2331,30.2675,30.2245,30.2675,77500.0
2013-05-16 13:00:00,35.16,35.17,35.11,35.13,46000.0,30.2675,30.2761,30.2245,30.2417,46000.0
2013-05-16 13:30:00,35.13,35.14,35.1,35.14,95500.0,30.2417,30.2503,30.2159,30.2503,95500.0
2013-05-16 14:00:00,35.12,35.19,35.12,35.16,198000.0,30.2331,30.2933,30.2331,30.2675,198000.0
2013-05-16 14:30:00,35.15,35.19,35.11,35.12,114000.0,30.2589,30.2933,30.2245,30.2331,114000.0
2013-05-16 15:00:00,35.12,35.15,34.9,34.92,283000.0,30.2331,30.2589,30.0437,30.0609,283000.0
2013-05-16 15:30:00,34.92,34.92,34.79,34.83,281500.0,30.0609,30.0609,29.949,29.9834,281500.0
2013-05-17 09:30:00,34.98,35.29,34.85,35.27,505000.0,30.1126,30.3794,30.0007,30.3622,505000.0
2013-05-17 10:00:00,35.33,35.46,35.31,35.42,338500.0,30.4139,30.5258,30.3966,30.4913,338500.0
2013-05-17 10:30:00,35.42,35.47,35.38,35.41,211000.0,30.4913,30.5344,30.4569,30.4827,211000.0
2013-05-17 11:00:00,35.39,35.45,35.35,35.36,255500.0,30.4655,30.5172,30.4311,30.4397,255500.0
2013-05-17 11:30:00,35.38,35.58,35.38,35.57,165500.0,30.4569,30.6291,30.4569,30.6205,165500.0
2013-05-17 12:00:00,35.59,35.61,35.5,35.52,154500.0,30.6377,30.6549,30.5602,30.5774,154500.0
2013-05-17 12:30:00,35.52,35.55,35.43,35.46,138500.0,30.5774,30.6033,30.5,30.5258,138500.0
2013-05-17 13:00:00,35.44,35.57,35.43,35.55,118000.0,30.5086,30.6205,30.5,30.6033,118000.0
2013-05-17 13:30:00,35.54,35.64,35.48,35.48,167000.0,30.5946,30.6807,30.543,30.543,167000.0
2013-05-17 14:00:00,35.47,35.54,35.44,35.45,155000.0,30.5344,30.5946,30.5086,30.5172,155000.0
2013-05-17 14:30:00,35.44,35.52,35.44,35.49,204500.0,30.5086,30.5774,30.5086,30.5516,204500.0
2013-05-17 15:00:00,35.5,35.55,35.42,35.54,146500.0,30.5602,30.6033,30.4913,30.5946,146500.0
2013-05-17 15:30:00,35.54,35.58,35.47,35.48,453000.0,30.5946,30.6291,30.5344,30.543,453000.0
2013-05-20 09:30:00,35.31,35.75,35.31,35.75,258000.0,30.3966,30.7754,30.3966,30.7754,258000.0
2013-05-20 10:00:00,35.72,35.76,35.39,35.4,310000.0,30.7496,30.784,30.4655,30.4741,310000.0
2013-05-20 10:30:00,35.43,35.5,35.36,35.37,76500.0,30.5,30.5602,30.4397,30.4483,76500.0
2013-05-20 11:00:00,35.4,35.43,35.36,35.4,89000.0,30.4741,30.5,30.4397,30.4741,89000.0
2013-05-20 11:30:00,35.4,35.53,35.4,35.49,82500.0,30.4741,30.586,30.4741,30.5516,82500.0
2013-05-20 12:00:00,35.48,35.51,35.41,35.41,169500.0,30.543,30.5688,30.4827,30.4827,169500.0
2013-05-20 12:30:00,35.41,35.41,35.31,35.33,108000.0,30.4827,30.4827,30.3966,30.4139,108000.0
2013-05-20 13:00:00,35.32,35.36,35.2,35.21,85000.0,30.4053,30.4397,30.302,30.3106,85000.0
2013-05-20 13:30:00,35.21,35.24,35.12,35.17,153000.0,30.3106,30.3364,30.2331,30.2761,153000.0
2013-05-20 14:00:00,35.17,35.18,35.09,35.11,115000.0,30.2761,30.2847,30.2073,30.2245,115000.0
2013-05-20 14:30:00,35.11,35.18,35.07,35.07,165000.0,30.2245,30.2847,30.19,30.19,165000.0
2013-05-20 15:00:00,35.07,35.34,35.07,35.32,274500.0,30.19,30.4225,30.19,30.4053,274500.0
2013-05-20 15:30:00,35.33,35.36,35.21,35.23,440000.0,30.4139,30.4397,30.3106,30.3278,440000.0
2013-05-21 09:30:00,35.68,35.82,35.39,35.62,515000.0,30.7152,30.8357,30.4655,30.6635,515000.0
2013-05-21 10:00:00,35.62,35.67,35.34,35.4,237500.0,30.6635,30.7066,30.4225,30.4741,237500.0
2013-05-21 10:30:00,35.39,35.43,35.19,35.19,168500.0,30.4655,30.5,30.2933,30.2933,168500.0
2013-05-21 11:00:00,35.19,35.22,35.11,35.13,133500.0,30.2933,30.3192,30.2245,30.2417,133500.0
2013-05-21 11:30:00,35.17,35.26,35.11,35.11,134500.0,30.2761,30.3536,30.2245,30.2245,134500.0
2013-05-21 12:00:00,35.12,35.13,34.97,34.98,225500.0,30.2331,30.2417,30.104,30.1126,225500.0
2013-05-21 12:30:00,34.98,35.01,34.93,34.98,315500.0,30.1126,30.1384,30.0695,30.1126,315500.0
2013-05-21 13:00:00,34.97,35.02,34.83,34.85,432500.0,30.104,30.147,29.9834,30.0007,432500.0
2013-05-21 13:30:00,34.85,34.86,34.76,34.79,360000.0,30.0007,30.0093,29.9232,29.949,360000.0
2013-05-21 14:00:00,34.79,34.82,34.78,34.78,245000.0,29.949,29.9748,29.9404,29.9404,245000.0
2013-05-21 14:30:00,34.79,34.88,34.69,34.7,385500.0,29.949,30.0265,29.8629,29.8715,385500.0
2013-05-21 15:00:00,34.7,34.76,34.68,34.7,635500.0,29.8715,29.9232,29.8543,29.8715,635500.0
2013-05-21 15:30:00,34.7,34.76,34.68,34.69,1013500.0,29.8715,29.9232,29.8543,29.8629,1013500.0
2013-05-22 09:30:00,34.65,34.82,34.55,34.62,333500.0,29.8285,29.9748,29.7424,29.8027,333500.0
2013-05-22 10:00:00,34.63,34.88,34.51,34.72,1390000.0,29.8113,30.0265,29.708,29.8887,1390000.0
2013-05-22 10:30:00,34.7,34.74,34.33,34.37,476000.0,29.8715,29.906,29.553,29.5874,476000.0
2013-05-22 11:00:00,34.38,34.43,34.34,34.38,426000.0,29.5961,29.6391,29.5616,29.5961,426000.0
2013-05-22 11:30:00,34.39,34.47,34.35,34.43,299000.0,29.6047,29.6735,29.5702,29.6391,299000.0
2013-05-22 12:00:00,34.44,34.53,34.44,34.45,192500.0,29.6477,29.7252,29.6477,29.6563,192500.0
2013-05-22 12:30:00,34.44,34.53,34.37,34.41,278500.0,29.6477,29.7252,29.5874,29.6219,278500.0
2013-05-22 13:00:00,34.41,34.42,34.27,34.29,247500.0,29.6219,29.6305,29.5014,29.5186,247500.0
2013-05-22 13:30:00,34.29,34.3,33.84,33.84,478500.0,29.5186,29.5272,29.1312,29.1312,478500.0
2013-05-22 14:00:00,33.84,33.93,33.6,33.9,365500.0,29.1312,29.2087,28.9246,29.1828,365500.0
2013-05-22 14:30:00,33.89,33.96,33.81,33.95,425000.0,29.1742,29.2345,29.1054,29.2259,425000.0
2013-05-22 15:00:00,33.95,34.01,33.82,33.82,672500.0,29.2259,29.2775,29.114,29.114,672500.0
2013-05-22 15:30:00,33.82,33.97,33.77,33.91,1505000.0,29.114,29.2431,29.0709,29.1915,1505000.0
2013-05-23 09:30:00,33.62,33.73,33.27,33.48,475000.0,28.9418,29.0365,28.6405,28.8213,475000.0
2013-05-23 10:00:00,33.5,33.84,33.47,33.84,330500.0,28.8385,29.1312,28.8127,29.1312,330500.0
2013-05-23 10:30:00,33.84,33.88,33.57,33.67,152000.0,29.1312,29.1656,28.8988,28.9849,152000.0
2013-05-23 11:00:00,33.65,33.88,33.65,33.75,114500.0,28.9676,29.1656,28.9676,29.0537,114500.0
2013-05-23 11:30:00,33.73,33.75,33.58,33.7,301500.0,29.0365,29.0537,28.9074,29.0107,301500.0
2013-05-23 12:00:00,33.73,33.89,33.71,33.73,113500.0,29.0365,29.1742,29.0193,29.0365,113500.0
2013-05-23 12:30:00,33.72,33.72,33.59,33.6,101500.0,29.0279,29.0279,28.916,28.9246,101500.0
2013-05-23 13:00:00,33.59,33.64,33.55,33.55,117000.0,28.916,28.959,28.8816,28.8816,117000.0
2013-05-23 13:30:00,33.56,33.64,33.53,33.62,121500.0,28.8902,28.959,28.8643,28.9418,121500.0
2013-05-23 14:00:00,33.61,33.64,33.49,33.64,320000.0,28.9332,28.959,28.8299,28.959,320000.0
2013-05-23 14:30:00,33.63,33.85,33.61,33.84,211000.0,28.9504,29.1398,28.9332,29.1312,211000.0
2013-05-23 15:00:00,33.83,33.85,33.73,33.77,170000.0,29.1226,29.1398,29.0365,29.0709,170000.0
2013-05-23 15:30:00,33.76,33.8,33.61,33.66,567000.0,29.0623,29.0968,28.9332,28.9762,567000.0
2013-05-24 09:30:00,33.54,33.57,33.38,33.39,164500.0,28.8729,28.8988,28.7352,28.7438,164500.0
2013-05-24 10:00:00,33.36,33.38,33.24,33.33,384000.0,28.718,28.7352,28.6147,28.6922,384000.0
2013-05-24 10:30:00,33.36,33.56,33.36,33.5,364500.0,28.718,28.8902,28.718,28.8385,364500.0
2013-05-24 11:00:00,33.5,33.57,33.42,33.5,181500.0,28.8385,28.8988,28.7696,28.8385,181500.0
2013-05-24 11:30:00,33.48,33.52,33.45,33.48,158500.0,28.8213,28.8557,28.7955,28.8213,158500.0
2013-05-24 12:00:00,33.49,33.7,33.46,33.64,183500.0,28.8299,29.0107,28.8041,28.959,183500.0
2013-05-24 12:30:00,33.63,33.63,33.47,33.47,207500.0,28.9504,28.9504,28.8127,28.8127,207500.0
2013-05-24 13:00:00,33.47,33.51,33.44,33.49,113000.0,28.8127,28.8471,28.7869,28.8299,113000.0
2013-05-24 13:30:00,33.49,33.54,33.45,33.54,191000.0,28.8299,28.8729,28.7955,28.8729,191000.0
2013-05-24 14:00:00,33.53,33.56,33.49,33.55,174500.0,28.8643,28.8902,28.8299,28.8816,174500.0
2013-05-24 14:30:00,33.54,33.55,33.47,33.54,170500.0,28.8729,28.8816,28.8127,28.8729,170500.0
2013-05-24 15:00:00,33.53,33.55,33.49,33.55,249500.0,28.8643,28.8816,28.8299,28.8816,249500.0
2013-05-24 15:30:00,33.55,33.6,33.5,33.54,857000.0,28.8816,28.9246,28.8385,28.8729,857000.0
2013-05-28 09:30:00,33.91,34.31,33.89,34.0,527500.0,29.1915,29.5358,29.1742,29.2689,527500.0
2013-05-28 10:00:00,34.05,34.27,34.04,34.22,268000.0,29.312,29.5014,29.3034,29.4583,268000.0
2013-05-28 10:30:00,34.23,34.24,34.09,34.13,236000.0,29.4669,29.4755,29.3464,29.3808,236000.0
2013-05-28 11:00:00,34.13,34.15,33.98,34.08,236000.0,29.3808,29.3981,29.2517,29.3378,236000.0
2013-05-28 11:30:00,34.06,34.09,33.95,34.0,227000.0,29.3206,29.3464,29.2259,29.2689,227000.0
2013-05-28 12:00:00,34.0,34.15,33.99,34.12,112000.0,29.2689,29.3981,29.2603,29.3722,112000.0
2013-05-28 12:30:00,34.11,34.17,34.07,34.08,96000.0,29.3636,29.4153,29.3292,29.3378,96000.0
2013-05-28 13:00:00,34.08,34.15,33.95,33.96,139000.0,29.3378,29.3981,29.2259,29.2345,139000.0
2013-05-28 13:30:00,33.96,33.96,33.82,33.83,205500.0,29.2345,29.2345,29.114,29.1226,205500.0
2013-05-28 14:00:00,33.84,33.85,33.77,33.81,144500.0,29.1312,29.1398,29.0709,29.1054,144500.0
2013-05-28 14:30:00,33.85,34.01,33.82,33.99,106000.0,29.1398,29.2775,29.114,29.2603,106000.0
2013-05-28 15:00:00,34.0,34.03,33.93,34.01,220500.0,29.2689,29.2948,29.2087,29.2775,220500.0
2013-05-28 15:30:00,34.02,34.1,33.9,33.9,676500.0,29.2862,29.355,29.1828,29.1828,676500.0
2013-05-29 09:30:00,33.67,34.13,33.67,34.08,312500.0,28.9849,29.3808,28.9849,29.3378,312500.0
2013-05-29 10:00:00,34.08,34.31,34.08,34.15,343000.0,29.3378,29.5358,29.3378,29.3981,343000.0
2013-05-29 10:30:00,34.18,34.2,34.05,34.08,236000.0,29.4239,29.4411,29.312,29.3378,236000.0
2013-05-29 11:00:00,34.08,34.09,33.93,34.09,65500.0,29.3378,29.3464,29.2087,29.3464,65500.0
2013-05-29 11:30:00,34.09,34.15,34.05,34.11,73000.0,29.3464,29.3981,29.312,29.3636,73000.0
2013-05-29 12:00:00,34.11,34.2,34.08,34.1,62500.0,29.3636,29.4411,29.3378,29.355,62500.0
2013-05-29 12:30:00,34.12,34.13,33.96,33.96,43500.0,29.3722,29.3808,29.2345,29.2345,43500.0
2013-05-29 13:00:00,33.98,34.2,33.96,34.2,88500.0,29.2517,29.4411,29.2345,29.4411,88500.0
2013-05-29 13:30:00,34.2,34.38,34.16,34.33,160500.0,29.4411,29.5961,29.4067,29.553,160500.0
2013-05-29 14:00:00,34.32,34.33,34.22,34.24,155500.0,29.5444,29.553,29.4583,29.4755,155500.0
2013-05-29 14:30:00,34.22,34.27,34.11,34.18,218500.0,29.4583,29.5014,29.3636,29.4239,218500.0
2013-05-29 15:00:00,34.17,34.29,34.12,34.27,279000.0,29.4153,29.5186,29.3722,29.5014,279000.0
2013-05-29 15:30:00,34.27,34.37,34.21,34.23,599000.0,29.5014,29.5874,29.4497,29.4669,599000.0
2013-05-30 09:30:00,34.26,35.07,34.15,35.04,477000.0,29.4928,30.19,29.3981,30.1642,477000.0
2013-05-30 10:00:00,35.06,35.09,34.83,35.04,184000.0,30.1814,30.2073,29.9834,30.1642,184000.0
2013-05-30 10:30:00,35.04,35.26,35.0,35.2,154500.0,30.1642,30.3536,30.1298,30.302,154500.0
2013-05-30 11:00:00,35.2,35.21,35.05,35.08,240500.0,30.302,30.3106,30.1728,30.1987,240500.0
2013-05-30 11:30:00,35.08,35.26,35.08,35.24,173500.0,30.1987,30.3536,30.1987,30.3364,173500.0
2013-05-30 12:00:00,35.23,35.28,35.21,35.27,153000.0,30.3278,30.3708,30.3106,30.3622,153000.0
2013-05-30 12:30:00,35.27,35.34,35.22,35.31,105000.0,30.3622,30.4225,30.3192,30.3966,105000.0
2013-05-30 13:00:00,35.33,35.41,35.21,35.41,239500.0,30.4139,30.4827,30.3106,30.4827,239500.0
2013-05-30 13:30:00,35.41,35.53,35.38,35.49,160000.0,30.4827,30.586,30.4569,30.5516,160000.0
2013-05-30 14:00:00,35.49,35.51,35.39,35.4,294500.0,30.5516,30.5688,30.4655,30.4741,294500.0
2013-05-30 14:30:00,35.44,35.55,35.41,35.53,184500.0,30.5086,30.6033,30.4827,30.586,184500.0
2013-05-30 15:00:00,35.54,35.57,35.48,35.55,327000.0,30.5946,30.6205,30.543,30.6033,327000.0
2013-05-30 15:30:00,35.54,35.57,35.46,35.49,886000.0,30.5946,30.6205,30.5258,30.5516,886000.0
2013-05-31 09:30:00,35.34,35.39,35.1,35.13,632000.0,30.4225,30.4655,30.2159,30.2417,632000.0
2013-05-31 10:00:00,35.16,35.34,34.89,35.12,881000.0,30.2675,30.4225,30.0351,30.2331,881000.0
2013-05-31 10:30:00,35.1,35.27,34.95,35.0,301500.0,30.2159,30.3622,30.0867,30.1298,301500.0
2013-05-31 11:00:00,34.98,35.37,34.97,35.24,174000.0,30.1126,30.4483,30.104,30.3364,174000.0
2013-05-31 11:30:00,35.21,35.28,35.18,35.19,98000.0,30.3106,30.3708,30.2847,30.2933,98000.0
2013-05-31 12:00:00,35.18,35.19,35.13,35.14,274000.0,30.2847,30.2933,30.2417,30.2503,274000.0
2013-05-31 12:30:00,35.13,35.18,35.09,35.12,50000.0,30.2417,30.2847,30.2073,30.2331,50000.0
2013-05-31 13:00:00,35.11,35.22,34.94,35.16,145000.0,30.2245,30.3192,30.0781,30.2675,145000.0
2013-05-31 13:30:00,35.17,35.17,34.99,35.0,96500.0,30.2761,30.2761,30.1212,30.1298,96500.0
2013-05-31 14:00:00,35.03,35.05,34.73,34.73,105500.0,30.1556,30.1728,29.8974,29.8974,105500.0
2013-05-31 14:30:00,34.73,34.74,34.56,34.68,312500.0,29.8974,29.906,29.751,29.8543,312500.0
2013-05-31 15:00:00,34.66,34.75,34.63,34.63,230000.0,29.8371,29.9146,29.8113,29.8113,230000.0
2013-05-31 15:30:00,34.63,34.65,34.24,34.25,742500.0,29.8113,29.8285,29.4755,29.4841,742500.0
2013-06-03 09:30:00,34.28,34.31,34.05,34.09,266000.0,29.51,29.5358,29.312,29.3464,266000.0
2013-06-03 10:00:00,34.07,34.23,33.84,33.86,351500.0,29.3292,29.4669,29.1312,29.1484,351500.0
2013-06-03 10:30:00,33.86,33.86,33.49,33.5,308000.0,29.1484,29.1484,28.8299,28.8385,308000.0
2013-06-03 11:00:00,33.5,33.58,33.38,33.4,298000.0,28.8385,28.9074,28.7352,28.7524,298000.0
2013-06-03 11:30:00,33.41,33.54,33.39,33.47,134000.0,28.761,28.8729,28.7438,28.8127,134000.0
2013-06-03 12:00:00,33.47,33.58,33.34,33.52,158000.0,28.8127,28.9074,28.7008,28.8557,158000.0
2013-06-03 12:30:00,33.54,33.77,33.51,33.66,99000.0,28.8729,29.0709,28.8471,28.9762,99000.0
2013-06-03 13:00:00,33.7,33.8,33.61,33.69,105000.0,29.0107,29.0968,28.9332,29.0021,105000.0
2013-06-03 13:30:00,33.72,33.79,33.57,33.66,185000.0,29.0279,29.0882,28.8988,28.9762,185000.0
2013-06-03 14:00:00,33.65,33.73,33.58,33.71,185500.0,28.9676,29.0365,28.9074,29.0193,185500.0
2013-06-03 14:30:00,33.71,33.8,33.66,33.75,178000.0,29.0193,29.0968,28.9762,29.0537,178000.0
2013-06-03 15:00:00,33.74,33.8,33.63,33.8,286000.0,29.0451,29.0968,28.9504,29.0968,286000.0
2013-06-03 15:30:00,33.78,33.87,33.73,33.84,420000.0,29.0795,29.157,29.0365,29.1312,420000.0
2013-06-04 09:30:00,33.8,33.82,33.54,33.63,272000.0,29.0968,29.114,28.8729,28.9504,272000.0
2013-06-04 10:00:00,33.59,33.62,33.43,33.52,261500.0,28.916,28.9418,28.7782,28.8557,261500.0
2013-06-04 10:30:00,33.53,33.61,33.34,33.36,132500.0,28.8643,28.9332,28.7008,28.718,132500.0
2013-06-04 11:00:00,33.34,33.43,33.27,33.34,161500.0,28.7008,28.7782,28.6405,28.7008,161500.0
2013-06-04 11:30:00,33.36,33.45,33.28,33.31,146500.0,28.718,28.7955,28.6491,28.6749,146500.0
2013-06-04 12:00:00,33.3,33.4,33.23,33.36,140000.0,28.6663,28.7524,28.6061,28.718,140000.0
2013-06-04 12:30:00,33.35,33.38,33.13,33.2,241500.0,28.7094,28.7352,28.52,28.5803,241500.0
2013-06-04 13:00:00,33.21,33.25,33.01,33.08,252000.0,28.5889,28.6233,28.4167,28.477,252000.0
2013-06-04 13:30:00,33.09,33.09,32.83,32.85,428000.0,28.4856,28.4856,28.2617,28.279,428000.0
2013-06-04 14:00:00,32.86,32.86,32.65,32.85,472000.0,28.2876,28.2876,28.1068,28.279,472000.0
2013-06-04 14:30:00,32.86,33.13,32.8,33.02,370500.0,28.2876,28.52,28.2359,28.4253,370500.0
2013-06-04 15:00:00,33.02,33.06,32.96,33.02,233500.0,28.4253,28.4597,28.3736,28.4253,233500.0
2013-06-04 15:30:00,33.03,33.24,32.95,32.95,652500.0,28.4339,28.6147,28.365,28.365,652500.0
2013-06-05 09:30:00,32.7,32.92,32.66,32.76,419000.0,28.1498,28.3392,28.1154,28.2015,419000.0
2013-06-05 10:00:00,32.76,32.8,32.59,32.79,393000.0,28.2015,28.2359,28.0551,28.2273,393000.0
2013-06-05 10:30:00,32.79,32.87,32.69,32.69,216000.0,28.2273,28.2962,28.1412,28.1412,216000.0
2013-06-05 11:00:00,32.69,32.88,32.61,32.82,283000.0,28.1412,28.3048,28.0724,28.2531,283000.0
2013-06-05 11:30:00,32.82,32.99,32.79,32.82,147500.0,28.2531,28.3995,28.2273,28.2531,147500.0
2013-06-05 12:00:00,32.82,32.84,32.75,32.81,88500.0,28.2531,28.2703,28.1929,28.2445,88500.0
2013-06-05 12:30:00,32.79,32.84,32.72,32.82,136500.0,28.2273,28.2703,28.167,28.2531,136500.0
2013-06-05 13:00:00,32.83,33.09,32.78,33.07,149000.0,28.2617,28.4856,28.2187,28.4683,149000.0
2013-06-05 13:30:00,33.06,33.11,33.02,33.05,135000.0,28.4597,28.5028,28.4253,28.4511,135000.0
2013-06-05 14:00:00,33.03,33.23,33.03,33.13,326500.0,28.4339,28.6061,28.4339,28.52,326500.0
2013-06-05 14:30:00,33.09,33.18,33.04,33.11,191000.0,28.4856,28.563,28.4425,28.5028,191000.0
2013-06-05 15:00:00,33.1,33.24,33.01,33.19,307000.0,28.4942,28.6147,28.4167,28.5716,307000.0
2013-06-05 15:30:00,33.2,33.21,32.95,32.97,452500.0,28.5803,28.5889,28.365,28.3823,452500.0
2013-06-06 09:30:00,32.79,33.31,32.79,33.19,180500.0,28.2273,28.6749,28.2273,28.5716,180500.0
2013-06-06 10:00:00,33.22,33.48,33.19,33.38,392000.0,28.5975,28.8213,28.5716,28.7352,392000.0
2013-06-06 10:30:00,33.4,33.6,33.34,33.6,266500.0,28.7524,28.9246,28.7008,28.9246,266500.0
2013-06-06 11:00:00,33.57,33.59,33.36,33.39,80500.0,28.8988,28.916,28.718,28.7438,80500.0
2013-06-06 11:30:00,33.39,33.6,33.33,33.35,142500.0,28.7438,28.9246,28.6922,28.7094,142500.0
2013-06-06 12:00:00,33.36,33.4,33.08,33.18,134500.0,28.718,28.7524,28.477,28.563,134500.0
2013-06-06 12:30:00,33.17,33.36,33.14,33.32,122500.0,28.5544,28.718,28.5286,28.6836,122500.0
2013-06-06 13:00:00,33.33,33.59,33.33,33.59,130000.0,28.6922,28.916,28.6922,28.916,130000.0
2013-06-06 13:30:00,33.58,33.64,33.49,33.54,115500.0,28.9074,28.959,28.8299,28.8729,115500.0
2013-06-06 14:00:00,33.53,33.67,33.48,33.65,151000.0,28.8643,28.9849,28.8213,28.9676,151000.0
2013-06-06 14:30:00,33.66,33.71,33.57,33.66,236000.0,28.9762,29.0193,28.8988,28.9762,236000.0
2013-06-06 15:00:00,33.65,33.78,33.59,33.78,349500.0,28.9676,29.0795,28.916,29.0795,349500.0
2013-06-06 15:30:00,33.78,33.87,33.71,33.86,679000.0,29.0795,29.157,29.0193,29.1484,679000.0
2013-06-07 09:30:00,33.97,34.13,33.68,33.93,330500.0,29.2431,29.3808,28.9935,29.2087,330500.0
2013-06-07 10:00:00,33.93,34.23,33.93,34.05,280500.0,29.2087,29.4669,29.2087,29.312,280500.0
2013-06-07 10:30:00,34.1,34.24,33.37,34.24,561500.0,29.355,29.4755,28.7266,29.4755,561500.0
2013-06-07 11:00:00,34.25,34.56,34.25,34.49,196500.0,29.4841,29.751,29.4841,29.6908,196500.0
2013-06-07 11:30:00,34.49,34.52,34.39,34.39,111500.0,29.6908,29.7166,29.6047,29.6047,111500.0
2013-06-07 12:00:00,34.34,34.45,34.17,34.45,150000.0,29.5616,29.6563,29.4153,29.6563,150000.0
2013-06-07 12:30:00,34.43,34.53,34.36,34.4,112500.0,29.6391,29.7252,29.5788,29.6133,112500.0
2013-06-07 13:00:00,34.4,34.51,34.4,34.5,60500.0,29.6133,29.708,29.6133,29.6994,60500.0
2013-06-07 13:30:00,34.5,34.6,34.48,34.5,118000.0,29.6994,29.7854,29.6821,29.6994,118000.0
2013-06-07 14:00:00,34.49,34.55,34.4,34.5,114000.0,29.6908,29.7424,29.6133,29.6994,114000.0
2013-06-07 14:30:00,34.48,34.61,34.44,34.59,100500.0,29.6821,29.7941,29.6477,29.7768,100500.0
2013-06-07 15:00:00,34.59,34.73,34.54,34.72,356500.0,29.7768,29.8974,29.7338,29.8887,356500.0
2013-06-07 15:30:00,34.71,34.97,34.71,34.94,691000.0,29.8801,30.104,29.8801,30.0781,691000.0
2013-06-10 09:30:00,35.0,35.07,34.82,34.83,191000.0,30.1298,30.19,29.9748,29.9834,191000.0
2013-06-10 10:00:00,34.82,34.94,34.6,34.9,280500.0,29.9748,30.0781,29.7854,30.0437,280500.0
2013-06-10 10:30:00,34.89,34.95,34.78,34.85,172000.0,30.0351,30.0867,29.9404,30.0007,172000.0
2013-06-10 11:00:00,34.86,35.06,34.86,34.98,136500.0,30.0093,30.1814,30.0093,30.1126,136500.0
2013-06-10 11:30:00,34.99,35.14,34.98,35.05,187500.0,30.1212,30.2503,30.1126,30.1728,187500.0
2013-06-10 12:00:00,35.05,35.17,35.05,35.08,200000.0,30.1728,30.2761,30.1728,30.1987,200000.0
2013-06-10 12:30:00,35.07,35.08,34.82,34.84,122500.0,30.19,30.1987,29.9748,29.992,122500.0
2013-06-10 13:00:00,34.85,34.9,34.78,34.86,191000.0,30.0007,30.0437,29.9404,30.0093,191000.0
2013-06-10 13:30:00,34.89,34.98,34.81,34.93,88500.0,30.0351,30.1126,29.9662,30.0695,88500.0
2013-06-10 14:00:00,34.92,35.01,34.86,34.99,131500.0,30.0609,30.1384,30.0093,30.1212,131500.0
2013-06-10 14:30:00,35.0,35.07,34.93,35.03,129500.0,30.1298,30.19,30.0695,30.1556,129500.0
2013-06-10 15:00:00,35.03,35.06,34.92,34.98,231500.0,30.1556,30.1814,30.0609,30.1126,231500.0
2013-06-10 15:30:00,34.98,35.02,34.94,35.01,311000.0,30.1126,30.147,30.0781,30.1384,311000.0
2013-06-11 09:30:00,34.43,34.5,34.13,34.31,332500.0,29.6391,29.6994,29.3808,29.5358,332500.0
2013-06-11 10:00:00,34.31,34.35,34.1,34.18,229500.0,29.5358,29.5702,29.355,29.4239,229500.0
2013-06-11 10:30:00,34.21,34.46,34.21,34.36,157000.0,29.4497,29.6649,29.4497,29.5788,157000.0
2013-06-11 11:00:00,34.39,34.61,34.33,34.55,147000.0,29.6047,29.7941,29.553,29.7424,147000.0
2013-06-11 11:30:00,34.54,34.57,34.39,34.41,109500.0,29.7338,29.7596,29.6047,29.6219,109500.0
2013-06-11 12:00:00,34.41,34.48,34.35,34.48,282000.0,29.6219,29.6821,29.5702,29.6821,282000.0
2013-06-11 12:30:00,34.49,34.52,34.43,34.48,143500.0,29.6908,29.7166,29.6391,29.6821,143500.0
2013-06-11 13:00:00,34.48,34.62,34.42,34.43,122500.0,29.6821,29.8027,29.6305,29.6391,122500.0
2013-06-11 13:30:00,34.43,34.51,34.34,34.38,99000.0,29.6391,29.708,29.5616,29.5961,99000.0
2013-06-11 14:00:00,34.36,34.41,34.26,34.35,160000.0,29.5788,29.6219,29.4928,29.5702,160000.0
2013-06-11 14:30:00,34.36,34.51,34.33,34.46,130500.0,29.5788,29.708,29.553,29.6649,130500.0
2013-06-11 15:00:00,34.46,34.49,34.34,34.34,180000.0,29.6649,29.6908,29.5616,29.5616,180000.0
2013-06-11 15:30:00,34.35,34.38,34.2,34.22,402000.0,29.5702,29.5961,29.4411,29.4583,402000.0
2013-06-12 09:30:00,34.25,34.61,34.23,34.6,141000.0,29.4841,29.7941,29.4669,29.7854,141000.0
2013-06-12 10:00:00,34.57,34.57,34.41,34.48,56000.0,29.7596,29.7596,29.6219,29.6821,56000.0
2013-06-12 10:30:00,34.49,34.51,34.27,34.3,143500.0,29.6908,29.708,29.5014,29.5272,143500.0
2013-06-12 11:00:00,34.3,34.43,34.26,34.4,108000.0,29.5272,29.6391,29.4928,29.6133,108000.0
2013-06-12 11:30:00,34.42,34.45,34.2,34.28,91500.0,29.6305,29.6563,29.4411,29.51,91500.0
2013-06-12 12:00:00,34.24,34.4,34.22,34.34,186500.0,29.4755,29.6133,29.4583,29.5616,186500.0
2013-06-12 12:30:00,34.29,34.37,34.23,34.35,80500.0,29.5186,29.5874,29.4669,29.5702,80500.0
2013-06-12 13:00:00,34.35,34.43,34.31,34.38,166000.0,29.5702,29.6391,29.5358,29.5961,166000.0
2013-06-12 13:30:00,34.39,34.43,34.28,34.41,127500.0,29.6047,29.6391,29.51,29.6219,127500.0
2013-06-12 14:00:00,34.39,34.45,34.36,34.38,186000.0,29.6047,29.6563,29.5788,29.5961,186000.0
2013-06-12 14:30:00,34.36,34.46,34.33,34.43,228000.0,29.5788,29.6649,29.553,29.6391,228000.0
2013-06-12 15:00:00,34.44,34.45,34.34,34.41,230500.0,29.6477,29.6563,29.5616,29.6219,230500.0
2013-06-12 15:30:00,34.39,34.44,34.33,34.42,680500.0,29.6047,29.6477,29.553,29.6305,680500.0
2013-06-13 09:30:00,34.32,34.46,34.11,34.33,309500.0,29.5444,29.6649,29.3636,29.553,309500.0
2013-06-13 10:00:00,34.33,34.47,34.32,34.32,146500.0,29.553,29.6735,29.5444,29.5444,146500.0
2013-06-13 10:30:00,34.33,34.49,34.3,34.41,148500.0,29.553,29.6908,29.5272,29.6219,148500.0
2013-06-13 11:00:00,34.42,34.42,34.27,34.37,117000.0,29.6305,29.6305,29.5014,29.5874,117000.0
2013-06-13 11:30:00,34.37,34.5,34.33,34.46,165000.0,29.5874,29.6994,29.553,29.6649,165000.0
2013-06-13 12:00:00,34.53,34.55,34.47,34.53,27000.0,29.7252,29.7424,29.6735,29.7252,27000.0
2013-06-13 12:30:00,34.54,34.73,34.5,34.73,54000.0,29.7338,29.8974,29.6994,29.8974,54000.0
2013-06-13 13:00:00,34.72,34.73,34.62,34.64,68000.0,29.8887,29.8974,29.8027,29.8199,68000.0
2013-06-13 13:30:00,34.65,34.65,34.48,34.54,68500.0,29.8285,29.8285,29.6821,29.7338,68500.0
2013-06-13 14:00:00,34.54,34.64,34.51,34.59,162500.0,29.7338,29.8199,29.708,29.7768,162500.0
2013-06-13 14:30:00,34.6,34.72,34.58,34.7,194500.0,29.7854,29.8887,29.7682,29.8715,194500.0
2013-06-13 15:00:00,34.68,34.89,34.68,34.86,208500.0,29.8543,30.0351,29.8543,30.0093,208500.0
2013-06-13 15:30:00,34.85,35.1,34.78,35.08,694500.0,30.0007,30.2159,29.9404,30.1987,694500.0
2013-06-14 09:30:00,35.0,35.04,34.77,34.97,244000.0,30.1298,30.1642,29.9318,30.104,244000.0
2013-06-14 10:00:00,34.96,35.04,34.9,34.98,108500.0,30.0954,30.1642,30.0437,30.1126,108500.0
2013-06-14 10:30:00,34.99,35.0,34.76,34.8,144500.0,30.1212,30.1298,29.9232,29.9576,144500.0
2013-06-14 11:00:00,34.8,34.87,34.71,34.85,131500.0,29.9576,30.0179,29.8801,30.0007,131500.0
2013-06-14 11:30:00,34.83,34.92,34.75,34.91,97000.0,29.9834,30.0609,29.9146,30.0523,97000.0
2013-06-14 12:00:00,34.89,34.92,34.78,34.79,107500.0,30.0351,30.0609,29.9404,29.949,107500.0
2013-06-14 12:30:00,34.8,34.87,34.71,34.77,133000.0,29.9576,30.0179,29.8801,29.9318,133000.0
2013-06-14 13:00:00,34.76,34.8,34.6,34.63,161500.0,29.9232,29.9576,29.7854,29.8113,161500.0
2013-06-14 13:30:00,34.64,34.79,34.62,34.76,86500.0,29.8199,29.949,29.8027,29.9232,86500.0
2013-06-14 14:00:00,34.73,34.82,34.69,34.8,54500.0,29.8974,29.9748,29.8629,29.9576,54500.0
2013-06-14 14:30:00,34.8,34.8,34.62,34.63,63000.0,29.9576,29.9576,29.8027,29.8113,63000.0
2013-06-14 15:00:00,34.63,34.76,34.63,34.7,117500.0,29.8113,29.9232,29.8113,29.8715,117500.0
2013-06-14 15:30:00,34.72,34.75,34.64,34.65,452500.0,29.8887,29.9146,29.8199,29.8285,452500.0
2013-06-17 09:30:00,34.87,35.42,34.72,35.36,362500.0,30.0179,30.4913,29.8887,30.4397,362500.0
2013-06-17 10:00:00,35.38,35.52,35.25,35.49,308000.0,30.4569,30.5774,30.345,30.5516,308000.0
2013-06-17 10:30:00,35.49,35.88,35.46,35.83,531500.0,30.5516,30.8873,30.5258,30.8443,531500.0
2013-06-17 11:00:00,35.82,35.92,35.62,35.75,339500.0,30.8357,30.9218,30.6635,30.7754,339500.0
2013-06-17 11:30:00,35.75,35.91,35.73,35.78,365500.0,30.7754,30.9132,30.7582,30.8012,365500.0
2013-06-17 12:00:00,35.81,35.91,35.79,35.82,168500.0,30.8271,30.9132,30.8099,30.8357,168500.0
2013-06-17 12:30:00,35.82,35.85,35.78,35.82,168500.0,30.8357,30.8615,30.8012,30.8357,168500.0
2013-06-17 13:00:00,35.81,35.89,35.73,35.78,181000.0,30.8271,30.8959,30.7582,30.8012,181000.0
2013-06-17 13:30:00,35.78,35.92,35.77,35.78,208500.0,30.8012,30.9218,30.7926,30.8012,208500.0
2013-06-17 14:00:00,35.77,35.78,35.54,35.57,285000.0,30.7926,30.8012,30.5946,30.6205,285000.0
2013-06-17 14:30:00,35.58,35.81,35.58,35.7,292500.0,30.6291,30.8271,30.6291,30.7324,292500.0
2013-06-17 15:00:00,35.68,35.85,35.65,35.84,353500.0,30.7152,30.8615,30.6893,30.8529,353500.0
2013-06-17 15:30:00,35.84,35.9,35.67,35.77,714000.0,30.8529,30.9046,30.7066,30.7926,714000.0
2013-06-18 09:30:00,36.0,36.3,35.95,36.16,589500.0,30.9906,31.2489,30.9476,31.1284,589500.0
2013-06-18 10:00:00,36.13,36.36,36.12,36.31,552500.0,31.1025,31.3005,31.0939,31.2575,552500.0
2013-06-18 10:30:00,36.33,36.47,36.29,36.35,369500.0,31.2747,31.3952,31.2403,31.2919,369500.0
2013-06-18 11:00:00,36.36,36.59,36.32,36.59,182500.0,31.3005,31.4985,31.2661,31.4985,182500.0
2013-06-18 11:30:00,36.59,36.7,36.57,36.63,234000.0,31.4985,31.5932,31.4813,31.533,234000.0
2013-06-18 12:00:00,36.63,36.66,36.49,36.56,296500.0,31.533,31.5588,31.4125,31.4727,296500.0
2013-06-18 12:30:00,36.56,36.82,36.53,36.77,601500.0,31.4727,31.6965,31.4469,31.6535,601500.0
2013-06-18 13:00:00,36.77,36.79,36.61,36.77,198500.0,31.6535,31.6707,31.5158,31.6535,198500.0
2013-06-18 13:30:00,36.77,36.79,36.63,36.63,476000.0,31.6535,31.6707,31.533,31.533,476000.0
2013-06-18 14:00:00,36.63,36.77,36.63,36.71,184000.0,31.533,31.6535,31.533,31.6018,184000.0
2013-06-18 14:30:00,36.7,36.73,36.6,36.67,207000.0,31.5932,31.6191,31.5071,31.5674,207000.0
2013-06-18 15:00:00,36.67,36.7,36.63,36.65,323500.0,31.5674,31.5932,31.533,31.5502,323500.0
2013-06-18 15:30:00,36.66,36.67,36.55,36.6,774500.0,31.5588,31.5674,31.4641,31.5071,774500.0
2013-06-19 09:30:00,36.6,36.6,36.02,36.19,246500.0,31.5071,31.5071,31.0079,31.1542,246500.0
2013-06-19 10:00:00,36.2,36.31,36.16,36.22,146500.0,31.1628,31.2575,31.1284,31.18,146500.0
2013-06-19 10:30:00,36.21,36.22,35.95,35.97,338000.0,31.1714,31.18,30.9476,30.9648,338000.0
2013-06-19 11:00:00,35.96,35.96,35.87,35.96,95000.0,30.9562,30.9562,30.8787,30.9562,95000.0
2013-06-19 11:30:00,35.96,36.04,35.91,35.91,96000.0,30.9562,31.0251,30.9132,30.9132,96000.0
2013-06-19 12:00:00,35.92,36.02,35.91,36.01,97000.0,30.9218,31.0079,30.9132,30.9992,97000.0
2013-06-19 12:30:00,36.0,36.01,35.88,35.89,64000.0,30.9906,30.9992,30.8873,30.8959,64000.0
2013-06-19 13:00:00,35.88,36.0,35.85,35.95,188000.0,30.8873,30.9906,30.8615,30.9476,188000.0
2013-06-19 13:30:00,35.95,36.03,35.93,35.96,75500.0,30.9476,31.0165,30.9304,30.9562,75500.0
2013-06-19 14:00:00,35.96,36.08,35.82,36.05,249500.0,30.9562,31.0595,30.8357,31.0337,249500.0
2013-06-19 14:30:00,36.04,36.22,35.75,35.75,223000.0,31.0251,31.18,30.7754,30.7754,223000.0
2013-06-19 15:00:00,35.74,35.94,35.69,35.92,215000.0,30.7668,30.939,30.7238,30.9218,215000.0
2013-06-19 15:30:00,35.95,35.99,35.77,35.78,888500.0,30.9476,30.982,30.7926,30.8012,888500.0
2013-06-20 09:30:00,35.37,35.64,35.12,35.44,257000.0,30.4483,30.6807,30.2331,30.5086,257000.0
2013-06-20 10:00:00,35.46,35.63,35.37,35.42,174000.0,30.5258,30.6721,30.4483,30.4913,174000.0
2013-06-20 10:30:00,35.42,35.43,35.17,35.29,301500.0,30.4913,30.5,30.2761,30.3794,301500.0
2013-06-20 11:00:00,35.27,35.36,35.19,35.3,230500.0,30.3622,30.4397,30.2933,30.388,230500.0
2013-06-20 11:30:00,35.3,35.36,35.21,35.35,262000.0,30.388,30.4397,30.3106,30.4311,262000.0
2013-06-20 12:00:00,35.34,35.38,35.28,35.28,126500.0,30.4225,30.4569,30.3708,30.3708,126500.0
2013-06-20 12:30:00,35.28,35.36,35.25,35.25,230000.0,30.3708,30.4397,30.345,30.345,230000.0
2013-06-20 13:00:00,35.25,35.25,35.01,35.11,360000.0,30.345,30.345,30.1384,30.2245,360000.0
2013-06-20 13:30:00,35.12,35.17,34.96,35.01,242000.0,30.2331,30.2761,30.0954,30.1384,242000.0
2013-06-20 14:00:00,35.01,35.07,34.65,34.66,290000.0,30.1384,30.19,29.8285,29.8371,290000.0
2013-06-20 14:30:00,34.67,34.89,34.57,34.6,323500.0,29.8457,30.0351,29.7596,29.7854,323500.0
2013-06-20 15:00:00,34.61,34.92,34.57,34.57,436500.0,29.7941,30.0609,29.7596,29.7596,436500.0
2013-06-20 15:30:00,34.56,34.83,34.47,34.71,1015500.0,29.751,29.9834,29.6735,29.8801,1015500.0
2013-06-21 09:30:00,34.81,35.06,34.57,34.67,829000.0,29.9662,30.1814,29.7596,29.8457,829000.0
2013-06-21 10:00:00,34.67,34.75,34.49,34.54,211500.0,29.8457,29.9146,29.6908,29.7338,211500.0
2013-06-21 10:30:00,34.54,34.59,34.27,34.53,173000.0,29.7338,29.7768,29.5014,29.7252,173000.0
2013-06-21 11:00:00,34.54,34.55,34.25,34.28,325500.0,29.7338,29.7424,29.4841,29.51,325500.0
2013-06-21 11:30:00,34.26,34.28,34.15,34.22,149000.0,29.4928,29.51,29.3981,29.4583,149000.0
2013-06-21 12:00:00,34.23,34.3,34.09,34.21,154000.0,29.4669,29.5272,29.3464,29.4497,154000.0
2013-06-21 12:30:00,34.2,34.32,34.12,34.31,298500.0,29.4411,29.5444,29.3722,29.5358,298500.0
2013-06-21 13:00:00,34.32,34.55,34.23,34.4,126000.0,29.5444,29.7424,29.4669,29.6133,126000.0
2013-06-21 13:30:00,34.38,34.4,34.27,34.31,123000.0,29.5961,29.6133,29.5014,29.5358,123000.0
2013-06-21 14:00:00,34.3,34.39,34.14,34.27,395000.0,29.5272,29.6047,29.3895,29.5014,395000.0
2013-06-21 14:30:00,34.25,34.26,34.07,34.17,305000.0,29.4841,29.4928,29.3292,29.4153,305000.0
2013-06-21 15:00:00,34.18,34.58,34.17,34.57,265000.0,29.4239,29.7682,29.4153,29.7596,265000.0
2013-06-21 15:30:00,34.58,34.59,34.39,34.5,492500.0,29.7682,29.7768,29.6047,29.6994,492500.0
2013-06-24 09:30:00,34.08,34.14,33.74,33.85,242000.0,29.3378,29.3895,29.0451,29.1398,242000.0
2013-06-24 10:00:00,33.81,34.26,33.81,34.15,356000.0,29.1054,29.4928,29.1054,29.3981,356000.0
2013-06-24 10:30:00,34.13,34.21,33.99,34.15,338500.0,29.3808,29.4497,29.2603,29.3981,338500.0
2013-06-24 11:00:00,34.15,34.38,33.98,33.98,524000.0,29.3981,29.5961,29.2517,29.2517,524000.0
2013-06-24 11:30:00,33.95,34.11,33.94,34.0,250500.0,29.2259,29.3636,29.2173,29.2689,250500.0
2013-06-24 12:00:00,34.02,34.09,33.83,33.97,165500.0,29.2862,29.3464,29.1226,29.2431,165500.0
2013-06-24 12:30:00,33.96,34.15,33.96,34.15,152500.0,29.2345,29.3981,29.2345,29.3981,152500.0
2013-06-24 13:00:00,34.14,34.45,34.1,34.31,190000.0,29.3895,29.6563,29.355,29.5358,190000.0
2013-06-24 13:30:00,34.28,34.4,34.21,34.31,167500.0,29.51,29.6133,29.4497,29.5358,167500.0
2013-06-24 14:00:00,34.33,34.51,34.27,34.46,285500.0,29.553,29.708,29.5014,29.6649,285500.0
2013-06-24 14:30:00,34.47,34.79,34.46,34.61,261500.0,29.6735,29.949,29.6649,29.7941,261500.0
2013-06-24 15:00:00,34.58,34.65,34.39,34.41,248500.0,29.7682,29.8285,29.6047,29.6219,248500.0
2013-06-24 15:30:00,34.41,34.59,34.37,34.39,783000.0,29.6219,29.7768,29.5874,29.6047,783000.0
2013-06-25 09:30:00,34.66,35.26,34.64,35.07,515500.0,29.8371,30.3536,29.8199,30.19,515500.0
2013-06-25 10:00:00,35.05,35.07,34.57,34.63,465000.0,30.1728,30.19,29.7596,29.8113,465000.0
2013-06-25 10:30:00,34.56,34.85,34.54,34.78,334500.0,29.751,30.0007,29.7338,29.9404,334500.0
2013-06-25 11:00:00,34.73,35.11,34.72,35.09,300500.0,29.8974,30.2245,29.8887,30.2073,300500.0
2013-06-25 11:30:00,35.09,35.33,35.07,35.3,247500.0,30.2073,30.4139,30.19,30.388,247500.0
2013-06-25 12:00:00,35.3,35.41,35.25,35.38,247000.0,30.388,30.4827,30.345,30.4569,247000.0
2013-06-25 12:30:00,35.4,35.41,35.3,35.3,114000.0,30.4741,30.4827,30.388,30.388,114000.0
2013-06-25 13:00:00,35.31,35.43,35.3,35.34,299000.0,30.3966,30.5,30.388,30.4225,299000.0
2013-06-25 13:30:00,35.34,35.35,35.26,35.3,180500.0,30.4225,30.4311,30.3536,30.388,180500.0
2013-06-25 14:00:00,35.3,35.33,35.17,35.22,226500.0,30.388,30.4139,30.2761,30.3192,226500.0
2013-06-25 14:30:00,35.22,35.22,35.07,35.07,216000.0,30.3192,30.3192,30.19,30.19,216000.0
2013-06-25 15:00:00,35.1,35.19,35.06,35.15,195000.0,30.2159,30.2933,30.1814,30.2589,195000.0
2013-06-25 15:30:00,35.17,35.19,34.98,35.03,393000.0,30.2761,30.2933,30.1126,30.1556,393000.0
2013-06-26 09:30:00,35.39,35.54,34.89,35.44,375000.0,30.4655,30.5946,30.0351,30.5086,375000.0
2013-06-26 10:00:00,35.47,35.66,35.36,35.6,377000.0,30.5344,30.6979,30.4397,30.6463,377000.0
2013-06-26 10:30:00,35.6,35.83,35.57,35.79,263500.0,30.6463,30.8443,30.6205,30.8099,263500.0
2013-06-26 11:00:00,35.8,35.95,35.76,35.86,440000.0,30.8185,30.9476,30.784,30.8701,440000.0
2013-06-26 11:30:00,35.85,35.89,35.58,35.63,165000.0,30.8615,30.8959,30.6291,30.6721,165000.0
2013-06-26 12:00:00,35.61,35.92,35.58,35.92,151500.0,30.6549,30.9218,30.6291,30.9218,151500.0
2013-06-26 12:30:00,35.9,35.91,35.74,35.78,202000.0,30.9046,30.9132,30.7668,30.8012,202000.0
2013-06-26 13:00:00,35.79,35.8,35.58,35.75,277000.0,30.8099,30.8185,30.6291,30.7754,277000.0
2013-06-26 13:30:00,35.75,35.8,35.66,35.78,127500.0,30.7754,30.8185,30.6979,30.8012,127500.0
2013-06-26 14:00:00,35.8,35.86,35.73,35.8,161500.0,30.8185,30.8701,30.7582,30.8185,161500.0
2013-06-26 14:30:00,35.81,36.14,35.78,35.96,541000.0,30.8271,31.1112,30.8012,30.9562,541000.0
2013-06-26 15:00:00,35.96,36.01,35.91,35.97,255500.0,30.9562,30.9992,30.9132,30.9648,255500.0
2013-06-26 15:30:00,35.96,36.04,35.83,35.97,756000.0,30.9562,31.0251,30.8443,30.9648,756000.0
2013-06-27 09:30:00,35.96,36.26,35.89,36.18,443000.0,30.9562,31.2145,30.8959,31.1456,443000.0
2013-06-27 10:00:00,36.19,36.29,36.12,36.15,259000.0,31.1542,31.2403,31.0939,31.1198,259000.0
2013-06-27 10:30:00,36.17,36.23,36.06,36.22,199000.0,31.137,31.1886,31.0423,31.18,199000.0
2013-06-27 11:00:00,36.22,36.24,36.08,36.19,267000.0,31.18,31.1972,31.0595,31.1542,267000.0
2013-06-27 11:30:00,36.2,36.23,35.99,36.04,133500.0,31.1628,31.1886,30.982,31.0251,133500.0
2013-06-27 12:00:00,36.05,36.07,35.68,35.7,193500.0,31.0337,31.0509,30.7152,30.7324,193500.0
2013-06-27 12:30:00,35.7,35.93,35.64,35.89,266000.0,30.7324,30.9304,30.6807,30.8959,266000.0
2013-06-27 13:00:00,35.89,36.02,35.88,35.9,134000.0,30.8959,31.0079,30.8873,30.9046,134000.0
2013-06-27 13:30:00,35.91,36.02,35.89,35.95,157500.0,30.9132,31.0079,30.8959,30.9476,157500.0
2013-06-27 14:00:00,35.93,36.01,35.93,35.97,158000.0,30.9304,30.9992,30.9304,30.9648,158000.0
2013-06-27 14:30:00,35.97,36.04,35.91,35.92,373000.0,30.9648,31.0251,30.9132,30.9218,373000.0
2013-06-27 15:00:00,35.94,36.04,35.93,36.03,124500.0,30.939,31.0251,30.9304,31.0165,124500.0
2013-06-27 15:30:00,36.02,36.03,35.89,35.92,371000.0,31.0079,31.0165,30.8959,30.9218,371000.0
2013-06-28 09:30:00,35.82,35.92,35.58,35.63,244000.0,30.8357,30.9218,30.6291,30.6721,244000.0
2013-06-28 10:00:00,35.59,35.87,35.59,35.86,171000.0,30.6377,30.8787,30.6377,30.8701,171000.0
2013-06-28 10:30:00,35.86,36.03,35.79,35.82,131000.0,30.8701,31.0165,30.8099,30.8357,131000.0
2013-06-28 11:00:00,35.81,35.84,35.67,35.68,194500.0,30.8271,30.8529,30.7066,30.7152,194500.0
2013-06-28 11:30:00,35.68,35.9,35.67,35.9,166500.0,30.7152,30.9046,30.7066,30.9046,166500.0
2013-06-28 12:00:00,35.88,35.88,35.59,35.75,98500.0,30.8873,30.8873,30.6377,30.7754,98500.0
2013-06-28 12:30:00,35.78,35.87,35.73,35.83,67500.0,30.8012,30.8787,30.7582,30.8443,67500.0
2013-06-28 13:00:00,35.79,35.85,35.75,35.77,62500.0,30.8099,30.8615,30.7754,30.7926,62500.0
2013-06-28 13:30:00,35.78,35.83,35.73,35.8,60000.0,30.8012,30.8443,30.7582,30.8185,60000.0
2013-06-28 14:00:00,35.79,35.85,35.78,35.82,111500.0,30.8099,30.8615,30.8012,30.8357,111500.0
2013-06-28 14:30:00,35.83,35.85,35.74,35.78,112000.0,30.8443,30.8615,30.7668,30.8012,112000.0
2013-06-28 15:00:00,35.81,35.82,35.68,35.76,344000.0,30.8271,30.8357,30.7152,30.784,344000.0
2013-06-28 15:30:00,35.77,35.87,35.59,35.6,945500.0,30.7926,30.8787,30.6377,30.6463,945500.0
2013-07-01 09:30:00,35.6,36.04,35.6,35.98,250000.0,30.6463,31.0251,30.6463,30.9734,250000.0
2013-07-01 10:00:00,35.98,36.25,35.95,36.16,194500.0,30.9734,31.2058,30.9476,31.1284,194500.0
2013-07-01 10:30:00,36.15,36.18,36.04,36.09,99500.0,31.1198,31.1456,31.0251,31.0681,99500.0
2013-07-01 11:00:00,36.12,36.17,35.98,36.0,103000.0,31.0939,31.137,30.9734,30.9906,103000.0
2013-07-01 11:30:00,36.01,36.05,35.97,36.02,296000.0,30.9992,31.0337,30.9648,31.0079,296000.0
2013-07-01 12:00:00,36.03,36.06,35.98,36.0,252000.0,31.0165,31.0423,30.9734,30.9906,252000.0
2013-07-01 12:30:00,36.0,36.04,35.96,36.0,189500.0,30.9906,31.0251,30.9562,30.9906,189500.0
2013-07-01 13:00:00,36.0,36.03,35.96,35.97,107500.0,30.9906,31.0165,30.9562,30.9648,107500.0
2013-07-01 13:30:00,35.97,36.0,35.9,35.9,60500.0,30.9648,30.9906,30.9046,30.9046,60500.0
2013-07-01 14:00:00,35.91,35.93,35.75,35.83,76000.0,30.9132,30.9304,30.7754,30.8443,76000.0
2013-07-01 14:30:00,35.81,35.82,35.62,35.71,181000.0,30.8271,30.8357,30.6635,30.741,181000.0
2013-07-01 15:00:00,35.74,35.78,35.69,35.7,621000.0,30.7668,30.8012,30.7238,30.7324,621000.0
2013-07-01 15:30:00,35.71,35.71,35.59,35.6,916000.0,30.741,30.741,30.6377,30.6463,916000.0
2013-07-02 09:30:00,35.5,35.77,35.36,35.36,258000.0,30.5602,30.7926,30.4397,30.4397,258000.0
2013-07-02 10:00:00,35.39,35.45,35.15,35.38,296000.0,30.4655,30.5172,30.2589,30.4569,296000.0
2013-07-02 10:30:00,35.38,35.59,35.26,35.47,160000.0,30.4569,30.6377,30.3536,30.5344,160000.0
2013-07-02 11:00:00,35.46,35.48,35.23,35.24,85500.0,30.5258,30.543,30.3278,30.3364,85500.0
2013-07-02 11:30:00,35.23,35.27,35.13,35.18,83000.0,30.3278,30.3622,30.2417,30.2847,83000.0
2013-07-02 12:00:00,35.18,35.24,35.06,35.1,127000.0,30.2847,30.3364,30.1814,30.2159,127000.0
2013-07-02 12:30:00,35.11,35.15,34.93,35.03,327500.0,30.2245,30.2589,30.0695,30.1556,327500.0
2013-07-02 13:00:00,35.03,35.12,34.97,34.98,200000.0,30.1556,30.2331,30.104,30.1126,200000.0
2013-07-02 13:30:00,34.98,35.02,34.9,34.95,258000.0,30.1126,30.147,30.0437,30.0867,258000.0
2013-07-02 14:00:00,34.94,34.96,34.73,34.81,263500.0,30.0781,30.0954,29.8974,29.9662,263500.0
2013-07-02 14:30:00,34.8,34.88,34.78,34.82,448500.0,29.9576,30.0265,29.9404,29.9748,448500.0
2013-07-02 15:00:00,34.82,34.94,34.76,34.87,465500.0,29.9748,30.0781,29.9232,30.0179,465500.0
2013-07-02 15:30:00,34.87,34.95,34.8,34.9,1280000.0,30.0179,30.0867,29.9576,30.0437,1280000.0
2013-07-03 09:30:00,34.87,35.14,34.75,35.04,656500.0,30.0179,30.2503,29.9146,30.1642,656500.0
2013-07-03 10:00:00,35.06,35.09,34.77,34.88,187500.0,30.1814,30.2073,29.9318,30.0265,187500.0
2013-07-03 10:30:00,34.91,34.98,34.72,34.78,139500.0,30.0523,30.1126,29.8887,29.9404,139500.0
2013-07-03 11:00:00,34.75,34.97,34.75,34.87,437000.0,29.9146,30.104,29.9146,30.0179,437000.0
2013-07-03 11:30:00,34.89,35.15,34.83,35.15,534500.0,30.0351,30.2589,29.9834,30.2589,534500.0
2013-07-03 12:00:00,35.15,35.19,34.97,35.05,450500.0,30.2589,30.2933,30.104,30.1728,450500.0
2013-07-03 12:30:00,35.06,35.11,34.94,34.96,486500.0,30.1814,30.2245,30.0781,30.0954,486500.0
2013-07-05 09:30:00,35.27,35.47,35.09,35.29,381500.0,30.3622,30.5344,30.2073,30.3794,381500.0
2013-07-05 10:00:00,35.31,35.39,35.15,35.16,276000.0,30.3966,30.4655,30.2589,30.2675,276000.0
2013-07-05 10:30:00,35.16,35.32,35.09,35.17,181500.0,30.2675,30.4053,30.2073,30.2761,181500.0
2013-07-05 11:00:00,35.17,35.29,35.05,35.23,161500.0,30.2761,30.3794,30.1728,30.3278,161500.0
2013-07-05 11:30:00,35.21,35.21,34.99,35.04,261000.0,30.3106,30.3106,30.1212,30.1642,261000.0
2013-07-05 12:00:00,35.06,35.1,34.97,35.06,206000.0,30.1814,30.2159,30.104,30.1814,206000.0
2013-07-05 12:30:00,35.07,35.23,35.07,35.19,266500.0,30.19,30.3278,30.19,30.2933,266500.0
2013-07-05 13:00:00,35.18,35.26,35.16,35.22,133500.0,30.2847,30.3536,30.2675,30.3192,133500.0
2013-07-05 13:30:00,35.19,35.24,35.13,35.24,89500.0,30.2933,30.3364,30.2417,30.3364,89500.0
2013-07-05 14:00:00,35.24,35.25,35.18,35.23,171500.0,30.3364,30.345,30.2847,30.3278,171500.0
2013-07-05 14:30:00,35.22,35.26,35.15,35.21,142000.0,30.3192,30.3536,30.2589,30.3106,142000.0
2013-07-05 15:00:00,35.22,35.29,35.19,35.25,205500.0,30.3192,30.3794,30.2933,30.345,205500.0
2013-07-05 15:30:00,35.24,35.41,35.21,35.39,522000.0,30.3364,30.4827,30.3106,30.4655,522000.0
2013-07-08 09:30:00,35.49,35.61,35.42,35.53,211000.0,30.5516,30.6549,30.4913,30.586,211000.0
2013-07-08 10:00:00,35.53,35.72,35.52,35.72,356000.0,30.586,30.7496,30.5774,30.7496,356000.0
2013-07-08 10:30:00,35.72,35.92,35.7,35.79,300500.0,30.7496,30.9218,30.7324,30.8099,300500.0
2013-07-08 11:00:00,35.8,35.8,35.7,35.73,154500.0,30.8185,30.8185,30.7324,30.7582,154500.0
2013-07-08 11:30:00,35.73,35.8,35.69,35.78,158500.0,30.7582,30.8185,30.7238,30.8012,158500.0
2013-07-08 12:00:00,35.78,35.78,35.66,35.72,68500.0,30.8012,30.8012,30.6979,30.7496,68500.0
2013-07-08 12:30:00,35.71,35.82,35.71,35.76,86500.0,30.741,30.8357,30.741,30.784,86500.0
2013-07-08 13:00:00,35.74,35.75,35.65,35.68,104500.0,30.7668,30.7754,30.6893,30.7152,104500.0
2013-07-08 13:30:00,35.69,35.69,35.6,35.65,60000.0,30.7238,30.7238,30.6463,30.6893,60000.0
2013-07-08 14:00:00,35.65,35.66,35.54,35.56,44000.0,30.6893,30.6979,30.5946,30.6119,44000.0
2013-07-08 14:30:00,35.55,35.59,35.54,35.56,54500.0,30.6033,30.6377,30.5946,30.6119,54500.0
2013-07-08 15:00:00,35.56,35.56,35.42,35.42,144500.0,30.6119,30.6119,30.4913,30.4913,144500.0
2013-07-08 15:30:00,35.42,35.49,35.4,35.46,195000.0,30.4913,30.5516,30.4741,30.5258,195000.0
2013-07-09 09:30:00,35.8,35.94,35.53,35.61,184500.0,30.8185,30.939,30.586,30.6549,184500.0
2013-07-09 10:00:00,35.62,35.65,35.47,35.49,113000.0,30.6635,30.6893,30.5344,30.5516,113000.0
2013-07-09 10:30:00,35.45,35.62,35.42,35.48,121500.0,30.5172,30.6635,30.4913,30.543,121500.0
2013-07-09 11:00:00,35.48,35.5,35.35,35.39,195000.0,30.543,30.5602,30.4311,30.4655,195000.0
2013-07-09 11:30:00,35.37,35.41,35.32,35.34,259500.0,30.4483,30.4827,30.4053,30.4225,259500.0
2013-07-09 12:00:00,35.35,35.35,35.09,35.16,455500.0,30.4311,30.4311,30.2073,30.2675,455500.0
2013-07-09 12:30:00,35.17,35.23,35.13,35.15,292000.0,30.2761,30.3278,30.2417,30.2589,292000.0
2013-07-09 13:00:00,35.15,35.15,34.82,34.82,644500.0,30.2589,30.2589,29.9748,29.9748,644500.0
2013-07-09 13:30:00,34.82,34.91,34.74,34.89,310500.0,29.9748,30.0523,29.906,30.0351,310500.0
2013-07-09 14:00:00,34.9,35.0,34.75,34.8,333500.0,30.0437,30.1298,29.9146,29.9576,333500.0
2013-07-09 14:30:00,34.82,34.87,34.71,34.83,444500.0,29.9748,30.0179,29.8801,29.9834,444500.0
2013-07-09 15:00:00,34.84,35.07,34.84,35.05,466500.0,29.992,30.19,29.992,30.1728,466500.0
2013-07-09 15:30:00,35.04,35.13,35.0,35.07,527500.0,30.1642,30.2417,30.1298,30.19,527500.0
2013-07-10 09:30:00,35.11,35.36,35.04,35.28,193500.0,30.2245,30.4397,30.1642,30.3708,193500.0
2013-07-10 10:00:00,35.27,35.37,35.25,35.32,115500.0,30.3622,30.4483,30.345,30.4053,115500.0
2013-07-10 10:30:00,35.33,35.33,35.2,35.25,110500.0,30.4139,30.4139,30.302,30.345,110500.0
2013-07-10 11:00:00,35.25,35.25,35.09,35.18,127000.0,30.345,30.345,30.2073,30.2847,127000.0
2013-07-10 11:30:00,35.18,35.3,35.18,35.19,104000.0,30.2847,30.388,30.2847,30.2933,104000.0
2013-07-10 12:00:00,35.19,35.25,35.16,35.19,177000.0,30.2933,30.345,30.2675,30.2933,177000.0
2013-07-10 12:30:00,35.19,35.35,35.19,35.33,553000.0,30.2933,30.4311,30.2933,30.4139,553000.0
2013-07-10 13:00:00,35.33,35.39,35.31,35.38,101000.0,30.4139,30.4655,30.3966,30.4569,101000.0
2013-07-10 13:30:00,35.4,35.4,35.32,35.33,61500.0,30.4741,30.4741,30.4053,30.4139,61500.0
2013-07-10 14:00:00,35.35,35.61,35.35,35.56,335500.0,30.4311,30.6549,30.4311,30.6119,335500.0
2013-07-10 14:30:00,35.54,35.68,35.54,35.6,393000.0,30.5946,30.7152,30.5946,30.6463,393000.0
2013-07-10 15:00:00,35.6,35.7,35.51,35.67,335500.0,30.6463,30.7324,30.5688,30.7066,335500.0
2013-07-10 15:30:00,35.67,35.9,35.67,35.85,1050500.0,30.7066,30.9046,30.7066,30.8615,1050500.0
2013-07-11 09:30:00,36.15,36.29,35.86,35.9,383500.0,31.1198,31.2403,30.8701,30.9046,383500.0
2013-07-11 10:00:00,35.91,35.91,35.61,35.7,317500.0,30.9132,30.9132,30.6549,30.7324,317500.0
2013-07-11 10:30:00,35.71,35.72,35.43,35.62,392000.0,30.741,30.7496,30.5,30.6635,392000.0
2013-07-11 11:00:00,35.63,35.66,35.48,35.6,322000.0,30.6721,30.6979,30.543,30.6463,322000.0
2013-07-11 11:30:00,35.6,35.63,35.48,35.59,169000.0,30.6463,30.6721,30.543,30.6377,169000.0
2013-07-11 12:00:00,35.59,35.59,35.49,35.49,116500.0,30.6377,30.6377,30.5516,30.5516,116500.0
2013-07-11 12:30:00,35.49,35.51,35.4,35.45,127500.0,30.5516,30.5688,30.4741,30.5172,127500.0
2013-07-11 13:00:00,35.46,35.5,35.41,35.48,106000.0,30.5258,30.5602,30.4827,30.543,106000.0
2013-07-11 13:30:00,35.49,35.65,35.43,35.65,223000.0,30.5516,30.6893,30.5,30.6893,223000.0
2013-07-11 14:00:00,35.64,35.67,35.56,35.65,376000.0,30.6807,30.7066,30.6119,30.6893,376000.0
2013-07-11 14:30:00,35.65,35.68,35.56,35.63,344000.0,30.6893,30.7152,30.6119,30.6721,344000.0
2013-07-11 15:00:00,35.61,35.87,35.6,35.82,405500.0,30.6549,30.8787,30.6463,30.8357,405500.0
2013-07-11 15:30:00,35.82,35.96,35.77,35.85,777500.0,30.8357,30.9562,30.7926,30.8615,777500.0
2013-07-12 09:30:00,35.87,36.15,35.73,36.15,171500.0,30.8787,31.1198,30.7582,31.1198,171500.0
2013-07-12 10:00:00,36.14,36.22,36.09,36.11,214500.0,31.1112,31.18,31.0681,31.0853,214500.0
2013-07-12 10:30:00,36.13,36.13,35.97,36.0,201000.0,31.1025,31.1025,30.9648,30.9906,201000.0
2013-07-12 11:00:00,35.99,36.1,35.98,36.05,171500.0,30.982,31.0767,30.9734,31.0337,171500.0
2013-07-12 11:30:00,36.0,36.03,35.85,35.89,72500.0,30.9906,31.0165,30.8615,30.8959,72500.0
2013-07-12 12:00:00,35.89,35.9,35.78,35.89,106000.0,30.8959,30.9046,30.8012,30.8959,106000.0
2013-07-12 12:30:00,35.9,35.91,35.82,35.91,79000.0,30.9046,30.9132,30.8357,30.9132,79000.0
2013-07-12 13:00:00,35.91,35.91,35.82,35.88,174000.0,30.9132,30.9132,30.8357,30.8873,174000.0
2013-07-12 13:30:00,35.89,35.94,35.84,35.91,125000.0,30.8959,30.939,30.8529,30.9132,125000.0
2013-07-12 14:00:00,35.91,35.98,35.87,35.98,120000.0,30.9132,30.9734,30.8787,30.9734,120000.0
2013-07-12 14:30:00,35.98,36.05,35.97,35.98,131500.0,30.9734,31.0337,30.9648,30.9734,131500.0
2013-07-12 15:00:00,35.99,36.01,35.93,35.97,152500.0,30.982,30.9992,30.9304,30.9648,152500.0
2013-07-12 15:30:00,35.98,36.17,35.97,36.12,474000.0,30.9734,31.137,30.9648,31.0939,474000.0
2013-07-15 09:30:00,36.17,36.35,36.03,36.31,354000.0,31.137,31.2919,31.0165,31.2575,354000.0
2013-07-15 10:00:00,36.32,36.32,35.96,36.01,333000.0,31.2661,31.2661,30.9562,30.9992,333000.0
2013-07-15 10:30:00,36.0,36.14,35.96,36.09,167500.0,30.9906,31.1112,30.9562,31.0681,167500.0
2013-07-15 11:00:00,36.1,36.18,36.02,36.09,158000.0,31.0767,31.1456,31.0079,31.0681,158000.0
2013-07-15 11:30:00,36.08,36.2,36.08,36.18,86500.0,31.0595,31.1628,31.0595,31.1456,86500.0
2013-07-15 12:00:00,36.2,36.35,36.18,36.35,117500.0,31.1628,31.2919,31.1456,31.2919,117500.0
2013-07-15 12:30:00,36.35,36.36,36.25,36.27,153000.0,31.2919,31.3005,31.2058,31.2231,153000.0
2013-07-15 13:00:00,36.27,36.3,36.21,36.24,45500.0,31.2231,31.2489,31.1714,31.1972,45500.0
2013-07-15 13:30:00,36.24,36.32,36.19,36.31,106500.0,31.1972,31.2661,31.1542,31.2575,106500.0
2013-07-15 14:00:00,36.3,36.46,36.29,36.43,138000.0,31.2489,31.3866,31.2403,31.3608,138000.0
2013-07-15 14:30:00,36.44,36.49,36.4,36.47,159500.0,31.3694,31.4125,31.335,31.3952,159500.0
2013-07-15 15:00:00,36.46,36.48,36.34,36.39,156500.0,31.3866,31.4038,31.2833,31.3264,156500.0
2013-07-15 15:30:00,36.39,36.4,36.33,36.37,368000.0,31.3264,31.335,31.2747,31.3092,368000.0
2013-07-16 09:30:00,36.32,36.69,36.32,36.53,314500.0,31.2661,31.5846,31.2661,31.4469,314500.0
2013-07-16 10:00:00,36.49,36.55,36.44,36.48,196000.0,31.4125,31.4641,31.3694,31.4038,196000.0
2013-07-16 10:30:00,36.46,36.51,36.4,36.41,276000.0,31.3866,31.4297,31.335,31.3436,276000.0
2013-07-16 11:00:00,36.42,36.48,36.34,36.41,342500.0,31.3522,31.4038,31.2833,31.3436,342500.0
2013-07-16 11:30:00,36.41,36.43,36.35,36.39,207500.0,31.3436,31.3608,31.2919,31.3264,207500.0
2013-07-16 12:00:00,36.38,36.42,36.37,36.41,132000.0,31.3178,31.3522,31.3092,31.3436,132000.0
2013-07-16 12:30:00,36.39,36.42,36.34,36.37,320500.0,31.3264,31.3522,31.2833,31.3092,320500.0
2013-07-16 13:00:00,36.38,36.41,36.35,36.39,125500.0,31.3178,31.3436,31.2919,31.3264,125500.0
2013-07-16 13:30:00,36.39,36.39,36.31,36.33,196500.0,31.3264,31.3264,31.2575,31.2747,196500.0
2013-07-16 14:00:00,36.33,36.35,36.26,36.32,222000.0,31.2747,31.2919,31.2145,31.2661,222000.0
2013-07-16 14:30:00,36.3,36.34,36.26,36.31,104500.0,31.2489,31.2833,31.2145,31.2575,104500.0
2013-07-16 15:00:00,36.31,36.33,36.25,36.33,175500.0,31.2575,31.2747,31.2058,31.2747,175500.0
2013-07-16 15:30:00,36.32,36.38,36.29,36.31,575000.0,31.2661,31.3178,31.2403,31.2575,575000.0
2013-07-17 09:30:00,36.38,36.53,36.32,36.46,215000.0,31.3178,31.4469,31.2661,31.3866,215000.0
2013-07-17 10:00:00,36.44,36.51,36.36,36.51,54500.0,31.3694,31.4297,31.3005,31.4297,54500.0
2013-07-17 10:30:00,36.51,36.55,36.36,36.47,245000.0,31.4297,31.4641,31.3005,31.3952,245000.0
2013-07-17 11:00:00,36.47,36.48,36.36,36.44,84500.0,31.3952,31.4038,31.3005,31.3694,84500.0
2013-07-17 11:30:00,36.47,36.47,36.38,36.4,185000.0,31.3952,31.3952,31.3178,31.335,185000.0
2013-07-17 12:00:00,36.43,36.49,36.39,36.43,207000.0,31.3608,31.4125,31.3264,31.3608,207000.0
2013-07-17 12:30:00,36.42,36.44,36.39,36.4,130500.0,31.3522,31.3694,31.3264,31.335,130500.0
2013-07-17 13:00:00,36.41,36.43,36.38,36.38,124000.0,31.3436,31.3608,31.3178,31.3178,124000.0
2013-07-17 13:30:00,36.38,36.39,36.34,36.36,52500.0,31.3178,31.3264,31.2833,31.3005,52500.0
2013-07-17 14:00:00,36.36,36.37,36.27,36.33,86000.0,31.3005,31.3092,31.2231,31.2747,86000.0
2013-07-17 14:30:00,36.33,36.33,36.17,36.28,304000.0,31.2747,31.2747,31.137,31.2317,304000.0
2013-07-17 15:00:00,36.25,36.3,36.21,36.27,201000.0,31.2058,31.2489,31.1714,31.2231,201000.0
2013-07-17 15:30:00,36.26,36.27,36.11,36.2,419000.0,31.2145,31.2231,31.0853,31.1628,419000.0
2013-07-18 09:30:00,36.3,36.36,36.04,36.22,166000.0,31.2489,31.3005,31.0251,31.18,166000.0
2013-07-18 10:00:00,36.26,36.41,36.22,36.37,89000.0,31.2145,31.3436,31.18,31.3092,89000.0
2013-07-18 10:30:00,36.45,36.45,36.33,36.37,122500.0,31.378,31.378,31.2747,31.3092,122500.0
2013-07-18 11:00:00,36.38,36.41,36.27,36.32,156000.0,31.3178,31.3436,31.2231,31.2661,156000.0
2013-07-18 11:30:00,36.34,36.34,36.2,36.2,137500.0,31.2833,31.2833,31.1628,31.1628,137500.0
2013-07-18 12:00:00,36.2,36.23,36.14,36.2,130000.0,31.1628,31.1886,31.1112,31.1628,130000.0
2013-07-18 12:30:00,36.22,36.22,36.11,36.12,74000.0,31.18,31.18,31.0853,31.0939,74000.0
2013-07-18 13:00:00,36.13,36.2,36.09,36.17,67000.0,31.1025,31.1628,31.0681,31.137,67000.0
2013-07-18 13:30:00,36.18,36.24,36.13,36.19,56000.0,31.1456,31.1972,31.1025,31.1542,56000.0
2013-07-18 14:00:00,36.2,36.22,36.16,36.16,206000.0,31.1628,31.18,31.1284,31.1284,206000.0
2013-07-18 14:30:00,36.2,36.24,36.15,36.17,84000.0,31.1628,31.1972,31.1198,31.137,84000.0
2013-07-18 15:00:00,36.17,36.2,36.13,36.2,209500.0,31.137,31.1628,31.1025,31.1628,209500.0
2013-07-18 15:30:00,36.2,36.3,36.18,36.29,267000.0,31.1628,31.2489,31.1456,31.2403,267000.0
2013-07-19 09:30:00,36.12,36.12,35.82,35.92,359500.0,31.0939,31.0939,30.8357,30.9218,359500.0
2013-07-19 10:00:00,35.92,35.94,35.69,35.71,239000.0,30.9218,30.939,30.7238,30.741,239000.0
2013-07-19 10:30:00,35.7,35.79,35.65,35.65,133000.0,30.7324,30.8099,30.6893,30.6893,133000.0
2013-07-19 11:00:00,35.66,35.69,35.6,35.63,111500.0,30.6979,30.7238,30.6463,30.6721,111500.0
2013-07-19 11:30:00,35.61,35.66,35.59,35.63,359000.0,30.6549,30.6979,30.6377,30.6721,359000.0
2013-07-19 12:00:00,35.65,35.66,35.52,35.52,139000.0,30.6893,30.6979,30.5774,30.5774,139000.0
2013-07-19 12:30:00,35.51,35.58,35.51,35.54,57500.0,30.5688,30.6291,30.5688,30.5946,57500.0
2013-07-19 13:00:00,35.54,35.56,35.49,35.55,87000.0,30.5946,30.6119,30.5516,30.6033,87000.0
2013-07-19 13:30:00,35.55,35.63,35.55,35.6,147500.0,30.6033,30.6721,30.6033,30.6463,147500.0
2013-07-19 14:00:00,35.6,35.69,35.57,35.57,449000.0,30.6463,30.7238,30.6205,30.6205,449000.0
2013-07-19 14:30:00,35.58,35.64,35.55,35.62,80000.0,30.6291,30.6807,30.6033,30.6635,80000.0
2013-07-19 15:00:00,35.62,35.72,35.59,35.69,212500.0,30.6635,30.7496,30.6377,30.7238,212500.0
2013-07-19 15:30:00,35.7,35.83,35.7,35.8,346000.0,30.7324,30.8443,30.7324,30.8185,346000.0
2013-07-22 09:30:00,35.74,35.74,35.34,35.47,378500.0,30.7668,30.7668,30.4225,30.5344,378500.0
2013-07-22 10:00:00,35.47,35.51,35.34,35.34,163500.0,30.5344,30.5688,30.4225,30.4225,163500.0
2013-07-22 10:30:00,35.35,35.46,35.27,35.41,142000.0,30.4311,30.5258,30.3622,30.4827,142000.0
2013-07-22 11:00:00,35.43,35.44,35.34,35.34,202500.0,30.5,30.5086,30.4225,30.4225,202500.0
2013-07-22 11:30:00,35.36,35.46,35.36,35.4,83500.0,30.4397,30.5258,30.4397,30.4741,83500.0
2013-07-22 12:00:00,35.4,35.44,35.4,35.42,212000.0,30.4741,30.5086,30.4741,30.4913,212000.0
2013-07-22 12:30:00,35.43,35.45,35.37,35.45,106000.0,30.5,30.5172,30.4483,30.5172,106000.0
2013-07-22 13:00:00,35.44,35.44,35.29,35.38,95500.0,30.5086,30.5086,30.3794,30.4569,95500.0
2013-07-22 13:30:00,35.38,35.47,35.37,35.4,79000.0,30.4569,30.5344,30.4483,30.4741,79000.0
2013-07-22 14:00:00,35.42,35.44,35.37,35.41,120000.0,30.4913,30.5086,30.4483,30.4827,120000.0
2013-07-22 14:30:00,35.42,35.48,35.37,35.43,213000.0,30.4913,30.543,30.4483,30.5,213000.0
2013-07-22 15:00:00,35.45,35.45,35.41,35.43,108500.0,30.5172,30.5172,30.4827,30.5,108500.0
2013-07-22 15:30:00,35.43,35.46,35.38,35.42,314500.0,30.5,30.5258,30.4569,30.4913,314500.0
2013-07-23 09:30:00,35.45,35.71,35.3,35.56,445500.0,30.5172,30.741,30.388,30.6119,445500.0
2013-07-23 10:00:00,35.57,35.75,35.57,35.67,92000.0,30.6205,30.7754,30.6205,30.7066,92000.0
2013-07-23 10:30:00,35.69,35.77,35.66,35.74,301000.0,30.7238,30.7926,30.6979,30.7668,301000.0
2013-07-23 11:00:00,35.69,35.69,35.56,35.64,83000.0,30.7238,30.7238,30.6119,30.6807,83000.0
2013-07-23 11:30:00,35.62,35.69,35.57,35.6,98500.0,30.6635,30.7238,30.6205,30.6463,98500.0
2013-07-23 12:00:00,35.59,35.64,35.53,35.55,125500.0,30.6377,30.6807,30.586,30.6033,125500.0
2013-07-23 12:30:00,35.55,35.61,35.45,35.46,47500.0,30.6033,30.6549,30.5172,30.5258,47500.0
2013-07-23 13:00:00,35.47,35.54,35.46,35.52,106000.0,30.5344,30.5946,30.5258,30.5774,106000.0
2013-07-23 13:30:00,35.53,35.62,35.52,35.61,80500.0,30.586,30.6635,30.5774,30.6549,80500.0
2013-07-23 14:00:00,35.61,35.64,35.6,35.62,114500.0,30.6549,30.6807,30.6463,30.6635,114500.0
2013-07-23 14:30:00,35.63,35.65,35.59,35.61,184500.0,30.6721,30.6893,30.6377,30.6549,184500.0
2013-07-23 15:00:00,35.61,35.64,35.58,35.62,137500.0,30.6549,30.6807,30.6291,30.6635,137500.0
2013-07-23 15:30:00,35.62,35.72,35.6,35.7,575000.0,30.6635,30.7496,30.6463,30.7324,575000.0
2013-07-24 09:30:00,35.74,35.87,35.66,35.83,398000.0,30.7668,30.8787,30.6979,30.8443,398000.0
2013-07-24 10:00:00,35.84,35.89,35.52,35.53,335000.0,30.8529,30.8959,30.5774,30.586,335000.0
2013-07-24 10:30:00,35.55,35.59,35.49,35.53,246000.0,30.6033,30.6377,30.5516,30.586,246000.0
2013-07-24 11:00:00,35.53,35.58,35.46,35.52,110500.0,30.586,30.6291,30.5258,30.5774,110500.0
2013-07-24 11:30:00,35.52,35.55,35.42,35.42,118500.0,30.5774,30.6033,30.4913,30.4913,118500.0
2013-07-24 12:00:00,35.42,35.45,35.38,35.4,167000.0,30.4913,30.5172,30.4569,30.4741,167000.0
2013-07-24 12:30:00,35.4,35.46,35.35,35.37,96000.0,30.4741,30.5258,30.4311,30.4483,96000.0
2013-07-24 13:00:00,35.39,35.41,35.33,35.35,50500.0,30.4655,30.4827,30.4139,30.4311,50500.0
2013-07-24 13:30:00,35.33,35.34,35.22,35.23,62500.0,30.4139,30.4225,30.3192,30.3278,62500.0
2013-07-24 14:00:00,35.24,35.37,35.24,35.33,117000.0,30.3364,30.4483,30.3364,30.4139,117000.0
2013-07-24 14:30:00,35.34,35.34,35.22,35.33,109500.0,30.4225,30.4225,30.3192,30.4139,109500.0
2013-07-24 15:00:00,35.34,35.39,35.32,35.36,241500.0,30.4225,30.4655,30.4053,30.4397,241500.0
2013-07-24 15:30:00,35.36,35.39,35.33,35.36,518500.0,30.4397,30.4655,30.4139,30.4397,518500.0
2013-07-25 09:30:00,35.24,35.5,35.15,35.3,226500.0,30.3364,30.5602,30.2589,30.388,226500.0
2013-07-25 10:00:00,35.32,35.45,35.32,35.44,94500.0,30.4053,30.5172,30.4053,30.5086,94500.0
2013-07-25 10:30:00,35.44,35.47,35.36,35.44,118000.0,30.5086,30.5344,30.4397,30.5086,118000.0
2013-07-25 11:00:00,35.43,35.44,35.19,35.2,38000.0,30.5,30.5086,30.2933,30.302,38000.0
2013-07-25 11:30:00,35.2,35.28,35.18,35.28,53000.0,30.302,30.3708,30.2847,30.3708,53000.0
2013-07-25 12:00:00,35.29,35.48,35.26,35.46,69500.0,30.3794,30.543,30.3536,30.5258,69500.0
2013-07-25 12:30:00,35.47,35.6,35.47,35.6,121000.0,30.5344,30.6463,30.5344,30.6463,121000.0
2013-07-25 13:00:00,35.6,35.6,35.51,35.51,39000.0,30.6463,30.6463,30.5688,30.5688,39000.0
2013-07-25 13:30:00,35.51,35.59,35.5,35.56,78500.0,30.5688,30.6377,30.5602,30.6119,78500.0
2013-07-25 14:00:00,35.56,35.59,35.48,35.51,71000.0,30.6119,30.6377,30.543,30.5688,71000.0
2013-07-25 14:30:00,35.51,35.6,35.49,35.57,79500.0,30.5688,30.6463,30.5516,30.6205,79500.0
2013-07-25 15:00:00,35.56,35.65,35.55,35.61,264000.0,30.6119,30.6893,30.6033,30.6549,264000.0
2013-07-25 15:30:00,35.59,35.75,35.59,35.74,477000.0,30.6377,30.7754,30.6377,30.7668,477000.0
2013-07-26 09:30:00,35.56,35.58,35.45,35.52,154000.0,30.6119,30.6291,30.5172,30.5774,154000.0
2013-07-26 10:00:00,35.52,35.58,35.43,35.44,154500.0,30.5774,30.6291,30.5,30.5086,154500.0
2013-07-26 10:30:00,35.41,35.44,35.0,35.02,189000.0,30.4827,30.5086,30.1298,30.147,189000.0
2013-07-26 11:00:00,35.03,35.2,34.98,35.14,87500.0,30.1556,30.302,30.1126,30.2503,87500.0
2013-07-26 11:30:00,35.15,35.21,35.11,35.16,63500.0,30.2589,30.3106,30.2245,30.2675,63500.0
2013-07-26 12:00:00,35.18,35.27,35.16,35.26,73500.0,30.2847,30.3622,30.2675,30.3536,73500.0
2013-07-26 12:30:00,35.24,35.24,35.15,35.19,88000.0,30.3364,30.3364,30.2589,30.2933,88000.0
2013-07-26 13:00:00,35.19,35.27,35.15,35.25,41000.0,30.2933,30.3622,30.2589,30.345,41000.0
2013-07-26 13:30:00,35.25,35.3,35.22,35.28,42500.0,30.345,30.388,30.3192,30.3708,42500.0
2013-07-26 14:00:00,35.29,35.33,35.2,35.26,189500.0,30.3794,30.4139,30.302,30.3536,189500.0
2013-07-26 14:30:00,35.27,35.38,35.27,35.35,209000.0,30.3622,30.4569,30.3622,30.4311,209000.0
2013-07-26 15:00:00,35.37,35.45,35.33,35.45,297500.0,30.4483,30.5172,30.4139,30.5172,297500.0
2013-07-26 15:30:00,35.43,35.5,35.39,35.46,400500.0,30.5,30.5602,30.4655,30.5258,400500.0
2013-07-29 09:30:00,35.29,35.67,35.28,35.65,195500.0,30.3794,30.7066,30.3708,30.6893,195500.0
2013-07-29 10:00:00,35.65,35.84,35.58,35.69,235500.0,30.6893,30.8529,30.6291,30.7238,235500.0
2013-07-29 10:30:00,35.67,35.74,35.6,35.72,60500.0,30.7066,30.7668,30.6463,30.7496,60500.0
2013-07-29 11:00:00,35.72,35.74,35.56,35.61,99500.0,30.7496,30.7668,30.6119,30.6549,99500.0
2013-07-29 11:30:00,35.59,35.63,35.55,35.6,87000.0,30.6377,30.6721,30.6033,30.6463,87000.0
2013-07-29 12:00:00,35.58,35.63,35.58,35.61,77000.0,30.6291,30.6721,30.6291,30.6549,77000.0
2013-07-29 12:30:00,35.62,35.64,35.58,35.58,60500.0,30.6635,30.6807,30.6291,30.6291,60500.0
2013-07-29 13:00:00,35.59,35.64,35.58,35.62,65500.0,30.6377,30.6807,30.6291,30.6635,65500.0
2013-07-29 13:30:00,35.63,35.65,35.57,35.63,94000.0,30.6721,30.6893,30.6205,30.6721,94000.0
2013-07-29 14:00:00,35.63,35.7,35.62,35.69,64500.0,30.6721,30.7324,30.6635,30.7238,64500.0
2013-07-29 14:30:00,35.7,35.74,35.66,35.66,110500.0,30.7324,30.7668,30.6979,30.6979,110500.0
2013-07-29 15:00:00,35.67,35.7,35.62,35.67,115000.0,30.7066,30.7324,30.6635,30.7066,115000.0
2013-07-29 15:30:00,35.68,35.68,35.61,35.67,469500.0,30.7152,30.7152,30.6549,30.7066,469500.0
2013-07-30 09:30:00,35.62,35.9,35.62,35.86,379500.0,30.6635,30.9046,30.6635,30.8701,379500.0
2013-07-30 10:00:00,35.86,35.91,35.78,35.86,181500.0,30.8701,30.9132,30.8012,30.8701,181500.0
2013-07-30 10:30:00,35.87,36.01,35.82,35.84,85000.0,30.8787,30.9992,30.8357,30.8529,85000.0
2013-07-30 11:00:00,35.84,35.98,35.82,35.9,109500.0,30.8529,30.9734,30.8357,30.9046,109500.0
2013-07-30 11:30:00,35.93,35.98,35.9,35.95,58500.0,30.9304,30.9734,30.9046,30.9476,58500.0
2013-07-30 12:00:00,35.96,36.02,35.96,35.99,62000.0,30.9562,31.0079,30.9562,30.982,62000.0
2013-07-30 12:30:00,36.0,36.03,35.97,35.98,61000.0,30.9906,31.0165,30.9648,30.9734,61000.0
2013-07-30 13:00:00,35.98,36.02,35.91,35.92,158000.0,30.9734,31.0079,30.9132,30.9218,158000.0
2013-07-30 13:30:00,35.91,35.93,35.78,35.83,150500.0,30.9132,30.9304,30.8012,30.8443,150500.0
2013-07-30 14:00:00,35.8,35.9,35.8,35.9,50000.0,30.8185,30.9046,30.8185,30.9046,50000.0
2013-07-30 14:30:00,35.91,35.98,35.9,35.96,70000.0,30.9132,30.9734,30.9046,30.9562,70000.0
2013-07-30 15:00:00,35.96,35.97,35.92,35.95,69500.0,30.9562,30.9648,30.9218,30.9476,69500.0
2013-07-30 15:30:00,35.95,35.96,35.91,35.94,232500.0,30.9476,30.9562,30.9132,30.939,232500.0
2013-07-31 09:30:00,36.02,36.34,35.93,36.34,297500.0,31.0079,31.2833,30.9304,31.2833,297500.0
2013-07-31 10:00:00,36.35,36.49,36.28,36.34,546500.0,31.2919,31.4125,31.2317,31.2833,546500.0
2013-07-31 10:30:00,36.35,36.5,36.33,36.49,208000.0,31.2919,31.4211,31.2747,31.4125,208000.0
2013-07-31 11:00:00,36.48,36.7,36.4,36.63,506000.0,31.4038,31.5932,31.335,31.533,506000.0
2013-07-31 11:30:00,36.62,36.7,36.46,36.53,478500.0,31.5244,31.5932,31.3866,31.4469,478500.0
2013-07-31 12:00:00,36.5,36.52,36.3,36.45,186500.0,31.4211,31.4383,31.2489,31.378,186500.0
2013-07-31 12:30:00,36.45,36.48,36.41,36.48,123500.0,31.378,31.4038,31.3436,31.4038,123500.0
2013-07-31 13:00:00,36.46,36.52,36.44,36.48,128000.0,31.3866,31.4383,31.3694,31.4038,128000.0
2013-07-31 13:30:00,36.46,36.58,36.42,36.49,135500.0,31.3866,31.4899,31.3522,31.4125,135500.0
2013-07-31 14:00:00,36.48,36.7,36.47,36.68,439000.0,31.4038,31.5932,31.3952,31.576,439000.0
2013-07-31 14:30:00,36.67,36.78,36.65,36.7,180000.0,31.5674,31.6621,31.5502,31.5932,180000.0
2013-07-31 15:00:00,36.68,36.72,36.6,36.61,275500.0,31.576,31.6104,31.5071,31.5158,275500.0
2013-07-31 15:30:00,36.6,36.6,36.44,36.49,929000.0,31.5071,31.5071,31.3694,31.4125,929000.0
2013-08-01 09:30:00,36.8,37.13,36.64,37.0,296500.0,31.6793,31.9634,31.5416,31.8515,296500.0
2013-08-01 10:00:00,36.97,37.1,36.91,37.05,246000.0,31.8257,31.9376,31.774,31.8945,246000.0
2013-08-01 10:30:00,37.03,37.03,36.73,36.8,212000.0,31.8773,31.8773,31.6191,31.6793,212000.0
2013-08-01 11:00:00,36.79,36.83,36.64,36.72,209500.0,31.6707,31.7051,31.5416,31.6104,209500.0
2013-08-01 11:30:00,36.72,36.82,36.61,36.78,194000.0,31.6104,31.6965,31.5158,31.6621,194000.0
2013-08-01 12:00:00,36.79,36.91,36.77,36.84,147000.0,31.6707,31.774,31.6535,31.7138,147000.0
2013-08-01 12:30:00,36.86,36.89,36.75,36.89,107500.0,31.731,31.7568,31.6363,31.7568,107500.0
2013-08-01 13:00:00,36.89,37.03,36.86,37.01,145500.0,31.7568,31.8773,31.731,31.8601,145500.0
2013-08-01 13:30:00,37.0,37.06,36.91,37.02,265000.0,31.8515,31.9031,31.774,31.8687,265000.0
2013-08-01 14:00:00,37.01,37.09,36.98,36.98,203000.0,31.8601,31.929,31.8343,31.8343,203000.0
2013-08-01 14:30:00,36.99,37.08,36.96,37.06,285500.0,31.8429,31.9204,31.8171,31.9031,285500.0
2013-08-01 15:00:00,37.07,37.11,37.02,37.11,152500.0,31.9117,31.9462,31.8687,31.9462,152500.0
2013-08-01 15:30:00,37.09,37.19,37.07,37.15,488500.0,31.929,32.015,31.9117,31.9806,488500.0
2013-08-02 09:30:00,37.44,37.54,36.79,36.9,182500.0,32.2303,32.3163,31.6707,31.7654,182500.0
2013-08-02 10:00:00,36.9,37.24,36.9,37.23,185000.0,31.7654,32.0581,31.7654,32.0495,185000.0
2013-08-02 10:30:00,37.23,37.31,37.17,37.2,229500.0,32.0495,32.1184,31.9978,32.0237,229500.0
2013-08-02 11:00:00,37.2,37.36,37.2,37.34,236500.0,32.0237,32.1614,32.0237,32.1442,236500.0
2013-08-02 11:30:00,37.35,37.38,37.16,37.35,267000.0,32.1528,32.1786,31.9892,32.1528,267000.0
2013-08-02 12:00:00,37.34,37.4,37.3,37.36,443000.0,32.1442,32.1958,32.1097,32.1614,443000.0
2013-08-02 12:30:00,37.36,37.53,37.35,37.49,252000.0,32.1614,32.3077,32.1528,32.2733,252000.0
2013-08-02 13:00:00,37.48,37.51,37.38,37.38,365000.0,32.2647,32.2905,32.1786,32.1786,365000.0
2013-08-02 13:30:00,37.38,37.47,37.34,37.42,438500.0,32.1786,32.2561,32.1442,32.213,438500.0
2013-08-02 14:00:00,37.43,37.65,37.4,37.56,389500.0,32.2217,32.411,32.1958,32.3336,389500.0
2013-08-02 14:30:00,37.57,37.62,37.48,37.6,337000.0,32.3422,32.3852,32.2647,32.368,337000.0
2013-08-02 15:00:00,37.58,37.76,37.55,37.69,435500.0,32.3508,32.5057,32.325,32.4455,435500.0
2013-08-02 15:30:00,37.69,37.72,37.61,37.69,604000.0,32.4455,32.4713,32.3766,32.4455,604000.0
2013-08-05 09:30:00,37.49,37.54,37.19,37.41,787000.0,32.2733,32.3163,32.015,32.2044,787000.0
2013-08-05 10:00:00,37.37,37.5,37.31,37.39,346000.0,32.17,32.2819,32.1184,32.1872,346000.0
2013-08-05 10:30:00,37.37,37.56,37.33,37.55,245500.0,32.17,32.3336,32.1356,32.325,245500.0
2013-08-05 11:00:00,37.55,37.58,37.39,37.42,127000.0,32.325,32.3508,32.1872,32.213,127000.0
2013-08-05 11:30:00,37.41,37.41,37.33,37.37,118500.0,32.2044,32.2044,32.1356,32.17,118500.0
2013-08-05 12:00:00,37.37,37.39,37.23,37.26,149500.0,32.17,32.1872,32.0495,32.0753,149500.0
2013-08-05 12:30:00,37.26,37.33,37.23,37.3,161500.0,32.0753,32.1356,32.0495,32.1097,161500.0
2013-08-05 13:00:00,37.3,37.41,37.24,37.4,104000.0,32.1097,32.2044,32.0581,32.1958,104000.0
2013-08-05 13:30:00,37.4,37.44,37.33,37.33,122000.0,32.1958,32.2303,32.1356,32.1356,122000.0
2013-08-05 14:00:00,37.32,37.36,37.29,37.34,126500.0,32.127,32.1614,32.1011,32.1442,126500.0
2013-08-05 14:30:00,37.34,37.35,37.22,37.22,330500.0,32.1442,32.1528,32.0409,32.0409,330500.0
2013-08-05 15:00:00,37.22,37.23,36.98,37.05,430500.0,32.0409,32.0495,31.8343,31.8945,430500.0
2013-08-05 15:30:00,37.06,37.13,36.95,37.12,734500.0,31.9031,31.9634,31.8084,31.9548,734500.0
2013-08-06 09:30:00,36.88,37.48,36.88,37.02,448500.0,31.7482,32.2647,31.7482,31.8687,448500.0
2013-08-06 10:00:00,37.04,37.25,36.79,37.1,400000.0,31.8859,32.0667,31.6707,31.9376,400000.0
2013-08-06 10:30:00,37.1,37.19,37.0,37.11,165500.0,31.9376,32.015,31.8515,31.9462,165500.0
2013-08-06 11:00:00,37.1,37.34,37.09,37.3,114000.0,31.9376,32.1442,31.929,32.1097,114000.0
2013-08-06 11:30:00,37.27,37.34,37.25,37.31,107000.0,32.0839,32.1442,32.0667,32.1184,107000.0
2013-08-06 12:00:00,37.31,37.39,37.28,37.38,78500.0,32.1184,32.1872,32.0925,32.1786,78500.0
2013-08-06 12:30:00,37.38,37.43,37.3,37.39,90500.0,32.1786,32.2217,32.1097,32.1872,90500.0
2013-08-06 13:00:00,37.38,37.49,37.35,37.49,252500.0,32.1786,32.2733,32.1528,32.2733,252500.0
2013-08-06 13:30:00,37.47,37.48,37.41,37.42,83000.0,32.2561,32.2647,32.2044,32.213,83000.0
2013-08-06 14:00:00,37.43,37.47,37.37,37.41,213500.0,32.2217,32.2561,32.17,32.2044,213500.0
2013-08-06 14:30:00,37.4,37.44,37.37,37.42,140500.0,32.1958,32.2303,32.17,32.213,140500.0
2013-08-06 15:00:00,37.41,37.42,37.36,37.36,183500.0,32.2044,32.213,32.1614,32.1614,183500.0
2013-08-06 15:30:00,37.36,37.37,37.25,37.31,554000.0,32.1614,32.17,32.0667,32.1184,554000.0
2013-08-07 09:30:00,37.23,37.26,36.1,36.11,370000.0,32.0495,32.0753,31.0767,31.0853,370000.0
2013-08-07 10:00:00,36.07,36.29,36.03,36.1,287500.0,31.0509,31.2403,31.0165,31.0767,287500.0
2013-08-07 10:30:00,36.08,36.32,36.06,36.24,191000.0,31.0595,31.2661,31.0423,31.1972,191000.0
2013-08-07 11:00:00,36.24,36.3,36.19,36.28,135000.0,31.1972,31.2489,31.1542,31.2317,135000.0
2013-08-07 11:30:00,36.28,36.67,36.28,36.67,245000.0,31.2317,31.5674,31.2317,31.5674,245000.0
2013-08-07 12:00:00,36.68,36.85,36.66,36.83,186500.0,31.576,31.7224,31.5588,31.7051,186500.0
2013-08-07 12:30:00,36.84,36.91,36.82,36.89,111500.0,31.7138,31.774,31.6965,31.7568,111500.0
2013-08-07 13:00:00,36.87,36.9,36.79,36.8,147500.0,31.7396,31.7654,31.6707,31.6793,147500.0
2013-08-07 13:30:00,36.8,37.03,36.8,36.98,190000.0,31.6793,31.8773,31.6793,31.8343,190000.0
2013-08-07 14:00:00,37.0,37.1,36.94,37.07,161500.0,31.8515,31.9376,31.7998,31.9117,161500.0
2013-08-07 14:30:00,37.08,37.13,37.07,37.12,159500.0,31.9204,31.9634,31.9117,31.9548,159500.0
2013-08-07 15:00:00,37.13,37.2,37.11,37.16,170000.0,31.9634,32.0237,31.9462,31.9892,170000.0
2013-08-07 15:30:00,37.16,37.16,36.97,37.01,378000.0,31.9892,31.9892,31.8257,31.8601,378000.0
2013-08-08 09:30:00,37.08,37.52,36.9,37.49,227000.0,31.9204,32.2991,31.7654,32.2733,227000.0
2013-08-08 10:00:00,37.5,37.52,37.22,37.37,133000.0,32.2819,32.2991,32.0409,32.17,133000.0
2013-08-08 10:30:00,37.32,37.37,37.13,37.18,115500.0,32.127,32.17,31.9634,32.0064,115500.0
2013-08-08 11:00:00,37.19,37.26,37.03,37.23,240500.0,32.015,32.0753,31.8773,32.0495,240500.0
2013-08-08 11:30:00,37.22,37.36,37.21,37.32,122500.0,32.0409,32.1614,32.0323,32.127,122500.0
2013-08-08 12:00:00,37.32,37.51,37.3,37.48,145000.0,32.127,32.2905,32.1097,32.2647,145000.0
2013-08-08 12:30:00,37.46,37.52,37.38,37.42,66000.0,32.2475,32.2991,32.1786,32.213,66000.0
2013-08-08 13:00:00,37.42,37.49,37.39,37.49,90000.0,32.213,32.2733,32.1872,32.2733,90000.0
2013-08-08 13:30:00,37.51,37.51,37.44,37.46,63000.0,32.2905,32.2905,32.2303,32.2475,63000.0
2013-08-08 14:00:00,37.47,37.48,37.4,37.43,113500.0,32.2561,32.2647,32.1958,32.2217,113500.0
2013-08-08 14:30:00,37.43,37.51,37.4,37.5,258500.0,32.2217,32.2905,32.1958,32.2819,258500.0
2013-08-08 15:00:00,37.5,37.57,37.45,37.55,334500.0,32.2819,32.3422,32.2389,32.325,334500.0
2013-08-08 15:30:00,37.55,37.55,37.43,37.45,267500.0,32.325,32.325,32.2217,32.2389,267500.0
2013-08-09 09:30:00,37.41,37.59,37.22,37.47,70000.0,32.2044,32.3594,32.0409,32.2561,70000.0
2013-08-09 10:00:00,37.44,37.48,37.22,37.44,45500.0,32.2303,32.2647,32.0409,32.2303,45500.0
2013-08-09 10:30:00,37.45,37.46,37.33,37.33,33500.0,32.2389,32.2475,32.1356,32.1356,33500.0
2013-08-09 11:00:00,37.33,37.33,37.09,37.15,74500.0,32.1356,32.1356,31.929,31.9806,74500.0
2013-08-09 11:30:00,37.15,37.22,37.12,37.12,27000.0,31.9806,32.0409,31.9548,31.9548,27000.0
2013-08-09 12:00:00,37.12,37.16,37.05,37.11,40000.0,31.9548,31.9892,31.8945,31.9462,40000.0
2013-08-09 12:30:00,37.15,37.24,37.13,37.19,59000.0,31.9806,32.0581,31.9634,32.015,59000.0
2013-08-09 13:00:00,37.19,37.23,37.17,37.21,21000.0,32.015,32.0495,31.9978,32.0323,21000.0
2013-08-09 13:30:00,37.21,37.23,37.17,37.18,41000.0,32.0323,32.0495,31.9978,32.0064,41000.0
2013-08-09 14:00:00,37.18,37.2,37.05,37.08,81000.0,32.0064,32.0237,31.8945,31.9204,81000.0
2013-08-09 14:30:00,37.09,37.15,36.96,36.99,90500.0,31.929,31.9806,31.8171,31.8429,90500.0
2013-08-09 15:00:00,36.98,37.0,36.94,36.94,107500.0,31.8343,31.8515,31.7998,31.7998,107500.0
2013-08-09 15:30:00,36.94,37.01,36.93,36.97,234500.0,31.7998,31.8601,31.7912,31.8257,234500.0
2013-08-12 09:30:00,36.79,36.85,36.64,36.67,174500.0,31.6707,31.7224,31.5416,31.5674,174500.0
2013-08-12 10:00:00,36.69,36.88,36.65,36.73,150000.0,31.5846,31.7482,31.5502,31.6191,150000.0
2013-08-12 10:30:00,36.74,36.82,36.7,36.72,32500.0,31.6277,31.6965,31.5932,31.6104,32500.0
2013-08-12 11:00:00,36.74,36.78,36.68,36.74,167000.0,31.6277,31.6621,31.576,31.6277,167000.0
2013-08-12 11:30:00,36.72,36.76,36.68,36.72,90000.0,31.6104,31.6449,31.576,31.6104,90000.0
2013-08-12 12:00:00,36.69,36.7,36.52,36.53,89000.0,31.5846,31.5932,31.4383,31.4469,89000.0
2013-08-12 12:30:00,36.55,36.61,36.52,36.52,52500.0,31.4641,31.5158,31.4383,31.4383,52500.0
2013-08-12 13:00:00,36.55,36.55,36.43,36.43,81000.0,31.4641,31.4641,31.3608,31.3608,81000.0
2013-08-12 13:30:00,36.43,36.47,36.4,36.41,57500.0,31.3608,31.3952,31.335,31.3436,57500.0
2013-08-12 14:00:00,36.42,36.59,36.41,36.51,245000.0,31.3522,31.4985,31.3436,31.4297,245000.0
2013-08-12 14:30:00,36.52,36.55,36.45,36.48,69000.0,31.4383,31.4641,31.378,31.4038,69000.0
2013-08-12 15:00:00,36.49,36.59,36.45,36.57,115500.0,31.4125,31.4985,31.378,31.4813,115500.0
2013-08-12 15:30:00,36.57,36.69,36.57,36.63,451500.0,31.4813,31.5846,31.4813,31.533,451500.0
2013-08-13 09:30:00,36.64,36.72,36.51,36.67,165000.0,31.5416,31.6104,31.4297,31.5674,165000.0
2013-08-13 10:00:00,36.66,36.7,36.43,36.51,141500.0,31.5588,31.5932,31.3608,31.4297,141500.0
2013-08-13 10:30:00,36.51,36.51,36.37,36.46,131000.0,31.4297,31.4297,31.3092,31.3866,131000.0
2013-08-13 11:00:00,36.45,36.54,36.44,36.49,103000.0,31.378,31.4555,31.3694,31.4125,103000.0
2013-08-13 11:30:00,36.51,36.54,36.47,36.51,121000.0,31.4297,31.4555,31.3952,31.4297,121000.0
2013-08-13 12:00:00,36.5,36.58,36.49,36.56,143000.0,31.4211,31.4899,31.4125,31.4727,143000.0
2013-08-13 12:30:00,36.57,36.62,36.56,36.61,58500.0,31.4813,31.5244,31.4727,31.5158,58500.0
2013-08-13 13:00:00,36.59,36.63,36.56,36.62,59000.0,31.4985,31.533,31.4727,31.5244,59000.0
2013-08-13 13:30:00,36.63,36.66,36.57,36.63,115000.0,31.533,31.5588,31.4813,31.533,115000.0
2013-08-13 14:00:00,36.62,36.65,36.6,36.61,104000.0,31.5244,31.5502,31.5071,31.5158,104000.0
2013-08-13 14:30:00,36.6,36.66,36.59,36.62,124000.0,31.5071,31.5588,31.4985,31.5244,124000.0
2013-08-13 15:00:00,36.63,36.64,36.59,36.6,67000.0,31.533,31.5416,31.4985,31.5071,67000.0
2013-08-13 15:30:00,36.6,36.63,36.58,36.6,306500.0,31.5071,31.533,31.4899,31.5071,306500.0
2013-08-14 09:30:00,36.59,36.72,36.5,36.58,224000.0,31.4985,31.6104,31.4211,31.4899,224000.0
2013-08-14 10:00:00,36.58,36.59,36.29,36.45,116500.0,31.4899,31.4985,31.2403,31.378,116500.0
2013-08-14 10:30:00,36.42,36.48,36.33,36.37,74000.0,31.3522,31.4038,31.2747,31.3092,74000.0
2013-08-14 11:00:00,36.37,36.44,36.28,36.33,78500.0,31.3092,31.3694,31.2317,31.2747,78500.0
2013-08-14 11:30:00,36.33,36.46,36.33,36.34,82500.0,31.2747,31.3866,31.2747,31.2833,82500.0
2013-08-14 12:00:00,36.36,36.38,36.3,36.34,43000.0,31.3005,31.3178,31.2489,31.2833,43000.0
2013-08-14 12:30:00,36.41,36.41,36.27,36.31,47500.0,31.3436,31.3436,31.2231,31.2575,47500.0
2013-08-14 13:00:00,36.32,36.38,36.31,36.33,208000.0,31.2661,31.3178,31.2575,31.2747,208000.0
2013-08-14 13:30:00,36.33,36.38,36.29,36.31,62500.0,31.2747,31.3178,31.2403,31.2575,62500.0
2013-08-14 14:00:00,36.31,36.34,36.27,36.28,43500.0,31.2575,31.2833,31.2231,31.2317,43500.0
2013-08-14 14:30:00,36.28,36.4,36.26,36.39,106500.0,31.2317,31.335,31.2145,31.3264,106500.0
2013-08-14 15:00:00,36.38,36.48,36.35,36.44,91500.0,31.3178,31.4038,31.2919,31.3694,91500.0
2013-08-14 15:30:00,36.44,36.48,36.4,36.41,163500.0,31.3694,31.4038,31.335,31.3436,163500.0
2013-08-15 09:30:00,36.17,36.18,35.98,36.13,270500.0,31.137,31.1456,30.9734,31.1025,270500.0
2013-08-15 10:00:00,36.13,36.23,36.05,36.2,109500.0,31.1025,31.1886,31.0337,31.1628,109500.0
2013-08-15 10:30:00,36.22,36.24,36.09,36.12,130000.0,31.18,31.1972,31.0681,31.0939,130000.0
2013-08-15 11:00:00,36.12,36.16,36.04,36.13,100000.0,31.0939,31.1284,31.0251,31.1025,100000.0
2013-08-15 11:30:00,36.15,36.19,36.12,36.13,65500.0,31.1198,31.1542,31.0939,31.1025,65500.0
2013-08-15 12:00:00,36.13,36.15,36.06,36.11,56000.0,31.1025,31.1198,31.0423,31.0853,56000.0
2013-08-15 12:30:00,36.12,36.18,36.05,36.11,62000.0,31.0939,31.1456,31.0337,31.0853,62000.0
2013-08-15 13:00:00,36.11,36.11,35.98,36.01,94000.0,31.0853,31.0853,30.9734,30.9992,94000.0
2013-08-15 13:30:00,36.02,36.07,36.01,36.04,68500.0,31.0079,31.0509,30.9992,31.0251,68500.0
2013-08-15 14:00:00,36.05,36.05,35.75,35.89,290500.0,31.0337,31.0337,30.7754,30.8959,290500.0
2013-08-15 14:30:00,35.89,36.0,35.89,35.92,79000.0,30.8959,30.9906,30.8959,30.9218,79000.0
2013-08-15 15:00:00,35.92,36.02,35.9,35.97,153000.0,30.9218,31.0079,30.9046,30.9648,153000.0
2013-08-15 15:30:00,35.97,36.11,35.95,36.09,475000.0,30.9648,31.0853,30.9476,31.0681,475000.0
2013-08-16 09:30:00,36.03,36.16,35.91,36.0,437500.0,31.0165,31.1284,30.9132,30.9906,437500.0
2013-08-16 10:00:00,35.99,36.07,35.87,36.07,148000.0,30.982,31.0509,30.8787,31.0509,148000.0
2013-08-16 10:30:00,36.05,36.48,36.02,36.37,185500.0,31.0337,31.4038,31.0079,31.3092,185500.0
2013-08-16 11:00:00,36.35,36.4,36.12,36.14,188500.0,31.2919,31.335,31.0939,31.1112,188500.0
2013-08-16 11:30:00,36.13,36.22,36.1,36.18,117500.0,31.1025,31.18,31.0767,31.1456,117500.0
2013-08-16 12:00:00,36.18,36.33,36.18,36.29,137500.0,31.1456,31.2747,31.1456,31.2403,137500.0
2013-08-16 12:30:00,36.29,36.32,36.19,36.21,89500.0,31.2403,31.2661,31.1542,31.1714,89500.0
2013-08-16 13:00:00,36.23,36.26,36.13,36.26,74500.0,31.1886,31.2145,31.1025,31.2145,74500.0
2013-08-16 13:30:00,36.25,36.33,36.16,36.29,97000.0,31.2058,31.2747,31.1284,31.2403,97000.0
2013-08-16 14:00:00,36.27,36.28,36.15,36.2,80000.0,31.2231,31.2317,31.1198,31.1628,80000.0
2013-08-16 14:30:00,36.23,36.3,36.19,36.28,79500.0,31.1886,31.2489,31.1542,31.2317,79500.0
2013-08-16 15:00:00,36.27,36.34,36.25,36.32,136000.0,31.2231,31.2833,31.2058,31.2661,136000.0
2013-08-16 15:30:00,36.32,36.42,36.32,36.34,442000.0,31.2661,31.3522,31.2661,31.2833,442000.0
2013-08-19 09:30:00,36.33,36.61,36.11,36.53,360000.0,31.2747,31.5158,31.0853,31.4469,360000.0
2013-08-19 10:00:00,36.58,36.67,36.43,36.44,152500.0,31.4899,31.5674,31.3608,31.3694,152500.0
2013-08-19 10:30:00,36.49,36.49,36.39,36.4,147500.0,31.4125,31.4125,31.3264,31.335,147500.0
2013-08-19 11:00:00,36.43,36.46,36.33,36.38,80500.0,31.3608,31.3866,31.2747,31.3178,80500.0
2013-08-19 11:30:00,36.34,36.73,36.34,36.5,170500.0,31.2833,31.6191,31.2833,31.4211,170500.0
2013-08-19 12:00:00,36.5,36.61,36.44,36.47,80000.0,31.4211,31.5158,31.3694,31.3952,80000.0
2013-08-19 12:30:00,36.48,36.54,36.46,36.46,78000.0,31.4038,31.4555,31.3866,31.3866,78000.0
2013-08-19 13:00:00,36.5,36.51,36.43,36.48,77000.0,31.4211,31.4297,31.3608,31.4038,77000.0
2013-08-19 13:30:00,36.46,36.52,36.4,36.49,61000.0,31.3866,31.4383,31.335,31.4125,61000.0
2013-08-19 14:00:00,36.5,36.62,36.47,36.55,151500.0,31.4211,31.5244,31.3952,31.4641,151500.0
2013-08-19 14:30:00,36.54,36.54,36.42,36.48,139000.0,31.4555,31.4555,31.3522,31.4038,139000.0
2013-08-19 15:00:00,36.47,36.48,36.31,36.31,171000.0,31.3952,31.4038,31.2575,31.2575,171000.0
2013-08-19 15:30:00,36.28,36.43,36.28,36.36,567500.0,31.2317,31.3608,31.2317,31.3005,567500.0
2013-08-20 09:30:00,36.27,36.35,36.12,36.12,256000.0,31.2231,31.2919,31.0939,31.0939,256000.0
2013-08-20 10:00:00,36.15,36.39,36.15,36.28,315500.0,31.1198,31.3264,31.1198,31.2317,315500.0
2013-08-20 10:30:00,36.28,36.32,36.22,36.29,262500.0,31.2317,31.2661,31.18,31.2403,262500.0
2013-08-20 11:00:00,36.28,36.41,36.25,36.4,283000.0,31.2317,31.3436,31.2058,31.335,283000.0
2013-08-20 11:30:00,36.41,36.63,36.36,36.43,233000.0,31.3436,31.533,31.3005,31.3608,233000.0
2013-08-20 12:00:00,36.45,36.45,36.28,36.35,194500.0,31.378,31.378,31.2317,31.2919,194500.0
2013-08-20 12:30:00,36.35,36.57,36.31,36.54,433500.0,31.2919,31.4813,31.2575,31.4555,433500.0
2013-08-20 13:00:00,36.55,36.59,36.41,36.46,270500.0,31.4641,31.4985,31.3436,31.3866,270500.0
2013-08-20 13:30:00,36.48,36.59,36.47,36.5,102500.0,31.4038,31.4985,31.3952,31.4211,102500.0
2013-08-20 14:00:00,36.48,36.63,36.41,36.6,77000.0,31.4038,31.533,31.3436,31.5071,77000.0
2013-08-20 14:30:00,36.62,36.71,36.6,36.64,169000.0,31.5244,31.6018,31.5071,31.5416,169000.0
2013-08-20 15:00:00,36.66,36.69,36.57,36.57,230000.0,31.5588,31.5846,31.4813,31.4813,230000.0
2013-08-20 15:30:00,36.58,36.71,36.57,36.69,493000.0,31.4899,31.6018,31.4813,31.5846,493000.0
2013-08-21 09:30:00,36.49,36.87,36.39,36.63,273000.0,31.4125,31.7396,31.3264,31.533,273000.0
2013-08-21 10:00:00,36.62,36.79,36.43,36.43,312000.0,31.5244,31.6707,31.3608,31.3608,312000.0
2013-08-21 10:30:00,36.44,36.51,36.34,36.34,79500.0,31.3694,31.4297,31.2833,31.2833,79500.0
2013-08-21 11:00:00,36.34,36.44,36.33,36.39,94000.0,31.2833,31.3694,31.2747,31.3264,94000.0
2013-08-21 11:30:00,36.39,36.48,36.32,36.45,99500.0,31.3264,31.4038,31.2661,31.378,99500.0
2013-08-21 12:00:00,36.49,36.59,36.48,36.56,64000.0,31.4125,31.4985,31.4038,31.4727,64000.0
2013-08-21 12:30:00,36.53,36.54,36.45,36.5,24000.0,31.4469,31.4555,31.378,31.4211,24000.0
2013-08-21 13:00:00,36.5,36.58,36.45,36.56,52500.0,31.4211,31.4899,31.378,31.4727,52500.0
2013-08-21 13:30:00,36.57,36.62,36.53,36.57,115500.0,31.4813,31.5244,31.4469,31.4813,115500.0
2013-08-21 14:00:00,36.52,36.57,36.28,36.48,174000.0,31.4383,31.4813,31.2317,31.4038,174000.0
2013-08-21 14:30:00,36.49,36.79,36.49,36.68,111500.0,31.4125,31.6707,31.4125,31.576,111500.0
2013-08-21 15:00:00,36.7,36.7,36.5,36.5,157000.0,31.5932,31.5932,31.4211,31.4211,157000.0
2013-08-21 15:30:00,36.51,36.55,36.3,36.34,342500.0,31.4297,31.4641,31.2489,31.2833,342500.0
2013-08-22 09:30:00,36.45,36.88,36.34,36.88,377000.0,31.378,31.7482,31.2833,31.7482,377000.0
2013-08-22 10:00:00,36.85,36.92,36.82,36.9,285000.0,31.7224,31.7826,31.6965,31.7654,285000.0
2013-08-22 10:30:00,36.92,37.03,36.9,36.91,246500.0,31.7826,31.8773,31.7654,31.774,246500.0
2013-08-22 11:00:00,36.91,37.15,36.89,37.05,446000.0,31.774,31.9806,31.7568,31.8945,446000.0
2013-08-22 11:30:00,37.04,37.09,36.99,37.07,117000.0,31.8859,31.929,31.8429,31.9117,117000.0
2013-08-22 12:00:00,37.06,37.24,37.01,37.14,261000.0,31.9031,32.0581,31.8601,31.972,261000.0
2013-08-22 12:30:00,37.14,37.23,37.07,37.07,56000.0,31.972,32.0495,31.9117,31.9117,56000.0
2013-08-22 13:00:00,37.07,37.15,37.06,37.1,52000.0,31.9117,31.9806,31.9031,31.9376,52000.0
2013-08-22 13:30:00,37.11,37.16,37.07,37.16,65500.0,31.9462,31.9892,31.9117,31.9892,65500.0
2013-08-22 14:00:00,37.17,37.17,37.03,37.04,28000.0,31.9978,31.9978,31.8773,31.8859,28000.0
2013-08-22 14:30:00,37.03,37.05,36.99,37.04,48000.0,31.8773,31.8945,31.8429,31.8859,48000.0
2013-08-22 15:00:00,37.06,37.06,36.98,36.99,92000.0,31.9031,31.9031,31.8343,31.8429,92000.0
2013-08-22 15:30:00,37.0,37.1,36.98,37.07,351000.0,31.8515,31.9376,31.8343,31.9117,351000.0
2013-08-23 09:30:00,37.1,37.29,37.05,37.14,168000.0,31.9376,32.1011,31.8945,31.972,168000.0
2013-08-23 10:00:00,37.15,37.19,36.81,36.88,322500.0,31.9806,32.015,31.6879,31.7482,322500.0
2013-08-23 10:30:00,36.85,37.06,36.81,37.05,130000.0,31.7224,31.9031,31.6879,31.8945,130000.0
2013-08-23 11:00:00,37.05,37.06,36.84,36.84,121000.0,31.8945,31.9031,31.7138,31.7138,121000.0
2013-08-23 11:30:00,36.86,37.1,36.84,37.01,170500.0,31.731,31.9376,31.7138,31.8601,170500.0
2013-08-23 12:00:00,37.02,37.11,37.0,37.05,197000.0,31.8687,31.9462,31.8515,31.8945,197000.0
2013-08-23 12:30:00,37.05,37.05,36.98,37.03,146000.0,31.8945,31.8945,31.8343,31.8773,146000.0
2013-08-23 13:00:00,37.01,37.05,37.0,37.02,153500.0,31.8601,31.8945,31.8515,31.8687,153500.0
2013-08-23 13:30:00,37.01,37.05,37.0,37.01,317500.0,31.8601,31.8945,31.8515,31.8601,317500.0
2013-08-23 14:00:00,37.01,37.02,36.95,37.01,211000.0,31.8601,31.8687,31.8084,31.8601,211000.0
2013-08-23 14:30:00,36.99,37.1,36.99,37.02,202500.0,31.8429,31.9376,31.8429,31.8687,202500.0
2013-08-23 15:00:00,37.02,37.03,36.91,36.92,214500.0,31.8687,31.8773,31.774,31.7826,214500.0
2013-08-23 15:30:00,36.94,37.09,36.94,37.06,142500.0,31.7998,31.929,31.7998,31.9031,142500.0
2013-08-26 09:30:00,37.07,37.23,36.91,37.06,88500.0,31.9117,32.0495,31.774,31.9031,88500.0
2013-08-26 10:00:00,37.11,37.3,37.07,37.1,74000.0,31.9462,32.1097,31.9117,31.9376,74000.0
2013-08-26 10:30:00,37.14,37.18,37.06,37.17,30000.0,31.972,32.0064,31.9031,31.9978,30000.0
2013-08-26 11:00:00,37.13,37.19,37.09,37.1,90500.0,31.9634,32.015,31.929,31.9376,90500.0
2013-08-26 11:30:00,37.1,37.17,37.02,37.02,99000.0,31.9376,31.9978,31.8687,31.8687,99000.0
2013-08-26 12:00:00,37.03,37.04,36.98,37.01,60500.0,31.8773,31.8859,31.8343,31.8601,60500.0
2013-08-26 12:30:00,37.0,37.06,36.93,36.93,108500.0,31.8515,31.9031,31.7912,31.7912,108500.0
2013-08-26 13:00:00,36.95,37.02,36.95,36.98,30000.0,31.8084,31.8687,31.8084,31.8343,30000.0
2013-08-26 13:30:00,36.97,36.99,36.9,36.94,34500.0,31.8257,31.8429,31.7654,31.7998,34500.0
2013-08-26 14:00:00,36.96,36.98,36.9,36.95,37500.0,31.8171,31.8343,31.7654,31.8084,37500.0
2013-08-26 14:30:00,36.95,36.99,36.91,36.95,65500.0,31.8084,31.8429,31.774,31.8084,65500.0
2013-08-26 15:00:00,36.96,36.98,36.67,36.71,130000.0,31.8171,31.8343,31.5674,31.6018,130000.0
2013-08-26 15:30:00,36.74,36.78,36.64,36.66,512000.0,31.6277,31.6621,31.5416,31.5588,512000.0
2013-08-27 09:30:00,36.38,36.48,35.97,36.08,239000.0,31.3178,31.4038,30.9648,31.0595,239000.0
2013-08-27 10:00:00,36.04,36.13,35.85,36.02,365500.0,31.0251,31.1025,30.8615,31.0079,365500.0
2013-08-27 10:30:00,36.07,36.26,36.06,36.24,238000.0,31.0509,31.2145,31.0423,31.1972,238000.0
2013-08-27 11:00:00,36.25,36.43,36.22,36.35,194500.0,31.2058,31.3608,31.18,31.2919,194500.0
2013-08-27 11:30:00,36.34,36.39,36.31,36.33,137000.0,31.2833,31.3264,31.2575,31.2747,137000.0
2013-08-27 12:00:00,36.33,36.33,36.18,36.22,81000.0,31.2747,31.2747,31.1456,31.18,81000.0
2013-08-27 12:30:00,36.2,36.4,36.2,36.37,135500.0,31.1628,31.335,31.1628,31.3092,135500.0
2013-08-27 13:00:00,36.38,36.39,36.31,36.34,273000.0,31.3178,31.3264,31.2575,31.2833,273000.0
2013-08-27 13:30:00,36.35,36.52,36.33,36.38,390000.0,31.2919,31.4383,31.2747,31.3178,390000.0
2013-08-27 14:00:00,36.34,36.47,36.32,36.36,293500.0,31.2833,31.3952,31.2661,31.3005,293500.0
2013-08-27 14:30:00,36.36,36.39,36.21,36.21,252000.0,31.3005,31.3264,31.1714,31.1714,252000.0
2013-08-27 15:00:00,36.2,36.31,36.08,36.14,142000.0,31.1628,31.2575,31.0595,31.1112,142000.0
2013-08-27 15:30:00,36.13,36.14,36.03,36.04,360500.0,31.1025,31.1112,31.0165,31.0251,360500.0
2013-08-28 09:30:00,36.05,36.27,35.85,36.1,91500.0,31.0337,31.2231,30.8615,31.0767,91500.0
2013-08-28 10:00:00,36.12,36.32,36.09,36.28,120500.0,31.0939,31.2661,31.0681,31.2317,120500.0
2013-08-28 10:30:00,36.3,36.54,36.23,36.54,188000.0,31.2489,31.4555,31.1886,31.4555,188000.0
2013-08-28 11:00:00,36.53,36.57,36.49,36.56,135000.0,31.4469,31.4813,31.4125,31.4727,135000.0
2013-08-28 11:30:00,36.52,36.59,36.49,36.57,84500.0,31.4383,31.4985,31.4125,31.4813,84500.0
2013-08-28 12:00:00,36.57,36.59,36.49,36.5,102000.0,31.4813,31.4985,31.4125,31.4211,102000.0
2013-08-28 12:30:00,36.5,36.55,36.46,36.52,64000.0,31.4211,31.4641,31.3866,31.4383,64000.0
2013-08-28 13:00:00,36.52,36.55,36.45,36.47,103000.0,31.4383,31.4641,31.378,31.3952,103000.0
2013-08-28 13:30:00,36.47,36.49,36.38,36.41,92000.0,31.3952,31.4125,31.3178,31.3436,92000.0
2013-08-28 14:00:00,36.44,36.46,36.36,36.38,152500.0,31.3694,31.3866,31.3005,31.3178,152500.0
2013-08-28 14:30:00,36.38,36.38,36.2,36.21,283500.0,31.3178,31.3178,31.1628,31.1714,283500.0
2013-08-28 15:00:00,36.2,36.24,36.13,36.15,194000.0,31.1628,31.1972,31.1025,31.1198,194000.0
2013-08-28 15:30:00,36.16,36.2,35.98,35.98,438000.0,31.1284,31.1628,30.9734,30.9734,438000.0
2013-08-29 09:30:00,35.89,36.1,35.87,36.05,266500.0,30.8959,31.0767,30.8787,31.0337,266500.0
2013-08-29 10:00:00,36.03,36.12,36.02,36.05,179000.0,31.0165,31.0939,31.0079,31.0337,179000.0
2013-08-29 10:30:00,36.04,36.09,36.0,36.06,226500.0,31.0251,31.0681,30.9906,31.0423,226500.0
2013-08-29 11:00:00,36.06,36.06,35.99,36.02,193000.0,31.0423,31.0423,30.982,31.0079,193000.0
2013-08-29 11:30:00,36.02,36.1,36.0,36.1,91500.0,31.0079,31.0767,30.9906,31.0767,91500.0
2013-08-29 12:00:00,36.1,36.23,36.06,36.2,88500.0,31.0767,31.1886,31.0423,31.1628,88500.0
2013-08-29 12:30:00,36.2,36.24,36.16,36.24,55000.0,31.1628,31.1972,31.1284,31.1972,55000.0
2013-08-29 13:00:00,36.25,36.32,36.13,36.18,72500.0,31.2058,31.2661,31.1025,31.1456,72500.0
2013-08-29 13:30:00,36.18,36.18,36.09,36.16,50000.0,31.1456,31.1456,31.0681,31.1284,50000.0
2013-08-29 14:00:00,36.14,36.18,36.1,36.13,97000.0,31.1112,31.1456,31.0767,31.1025,97000.0
2013-08-29 14:30:00,36.13,36.27,36.12,36.26,113000.0,31.1025,31.2231,31.0939,31.2145,113000.0
2013-08-29 15:00:00,36.26,36.34,36.16,36.16,227500.0,31.2145,31.2833,31.1284,31.1284,227500.0
2013-08-29 15:30:00,36.16,36.16,36.02,36.05,335500.0,31.1284,31.1284,31.0079,31.0337,335500.0
2013-08-30 09:30:00,35.98,36.08,35.91,35.98,87500.0,30.9734,31.0595,30.9132,30.9734,87500.0
2013-08-30 10:00:00,35.98,36.08,35.9,35.97,113500.0,30.9734,31.0595,30.9046,30.9648,113500.0
2013-08-30 10:30:00,35.99,36.07,35.85,35.98,148500.0,30.982,31.0509,30.8615,30.9734,148500.0
2013-08-30 11:00:00,35.95,36.12,35.95,36.04,175500.0,30.9476,31.0939,30.9476,31.0251,175500.0
2013-08-30 11:30:00,36.02,36.02,35.87,35.94,159500.0,31.0079,31.0079,30.8787,30.939,159500.0
2013-08-30 12:00:00,35.95,35.99,35.91,35.95,93000.0,30.9476,30.982,30.9132,30.9476,93000.0
2013-08-30 12:30:00,35.96,35.96,35.85,35.92,77000.0,30.9562,30.9562,30.8615,30.9218,77000.0
2013-08-30 13:00:00,35.92,36.0,35.79,35.85,86500.0,30.9218,30.9906,30.8099,30.8615,86500.0
2013-08-30 13:30:00,35.86,35.87,35.74,35.76,67000.0,30.8701,30.8787,30.7668,30.784,67000.0
2013-08-30 14:00:00,35.76,35.82,35.71,35.82,70500.0,30.784,30.8357,30.741,30.8357,70500.0
2013-08-30 14:30:00,35.81,36.0,35.81,35.93,94500.0,30.8271,30.9906,30.8271,30.9304,94500.0
2013-08-30 15:00:00,35.95,35.98,35.91,35.92,60500.0,30.9476,30.9734,30.9132,30.9218,60500.0
2013-08-30 15:30:00,35.93,35.94,35.84,35.88,454500.0,30.9304,30.939,30.8529,30.8873,454500.0
2013-09-03 09:30:00,36.27,36.71,36.27,36.57,255500.0,31.2231,31.6018,31.2231,31.4813,255500.0
2013-09-03 10:00:00,36.56,36.69,36.52,36.58,229000.0,31.4727,31.5846,31.4383,31.4899,229000.0
2013-09-03 10:30:00,36.6,36.71,36.56,36.6,101500.0,31.5071,31.6018,31.4727,31.5071,101500.0
2013-09-03 11:00:00,36.59,36.8,36.53,36.54,134000.0,31.4985,31.6793,31.4469,31.4555,134000.0
2013-09-03 11:30:00,36.53,36.62,36.51,36.58,235000.0,31.4469,31.5244,31.4297,31.4899,235000.0
2013-09-03 12:00:00,36.57,36.62,36.56,36.6,97500.0,31.4813,31.5244,31.4727,31.5071,97500.0
2013-09-03 12:30:00,36.6,36.6,36.32,36.32,172000.0,31.5071,31.5071,31.2661,31.2661,172000.0
2013-09-03 13:00:00,36.32,36.45,36.27,36.39,87000.0,31.2661,31.378,31.2231,31.3264,87000.0
2013-09-03 13:30:00,36.38,36.39,36.27,36.29,110500.0,31.3178,31.3264,31.2231,31.2403,110500.0
2013-09-03 14:00:00,36.29,36.36,36.23,36.28,71500.0,31.2403,31.3005,31.1886,31.2317,71500.0
2013-09-03 14:30:00,36.3,36.36,36.16,36.36,132000.0,31.2489,31.3005,31.1284,31.3005,132000.0
2013-09-03 15:00:00,36.39,36.47,36.3,36.31,141000.0,31.3264,31.3952,31.2489,31.2575,141000.0
2013-09-03 15:30:00,36.31,36.42,36.29,36.34,427500.0,31.2575,31.3522,31.2403,31.2833,427500.0
2013-09-04 09:30:00,36.31,36.55,35.89,36.53,279500.0,31.2575,31.4641,30.8959,31.4469,279500.0
2013-09-04 10:00:00,36.52,36.58,36.36,36.41,176000.0,31.4383,31.4899,31.3005,31.3436,176000.0
2013-09-04 10:30:00,36.4,36.53,36.39,36.46,59000.0,31.335,31.4469,31.3264,31.3866,59000.0
2013-09-04 11:00:00,36.46,36.53,36.4,36.53,371000.0,31.3866,31.4469,31.335,31.4469,371000.0
2013-09-04 11:30:00,36.51,36.72,36.51,36.59,73000.0,31.4297,31.6104,31.4297,31.4985,73000.0
2013-09-04 12:00:00,36.57,36.61,36.48,36.53,94500.0,31.4813,31.5158,31.4038,31.4469,94500.0
2013-09-04 12:30:00,36.51,36.55,36.45,36.52,94000.0,31.4297,31.4641,31.378,31.4383,94000.0
2013-09-04 13:00:00,36.53,36.58,36.51,36.58,48000.0,31.4469,31.4899,31.4297,31.4899,48000.0
2013-09-04 13:30:00,36.55,36.63,36.51,36.54,116000.0,31.4641,31.533,31.4297,31.4555,116000.0
2013-09-04 14:00:00,36.55,36.58,36.49,36.54,307500.0,31.4641,31.4899,31.4125,31.4555,307500.0
2013-09-04 14:30:00,36.54,36.64,36.51,36.64,115000.0,31.4555,31.5416,31.4297,31.5416,115000.0
2013-09-04 15:00:00,36.65,36.66,36.53,36.61,173000.0,31.5502,31.5588,31.4469,31.5158,173000.0
2013-09-04 15:30:00,36.63,36.65,36.47,36.59,392500.0,31.533,31.5502,31.3952,31.4985,392500.0
2013-09-05 09:30:00,36.53,36.64,36.4,36.6,142500.0,31.4469,31.5416,31.335,31.5071,142500.0
2013-09-05 10:00:00,36.6,36.65,36.5,36.61,203000.0,31.5071,31.5502,31.4211,31.5158,203000.0
2013-09-05 10:30:00,36.57,36.6,36.42,36.46,88000.0,31.4813,31.5071,31.3522,31.3866,88000.0
2013-09-05 11:00:00,36.45,36.53,36.43,36.48,131000.0,31.378,31.4469,31.3608,31.4038,131000.0
2013-09-05 11:30:00,36.49,36.54,36.38,36.45,213000.0,31.4125,31.4555,31.3178,31.378,213000.0
2013-09-05 12:00:00,36.46,36.52,36.44,36.49,117500.0,31.3866,31.4383,31.3694,31.4125,117500.0
2013-09-05 12:30:00,36.47,36.56,36.47,36.47,63500.0,31.3952,31.4727,31.3952,31.3952,63500.0
2013-09-05 13:00:00,36.48,36.5,36.39,36.4,88000.0,31.4038,31.4211,31.3264,31.335,88000.0
2013-09-05 13:30:00,36.41,36.43,36.36,36.38,75000.0,31.3436,31.3608,31.3005,31.3178,75000.0
2013-09-05 14:00:00,36.36,36.4,36.26,36.27,131500.0,31.3005,31.335,31.2145,31.2231,131500.0
2013-09-05 14:30:00,36.28,36.31,36.17,36.29,321000.0,31.2317,31.2575,31.137,31.2403,321000.0
2013-09-05 15:00:00,36.29,36.34,36.2,36.21,367500.0,31.2403,31.2833,31.1628,31.1714,367500.0
2013-09-05 15:30:00,36.21,36.23,36.17,36.22,561000.0,31.1714,31.1886,31.137,31.18,561000.0
2013-09-06 09:30:00,36.39,36.4,35.66,35.68,595500.0,31.3264,31.335,30.6979,30.7152,595500.0
2013-09-06 10:00:00,35.71,35.74,35.45,35.59,563000.0,30.741,30.7668,30.5172,30.6377,563000.0
2013-09-06 10:30:00,35.59,35.67,35.54,35.65,338500.0,30.6377,30.7066,30.5946,30.6893,338500.0
2013-09-06 11:00:00,35.66,35.86,35.61,35.83,402500.0,30.6979,30.8701,30.6549,30.8443,402500.0
2013-09-06 11:30:00,35.83,35.86,35.78,35.82,205000.0,30.8443,30.8701,30.8012,30.8357,205000.0
2013-09-06 12:00:00,35.81,35.83,35.77,35.78,110000.0,30.8271,30.8443,30.7926,30.8012,110000.0
2013-09-06 12:30:00,35.79,35.8,35.73,35.76,183000.0,30.8099,30.8185,30.7582,30.784,183000.0
2013-09-06 13:00:00,35.77,35.82,35.74,35.78,136500.0,30.7926,30.8357,30.7668,30.8012,136500.0
2013-09-06 13:30:00,35.78,35.83,35.77,35.78,118000.0,30.8012,30.8443,30.7926,30.8012,118000.0
2013-09-06 14:00:00,35.79,35.82,35.74,35.81,177500.0,30.8099,30.8357,30.7668,30.8271,177500.0
2013-09-06 14:30:00,35.81,35.88,35.76,35.82,255000.0,30.8271,30.8873,30.784,30.8357,255000.0
2013-09-06 15:00:00,35.82,35.89,35.77,35.85,257000.0,30.8357,30.8959,30.7926,30.8615,257000.0
2013-09-06 15:30:00,35.85,35.92,35.84,35.87,488000.0,30.8615,30.9218,30.8529,30.8787,488000.0
2013-09-09 09:30:00,35.81,36.24,35.81,36.21,301500.0,30.8271,31.1972,30.8271,31.1714,301500.0
2013-09-09 10:00:00,36.21,36.22,36.07,36.08,192500.0,31.1714,31.18,31.0509,31.0595,192500.0
2013-09-09 10:30:00,36.08,36.17,36.06,36.07,131500.0,31.0595,31.137,31.0423,31.0509,131500.0
2013-09-09 11:00:00,36.08,36.16,36.02,36.15,101000.0,31.0595,31.1284,31.0079,31.1198,101000.0
2013-09-09 11:30:00,36.16,36.21,36.09,36.18,100500.0,31.1284,31.1714,31.0681,31.1456,100500.0
2013-09-09 12:00:00,36.19,36.24,36.16,36.2,60500.0,31.1542,31.1972,31.1284,31.1628,60500.0
2013-09-09 12:30:00,36.2,36.23,36.14,36.18,506500.0,31.1628,31.1886,31.1112,31.1456,506500.0
2013-09-09 13:00:00,36.19,36.23,36.16,36.2,87000.0,31.1542,31.1886,31.1284,31.1628,87000.0
2013-09-09 13:30:00,36.18,36.22,36.15,36.19,107500.0,31.1456,31.18,31.1198,31.1542,107500.0
2013-09-09 14:00:00,36.2,36.22,36.18,36.18,115000.0,31.1628,31.18,31.1456,31.1456,115000.0
2013-09-09 14:30:00,36.18,36.24,36.14,36.21,133000.0,31.1456,31.1972,31.1112,31.1714,133000.0
2013-09-09 15:00:00,36.23,36.24,36.17,36.21,134000.0,31.1886,31.1972,31.137,31.1714,134000.0
2013-09-09 15:30:00,36.21,36.29,36.18,36.26,1323000.0,31.1714,31.2403,31.1456,31.2145,1323000.0
2013-09-10 09:30:00,36.5,36.59,36.33,36.4,405500.0,31.4211,31.4985,31.2747,31.335,405500.0
2013-09-10 10:00:00,36.4,36.51,36.4,36.48,155500.0,31.335,31.4297,31.335,31.4038,155500.0
2013-09-10 10:30:00,36.48,36.51,36.35,36.42,107000.0,31.4038,31.4297,31.2919,31.3522,107000.0
2013-09-10 11:00:00,36.44,36.54,36.43,36.52,162000.0,31.3694,31.4555,31.3608,31.4383,162000.0
2013-09-10 11:30:00,36.52,36.52,36.28,36.36,142000.0,31.4383,31.4383,31.2317,31.3005,142000.0
2013-09-10 12:00:00,36.34,36.4,36.29,36.3,119500.0,31.2833,31.335,31.2403,31.2489,119500.0
2013-09-10 12:30:00,36.29,36.35,36.27,36.34,51000.0,31.2403,31.2919,31.2231,31.2833,51000.0
2013-09-10 13:00:00,36.35,36.35,36.28,36.33,155500.0,31.2919,31.2919,31.2317,31.2747,155500.0
2013-09-10 13:30:00,36.34,36.36,36.3,36.31,159500.0,31.2833,31.3005,31.2489,31.2575,159500.0
2013-09-10 14:00:00,36.31,36.36,36.27,36.28,179000.0,31.2575,31.3005,31.2231,31.2317,179000.0
2013-09-10 14:30:00,36.28,36.29,36.22,36.24,204500.0,31.2317,31.2403,31.18,31.1972,204500.0
2013-09-10 15:00:00,36.24,36.27,36.22,36.22,567000.0,31.1972,31.2231,31.18,31.18,567000.0
2013-09-10 15:30:00,36.22,36.25,36.18,36.2,654000.0,31.18,31.2058,31.1456,31.1628,654000.0
2013-09-11 09:30:00,36.19,36.32,36.1,36.22,192000.0,31.1542,31.2661,31.0767,31.18,192000.0
2013-09-11 10:00:00,36.22,36.27,36.06,36.13,215500.0,31.18,31.2231,31.0423,31.1025,215500.0
2013-09-11 10:30:00,36.12,36.21,36.11,36.17,117000.0,31.0939,31.1714,31.0853,31.137,117000.0
2013-09-11 11:00:00,36.18,36.21,36.03,36.15,124000.0,31.1456,31.1714,31.0165,31.1198,124000.0
2013-09-11 11:30:00,36.16,36.2,36.11,36.14,107000.0,31.1284,31.1628,31.0853,31.1112,107000.0
2013-09-11 12:00:00,36.14,36.15,36.09,36.1,96000.0,31.1112,31.1198,31.0681,31.0767,96000.0
2013-09-11 12:30:00,36.1,36.12,36.05,36.11,260500.0,31.0767,31.0939,31.0337,31.0853,260500.0
2013-09-11 13:00:00,36.11,36.23,36.11,36.19,103000.0,31.0853,31.1886,31.0853,31.1542,103000.0
2013-09-11 13:30:00,36.21,36.21,36.12,36.12,49500.0,31.1714,31.1714,31.0939,31.0939,49500.0
2013-09-11 14:00:00,36.14,36.18,36.09,36.18,79500.0,31.1112,31.1456,31.0681,31.1456,79500.0
2013-09-11 14:30:00,36.16,36.27,36.16,36.27,83000.0,31.1284,31.2231,31.1284,31.2231,83000.0
2013-09-11 15:00:00,36.26,36.34,36.2,36.23,178500.0,31.2145,31.2833,31.1628,31.1886,178500.0
2013-09-11 15:30:00,36.22,36.29,36.18,36.29,363000.0,31.18,31.2403,31.1456,31.2403,363000.0
2013-09-12 09:30:00,36.26,36.39,36.19,36.29,179000.0,31.2145,31.3264,31.1542,31.2403,179000.0
2013-09-12 10:00:00,36.29,36.32,36.26,36.31,161500.0,31.2403,31.2661,31.2145,31.2575,161500.0
2013-09-12 10:30:00,36.31,36.36,36.17,36.18,177000.0,31.2575,31.3005,31.137,31.1456,177000.0
2013-09-12 11:00:00,36.16,36.24,36.14,36.23,314500.0,31.1284,31.1972,31.1112,31.1886,314500.0
2013-09-12 11:30:00,36.22,36.24,36.14,36.18,226000.0,31.18,31.1972,31.1112,31.1456,226000.0
2013-09-12 12:00:00,36.18,36.18,35.97,36.01,209000.0,31.1456,31.1456,30.9648,30.9992,209000.0
2013-09-12 12:30:00,36.01,36.16,36.01,36.12,120000.0,30.9992,31.1284,30.9992,31.0939,120000.0
2013-09-12 13:00:00,36.1,36.13,36.02,36.07,145000.0,31.0767,31.1025,31.0079,31.0509,145000.0
2013-09-12 13:30:00,36.07,36.09,36.01,36.06,94000.0,31.0509,31.0681,30.9992,31.0423,94000.0
2013-09-12 14:00:00,36.05,36.06,35.98,36.02,123500.0,31.0337,31.0423,30.9734,31.0079,123500.0
2013-09-12 14:30:00,36.01,36.06,36.0,36.05,193000.0,30.9992,31.0423,30.9906,31.0337,193000.0
2013-09-12 15:00:00,36.04,36.04,35.98,36.0,186500.0,31.0251,31.0251,30.9734,30.9906,186500.0
2013-09-12 15:30:00,36.0,36.02,35.93,35.98,363000.0,30.9906,31.0079,30.9304,30.9734,363000.0
2013-09-13 09:30:00,36.15,36.2,35.91,35.94,171500.0,31.1198,31.1628,30.9132,30.939,171500.0
2013-09-13 10:00:00,35.95,35.98,35.69,35.73,159000.0,30.9476,30.9734,30.7238,30.7582,159000.0
2013-09-13 10:30:00,35.72,35.82,35.68,35.81,192500.0,30.7496,30.8357,30.7152,30.8271,192500.0
2013-09-13 11:00:00,35.82,35.91,35.74,35.91,97000.0,30.8357,30.9132,30.7668,30.9132,97000.0
2013-09-13 11:30:00,35.92,35.93,35.88,35.9,73000.0,30.9218,30.9304,30.8873,30.9046,73000.0
2013-09-13 12:00:00,35.91,35.95,35.85,35.95,63000.0,30.9132,30.9476,30.8615,30.9476,63000.0
2013-09-13 12:30:00,35.94,35.94,35.84,35.86,74500.0,30.939,30.939,30.8529,30.8701,74500.0
2013-09-13 13:00:00,35.88,35.91,35.84,35.88,146000.0,30.8873,30.9132,30.8529,30.8873,146000.0
2013-09-13 13:30:00,35.87,35.93,35.86,35.88,241000.0,30.8787,30.9304,30.8701,30.8873,241000.0
2013-09-13 14:00:00,35.89,35.94,35.88,35.9,317000.0,30.8959,30.939,30.8873,30.9046,317000.0
2013-09-13 14:30:00,35.89,35.94,35.83,35.91,256500.0,30.8959,30.939,30.8443,30.9132,256500.0
2013-09-13 15:00:00,35.9,36.04,35.9,35.99,128500.0,30.9046,31.0251,30.9046,30.982,128500.0
2013-09-13 15:30:00,35.98,36.16,35.98,36.1,623500.0,30.9734,31.1284,30.9734,31.0767,623500.0
2013-09-16 09:30:00,36.48,36.55,36.35,36.4,133000.0,31.4038,31.4641,31.2919,31.335,133000.0
2013-09-16 10:00:00,36.39,36.43,36.29,36.36,109500.0,31.3264,31.3608,31.2403,31.3005,109500.0
2013-09-16 10:30:00,36.34,36.4,36.23,36.24,283500.0,31.2833,31.335,31.1886,31.1972,283500.0
2013-09-16 11:00:00,36.25,36.36,36.24,36.28,614000.0,31.2058,31.3005,31.1972,31.2317,614000.0
2013-09-16 11:30:00,36.25,36.38,36.25,36.31,100500.0,31.2058,31.3178,31.2058,31.2575,100500.0
2013-09-16 12:00:00,36.3,36.4,36.27,36.4,107000.0,31.2489,31.335,31.2231,31.335,107000.0
2013-09-16 12:30:00,36.38,36.39,36.31,36.36,141000.0,31.3178,31.3264,31.2575,31.3005,141000.0
2013-09-16 13:00:00,36.34,36.36,36.3,36.34,84000.0,31.2833,31.3005,31.2489,31.2833,84000.0
2013-09-16 13:30:00,36.31,36.31,36.19,36.24,65500.0,31.2575,31.2575,31.1542,31.1972,65500.0
2013-09-16 14:00:00,36.24,36.26,36.17,36.22,94000.0,31.1972,31.2145,31.137,31.18,94000.0
2013-09-16 14:30:00,36.22,36.32,36.18,36.22,571500.0,31.18,31.2661,31.1456,31.18,571500.0
2013-09-16 15:00:00,36.21,36.24,36.19,36.22,79500.0,31.1714,31.1972,31.1542,31.18,79500.0
2013-09-16 15:30:00,36.19,36.21,36.14,36.19,273000.0,31.1542,31.1714,31.1112,31.1542,273000.0
2013-09-17 09:30:00,36.34,36.46,36.22,36.24,312000.0,31.2833,31.3866,31.18,31.1972,312000.0
2013-09-17 10:00:00,36.28,36.37,36.23,36.3,234000.0,31.2317,31.3092,31.1886,31.2489,234000.0
2013-09-17 10:30:00,36.3,36.35,36.25,36.34,54500.0,31.2489,31.2919,31.2058,31.2833,54500.0
2013-09-17 11:00:00,36.34,36.36,36.27,36.33,142000.0,31.2833,31.3005,31.2231,31.2747,142000.0
2013-09-17 11:30:00,36.33,36.36,36.23,36.32,152000.0,31.2747,31.3005,31.1886,31.2661,152000.0
2013-09-17 12:00:00,36.32,36.35,36.29,36.34,90000.0,31.2661,31.2919,31.2403,31.2833,90000.0
2013-09-17 12:30:00,36.32,36.33,36.29,36.33,49500.0,31.2661,31.2747,31.2403,31.2747,49500.0
2013-09-17 13:00:00,36.33,36.34,36.26,36.33,68000.0,31.2747,31.2833,31.2145,31.2747,68000.0
2013-09-17 13:30:00,36.34,36.35,36.3,36.31,281000.0,31.2833,31.2919,31.2489,31.2575,281000.0
2013-09-17 14:00:00,36.31,36.35,36.3,36.3,173000.0,31.2575,31.2919,31.2489,31.2489,173000.0
2013-09-17 14:30:00,36.3,36.35,36.3,36.35,126500.0,31.2489,31.2919,31.2489,31.2919,126500.0
2013-09-17 15:00:00,36.33,36.35,36.29,36.29,244000.0,31.2747,31.2919,31.2403,31.2403,244000.0
2013-09-17 15:30:00,36.29,36.32,36.27,36.32,782500.0,31.2403,31.2661,31.2231,31.2661,782500.0
2013-09-18 09:30:00,36.39,36.46,36.27,36.44,94000.0,31.3264,31.3866,31.2231,31.3694,94000.0
2013-09-18 10:00:00,36.43,36.43,36.28,36.29,139500.0,31.3608,31.3608,31.2317,31.2403,139500.0
2013-09-18 10:30:00,36.28,36.33,36.24,36.3,88000.0,31.2317,31.2747,31.1972,31.2489,88000.0
2013-09-18 11:00:00,36.31,36.31,36.23,36.25,46500.0,31.2575,31.2575,31.1886,31.2058,46500.0
2013-09-18 11:30:00,36.27,36.27,36.15,36.18,61000.0,31.2231,31.2231,31.1198,31.1456,61000.0
2013-09-18 12:00:00,36.19,36.26,36.19,36.22,52000.0,31.1542,31.2145,31.1542,31.18,52000.0
2013-09-18 12:30:00,36.2,36.24,36.2,36.22,23000.0,31.1628,31.1972,31.1628,31.18,23000.0
2013-09-18 13:00:00,36.22,36.25,36.2,36.21,48500.0,31.18,31.2058,31.1628,31.1714,48500.0
2013-09-18 13:30:00,36.24,36.24,36.17,36.2,57000.0,31.1972,31.1972,31.137,31.1628,57000.0
2013-09-18 14:00:00,36.2,36.4,36.2,36.3,370000.0,31.1628,31.335,31.1628,31.2489,370000.0
2013-09-18 14:30:00,36.31,36.37,36.23,36.37,214000.0,31.2575,31.3092,31.1886,31.3092,214000.0
2013-09-18 15:00:00,36.37,36.39,36.26,36.29,430000.0,31.3092,31.3264,31.2145,31.2403,430000.0
2013-09-18 15:30:00,36.3,36.45,36.29,36.36,561000.0,31.2489,31.378,31.2403,31.3005,561000.0
2013-09-19 09:30:00,36.4,36.51,36.21,36.3,170500.0,31.335,31.4297,31.1714,31.2489,170500.0
2013-09-19 10:00:00,36.3,36.37,36.28,36.31,232500.0,31.2489,31.3092,31.2317,31.2575,232500.0
2013-09-19 10:30:00,36.34,36.55,36.32,36.52,197500.0,31.2833,31.4641,31.2661,31.4383,197500.0
2013-09-19 11:00:00,36.51,36.55,36.46,36.54,178000.0,31.4297,31.4641,31.3866,31.4555,178000.0
2013-09-19 11:30:00,36.52,36.56,36.43,36.51,209000.0,31.4383,31.4727,31.3608,31.4297,209000.0
2013-09-19 12:00:00,36.49,36.57,36.49,36.53,112500.0,31.4125,31.4813,31.4125,31.4469,112500.0
2013-09-19 12:30:00,36.53,36.54,36.49,36.51,66500.0,31.4469,31.4555,31.4125,31.4297,66500.0
2013-09-19 13:00:00,36.49,36.5,36.34,36.39,124500.0,31.4125,31.4211,31.2833,31.3264,124500.0
2013-09-19 13:30:00,36.38,36.47,36.38,36.42,69000.0,31.3178,31.3952,31.3178,31.3522,69000.0
2013-09-19 14:00:00,36.43,36.45,36.37,36.42,155000.0,31.3608,31.378,31.3092,31.3522,155000.0
2013-09-19 14:30:00,36.41,36.45,36.4,36.41,142500.0,31.3436,31.378,31.335,31.3436,142500.0
2013-09-19 15:00:00,36.42,36.59,36.42,36.55,389500.0,31.3522,31.4985,31.3522,31.4641,389500.0
2013-09-19 15:30:00,36.54,36.63,36.53,36.62,576000.0,31.4555,31.533,31.4469,31.5244,576000.0
2013-09-20 09:30:00,36.63,36.99,36.57,36.7,729000.0,31.533,31.8429,31.4813,31.5932,729000.0
2013-09-20 10:00:00,36.73,36.83,36.6,36.63,176000.0,31.6191,31.7051,31.5071,31.533,176000.0
2013-09-20 10:30:00,36.62,36.71,36.58,36.68,128000.0,31.5244,31.6018,31.4899,31.576,128000.0
2013-09-20 11:00:00,36.69,36.8,36.68,36.79,125000.0,31.5846,31.6793,31.576,31.6707,125000.0
2013-09-20 11:30:00,36.79,36.8,36.7,36.7,114500.0,31.6707,31.6793,31.5932,31.5932,114500.0
2013-09-20 12:00:00,36.7,36.8,36.65,36.65,133000.0,31.5932,31.6793,31.5502,31.5502,133000.0
2013-09-20 12:30:00,36.64,36.7,36.57,36.67,82500.0,31.5416,31.5932,31.4813,31.5674,82500.0
2013-09-20 13:00:00,36.66,36.7,36.59,36.59,98500.0,31.5588,31.5932,31.4985,31.4985,98500.0
2013-09-20 13:30:00,36.59,36.59,36.49,36.49,65500.0,31.4985,31.4985,31.4125,31.4125,65500.0
2013-09-20 14:00:00,36.49,36.53,36.44,36.51,100500.0,31.4125,31.4469,31.3694,31.4297,100500.0
2013-09-20 14:30:00,36.52,36.52,36.44,36.46,116000.0,31.4383,31.4383,31.3694,31.3866,116000.0
2013-09-20 15:00:00,36.47,36.49,36.31,36.34,288000.0,31.3952,31.4125,31.2575,31.2833,288000.0
2013-09-20 15:30:00,36.33,36.44,36.32,36.38,510000.0,31.2747,31.3694,31.2661,31.3178,510000.0
2013-09-23 09:30:00,36.26,36.3,36.06,36.15,204500.0,31.2145,31.2489,31.0423,31.1198,204500.0
2013-09-23 10:00:00,36.17,36.18,36.05,36.1,187500.0,31.137,31.1456,31.0337,31.0767,187500.0
2013-09-23 10:30:00,36.07,36.17,36.03,36.03,48000.0,31.0509,31.137,31.0165,31.0165,48000.0
2013-09-23 11:00:00,36.01,36.07,35.96,35.99,84500.0,30.9992,31.0509,30.9562,30.982,84500.0
2013-09-23 11:30:00,35.99,36.01,35.95,35.99,87500.0,30.982,30.9992,30.9476,30.982,87500.0
2013-09-23 12:00:00,35.99,36.03,35.95,35.95,71500.0,30.982,31.0165,30.9476,30.9476,71500.0
2013-09-23 12:30:00,35.97,36.01,35.92,36.0,43000.0,30.9648,30.9992,30.9218,30.9906,43000.0
2013-09-23 13:00:00,36.01,36.03,35.96,36.0,45500.0,30.9992,31.0165,30.9562,30.9906,45500.0
2013-09-23 13:30:00,36.04,36.21,36.04,36.21,60000.0,31.0251,31.1714,31.0251,31.1714,60000.0
2013-09-23 14:00:00,36.2,36.31,36.2,36.28,146500.0,31.1628,31.2575,31.1628,31.2317,146500.0
2013-09-23 14:30:00,36.27,36.33,36.27,36.32,107500.0,31.2231,31.2747,31.2231,31.2661,107500.0
2013-09-23 15:00:00,36.33,36.35,36.26,36.28,153000.0,31.2747,31.2919,31.2145,31.2317,153000.0
2013-09-23 15:30:00,36.27,36.34,36.23,36.24,310500.0,31.2231,31.2833,31.1886,31.1972,310500.0
2013-09-24 09:30:00,36.15,36.28,35.97,36.02,177500.0,31.1198,31.2317,30.9648,31.0079,177500.0
2013-09-24 10:00:00,36.01,36.14,35.97,36.12,93500.0,30.9992,31.1112,30.9648,31.0939,93500.0
2013-09-24 10:30:00,36.13,36.25,36.13,36.24,82500.0,31.1025,31.2058,31.1025,31.1972,82500.0
2013-09-24 11:00:00,36.25,36.3,36.19,36.25,90500.0,31.2058,31.2489,31.1542,31.2058,90500.0
2013-09-24 11:30:00,36.24,36.25,36.07,36.13,160500.0,31.1972,31.2058,31.0509,31.1025,160500.0
2013-09-24 12:00:00,36.12,36.32,36.12,36.32,96500.0,31.0939,31.2661,31.0939,31.2661,96500.0
2013-09-24 12:30:00,36.33,36.44,36.31,36.34,90000.0,31.2747,31.3694,31.2575,31.2833,90000.0
2013-09-24 13:00:00,36.34,36.37,36.26,36.28,61500.0,31.2833,31.3092,31.2145,31.2317,61500.0
2013-09-24 13:30:00,36.3,36.36,36.26,36.32,55500.0,31.2489,31.3005,31.2145,31.2661,55500.0
2013-09-24 14:00:00,36.34,36.35,36.22,36.29,78500.0,31.2833,31.2919,31.18,31.2403,78500.0
2013-09-24 14:30:00,36.29,36.34,36.28,36.31,69000.0,31.2403,31.2833,31.2317,31.2575,69000.0
2013-09-24 15:00:00,36.29,36.35,36.27,36.28,139000.0,31.2403,31.2919,31.2231,31.2317,139000.0
2013-09-24 15:30:00,36.28,36.28,36.08,36.16,576500.0,31.2317,31.2317,31.0595,31.1284,576500.0
2013-09-25 09:30:00,36.18,36.32,35.89,35.99,378000.0,31.1456,31.2661,30.8959,30.982,378000.0
2013-09-25 10:00:00,35.95,35.99,35.78,35.93,172000.0,30.9476,30.982,30.8012,30.9304,172000.0
2013-09-25 10:30:00,35.97,35.99,35.79,35.81,356500.0,30.9648,30.982,30.8099,30.8271,356500.0
2013-09-25 11:00:00,35.83,35.96,35.76,35.96,284500.0,30.8443,30.9562,30.784,30.9562,284500.0
2013-09-25 11:30:00,35.96,35.97,35.87,35.89,88500.0,30.9562,30.9648,30.8787,30.8959,88500.0
2013-09-25 12:00:00,35.89,35.89,35.72,35.74,172000.0,30.8959,30.8959,30.7496,30.7668,172000.0
2013-09-25 12:30:00,35.75,35.9,35.74,35.9,200500.0,30.7754,30.9046,30.7668,30.9046,200500.0
2013-09-25 13:00:00,35.9,35.96,35.88,35.88,120000.0,30.9046,30.9562,30.8873,30.8873,120000.0
2013-09-25 13:30:00,35.88,35.89,35.77,35.85,125500.0,30.8873,30.8959,30.7926,30.8615,125500.0
2013-09-25 14:00:00,35.88,35.93,35.79,35.82,100500.0,30.8873,30.9304,30.8099,30.8357,100500.0
2013-09-25 14:30:00,35.8,35.92,35.79,35.85,151500.0,30.8185,30.9218,30.8099,30.8615,151500.0
2013-09-25 15:00:00,35.81,35.94,35.81,35.87,146000.0,30.8271,30.939,30.8271,30.8787,146000.0
2013-09-25 15:30:00,35.88,35.91,35.78,35.79,319500.0,30.8873,30.9132,30.8012,30.8099,319500.0
2013-09-26 09:30:00,35.85,36.16,35.78,36.09,97000.0,30.8615,31.1284,30.8012,31.0681,97000.0
2013-09-26 10:00:00,36.1,36.14,35.98,36.06,118500.0,31.0767,31.1112,30.9734,31.0423,118500.0
2013-09-26 10:30:00,36.04,36.11,35.94,36.06,83000.0,31.0251,31.0853,30.939,31.0423,83000.0
2013-09-26 11:00:00,36.04,36.04,35.81,35.86,162500.0,31.0251,31.0251,30.8271,30.8701,162500.0
2013-09-26 11:30:00,35.86,35.86,35.72,35.8,86000.0,30.8701,30.8701,30.7496,30.8185,86000.0
2013-09-26 12:00:00,35.81,35.82,35.72,35.75,56000.0,30.8271,30.8357,30.7496,30.7754,56000.0
2013-09-26 12:30:00,35.8,35.84,35.77,35.83,65000.0,30.8185,30.8529,30.7926,30.8443,65000.0
2013-09-26 13:00:00,35.85,36.06,35.84,36.02,389500.0,30.8615,31.0423,30.8529,31.0079,389500.0
2013-09-26 13:30:00,36.02,36.02,35.88,35.88,57500.0,31.0079,31.0079,30.8873,30.8873,57500.0
2013-09-26 14:00:00,35.88,35.88,35.73,35.84,111000.0,30.8873,30.8873,30.7582,30.8529,111000.0
2013-09-26 14:30:00,35.84,35.87,35.8,35.87,96000.0,30.8529,30.8787,30.8185,30.8787,96000.0
2013-09-26 15:00:00,35.85,35.85,35.74,35.77,90500.0,30.8615,30.8615,30.7668,30.7926,90500.0
2013-09-26 15:30:00,35.77,35.99,35.77,35.98,284500.0,30.7926,30.982,30.7926,30.9734,284500.0
2013-09-27 09:30:00,35.77,36.13,35.69,36.07,197500.0,30.7926,31.1025,30.7238,31.0509,197500.0
2013-09-27 10:00:00,36.07,36.1,35.75,35.9,137500.0,31.0509,31.0767,30.7754,30.9046,137500.0
2013-09-27 10:30:00,35.86,35.99,35.86,35.94,120500.0,30.8701,30.982,30.8701,30.939,120500.0
2013-09-27 11:00:00,35.95,35.96,35.86,35.92,72500.0,30.9476,30.9562,30.8701,30.9218,72500.0
2013-09-27 11:30:00,35.91,36.01,35.91,35.99,43500.0,30.9132,30.9992,30.9132,30.982,43500.0
2013-09-27 12:00:00,35.99,36.07,35.96,36.07,47500.0,30.982,31.0509,30.9562,31.0509,47500.0
2013-09-27 12:30:00,36.05,36.06,35.98,35.99,55000.0,31.0337,31.0423,30.9734,30.982,55000.0
2013-09-27 13:00:00,35.99,36.09,35.99,36.05,53000.0,30.982,31.0681,30.982,31.0337,53000.0
2013-09-27 13:30:00,36.04,36.21,36.03,36.19,102000.0,31.0251,31.1714,31.0165,31.1542,102000.0
2013-09-27 14:00:00,36.17,36.29,36.17,36.22,102500.0,31.137,31.2403,31.137,31.18,102500.0
2013-09-27 14:30:00,36.23,36.33,36.2,36.27,129500.0,31.1886,31.2747,31.1628,31.2231,129500.0
2013-09-27 15:00:00,36.27,36.31,36.25,36.3,170500.0,31.2231,31.2575,31.2058,31.2489,170500.0
2013-09-27 15:30:00,36.3,36.4,36.2,36.27,409000.0,31.2489,31.335,31.1628,31.2231,409000.0
2013-09-30 09:30:00,35.89,35.93,35.68,35.9,140000.0,30.8959,30.9304,30.7152,30.9046,140000.0
2013-09-30 10:00:00,35.94,36.2,35.94,36.17,138500.0,30.939,31.1628,30.939,31.137,138500.0
2013-09-30 10:30:00,36.18,36.18,36.04,36.13,178500.0,31.1456,31.1456,31.0251,31.1025,178500.0
2013-09-30 11:00:00,36.13,36.16,35.99,36.1,108000.0,31.1025,31.1284,30.982,31.0767,108000.0
2013-09-30 11:30:00,36.1,36.24,36.1,36.24,116500.0,31.0767,31.1972,31.0767,31.1972,116500.0
2013-09-30 12:00:00,36.23,36.23,36.11,36.14,115500.0,31.1886,31.1886,31.0853,31.1112,115500.0
2013-09-30 12:30:00,36.12,36.22,36.11,36.22,73500.0,31.0939,31.18,31.0853,31.18,73500.0
2013-09-30 13:00:00,36.22,36.33,36.19,36.24,105000.0,31.18,31.2747,31.1542,31.1972,105000.0
2013-09-30 13:30:00,36.25,36.28,36.12,36.2,151000.0,31.2058,31.2317,31.0939,31.1628,151000.0
2013-09-30 14:00:00,36.2,36.23,36.14,36.22,169500.0,31.1628,31.1886,31.1112,31.18,169500.0
2013-09-30 14:30:00,36.23,36.35,36.23,36.25,125500.0,31.1886,31.2919,31.1886,31.2058,125500.0
2013-09-30 15:00:00,36.25,36.25,36.0,36.08,241000.0,31.2058,31.2058,30.9906,31.0595,241000.0
2013-09-30 15:30:00,36.09,36.29,36.08,36.27,675000.0,31.0681,31.2403,31.0595,31.2231,675000.0
2013-10-01 09:30:00,36.22,36.62,36.16,36.6,365500.0,31.18,31.5244,31.1284,31.5071,365500.0
2013-10-01 10:00:00,36.58,36.67,36.5,36.61,387500.0,31.4899,31.5674,31.4211,31.5158,387500.0
2013-10-01 10:30:00,36.6,36.66,36.5,36.57,269500.0,31.5071,31.5588,31.4211,31.4813,269500.0
2013-10-01 11:00:00,36.57,36.6,36.5,36.52,174000.0,31.4813,31.5071,31.4211,31.4383,174000.0
2013-10-01 11:30:00,36.56,36.61,36.55,36.58,158000.0,31.4727,31.5158,31.4641,31.4899,158000.0
2013-10-01 12:00:00,36.57,36.63,36.56,36.62,143000.0,31.4813,31.533,31.4727,31.5244,143000.0
2013-10-01 12:30:00,36.6,36.64,36.56,36.63,164500.0,31.5071,31.5416,31.4727,31.533,164500.0
2013-10-01 13:00:00,36.63,36.85,36.61,36.71,171500.0,31.533,31.7224,31.5158,31.6018,171500.0
2013-10-01 13:30:00,36.71,36.79,36.7,36.78,255000.0,31.6018,31.6707,31.5932,31.6621,255000.0
2013-10-01 14:00:00,36.78,36.84,36.74,36.81,360000.0,31.6621,31.7138,31.6277,31.6879,360000.0
2013-10-01 14:30:00,36.81,36.83,36.74,36.79,183500.0,31.6879,31.7051,31.6277,31.6707,183500.0
2013-10-01 15:00:00,36.77,36.79,36.72,36.75,157000.0,31.6535,31.6707,31.6104,31.6363,157000.0
2013-10-01 15:30:00,36.76,36.8,36.62,36.8,451500.0,31.6449,31.6793,31.5244,31.6793,451500.0
2013-10-02 09:30:00,36.52,36.57,36.21,36.39,477000.0,31.4383,31.4813,31.1714,31.3264,477000.0
2013-10-02 10:00:00,36.34,36.37,36.02,36.07,202000.0,31.2833,31.3092,31.0079,31.0509,202000.0
2013-10-02 10:30:00,36.05,36.07,35.93,36.0,300000.0,31.0337,31.0509,30.9304,30.9906,300000.0
2013-10-02 11:00:00,36.0,36.03,35.86,35.95,232500.0,30.9906,31.0165,30.8701,30.9476,232500.0
2013-10-02 11:30:00,35.94,35.94,35.82,35.94,202500.0,30.939,30.939,30.8357,30.939,202500.0
2013-10-02 12:00:00,35.93,36.08,35.92,36.06,243500.0,30.9304,31.0595,30.9218,31.0423,243500.0
2013-10-02 12:30:00,36.06,36.23,36.06,36.22,535000.0,31.0423,31.1886,31.0423,31.18,535000.0
2013-10-02 13:00:00,36.22,36.4,36.21,36.36,337500.0,31.18,31.335,31.1714,31.3005,337500.0
2013-10-02 13:30:00,36.37,36.64,36.35,36.5,751500.0,31.3092,31.5416,31.2919,31.4211,751500.0
2013-10-02 14:00:00,36.5,36.57,36.47,36.53,485500.0,31.4211,31.4813,31.3952,31.4469,485500.0
2013-10-02 14:30:00,36.53,36.6,36.5,36.6,412000.0,31.4469,31.5071,31.4211,31.5071,412000.0
2013-10-02 15:00:00,36.6,36.71,36.58,36.66,357500.0,31.5071,31.6018,31.4899,31.5588,357500.0
2013-10-02 15:30:00,36.65,36.82,36.61,36.81,732500.0,31.5502,31.6965,31.5158,31.6879,732500.0
2013-10-03 09:30:00,36.95,37.38,36.76,37.33,738500.0,31.8084,32.1786,31.6449,32.1356,738500.0
2013-10-03 10:00:00,37.32,37.36,37.08,37.16,507000.0,32.127,32.1614,31.9204,31.9892,507000.0
2013-10-03 10:30:00,37.13,37.53,37.08,37.52,359500.0,31.9634,32.3077,31.9204,32.2991,359500.0
2013-10-03 11:00:00,37.52,37.7,37.43,37.44,634000.0,32.2991,32.4541,32.2217,32.2303,634000.0
2013-10-03 11:30:00,37.44,37.55,37.21,37.21,294500.0,32.2303,32.325,32.0323,32.0323,294500.0
2013-10-03 12:00:00,37.21,37.39,37.14,37.31,319500.0,32.0323,32.1872,31.972,32.1184,319500.0
2013-10-03 12:30:00,37.35,37.42,37.23,37.3,213000.0,32.1528,32.213,32.0495,32.1097,213000.0
2013-10-03 13:00:00,37.29,37.65,37.29,37.65,136500.0,32.1011,32.411,32.1011,32.411,136500.0
2013-10-03 13:30:00,37.63,37.68,37.51,37.66,350000.0,32.3938,32.4369,32.2905,32.4196,350000.0
2013-10-03 14:00:00,37.65,37.7,37.46,37.53,472500.0,32.411,32.4541,32.2475,32.3077,472500.0
2013-10-03 14:30:00,37.51,37.65,37.48,37.55,370500.0,32.2905,32.411,32.2647,32.325,370500.0
2013-10-03 15:00:00,37.55,37.59,37.46,37.57,305000.0,32.325,32.3594,32.2475,32.3422,305000.0
2013-10-03 15:30:00,37.57,37.63,37.54,37.59,657000.0,32.3422,32.3938,32.3163,32.3594,657000.0
2013-10-04 09:30:00,37.74,38.1,37.58,38.07,562500.0,32.4885,32.7984,32.3508,32.7726,562500.0
2013-10-04 10:00:00,38.06,38.27,38.06,38.15,528000.0,32.764,32.9448,32.764,32.8415,528000.0
2013-10-04 10:30:00,38.16,38.67,38.16,38.5,881500.0,32.8501,33.2891,32.8501,33.1428,881500.0
2013-10-04 11:00:00,38.5,38.52,38.14,38.3,479000.0,33.1428,33.16,32.8329,32.9706,479000.0
2013-10-04 11:30:00,38.31,38.32,38.19,38.3,303500.0,32.9792,32.9878,32.8759,32.9706,303500.0
2013-10-04 12:00:00,38.3,38.35,38.25,38.31,249000.0,32.9706,33.0136,32.9276,32.9792,249000.0
2013-10-04 12:30:00,38.32,38.35,38.22,38.22,182000.0,32.9878,33.0136,32.9017,32.9017,182000.0
2013-10-04 13:00:00,38.23,38.32,38.18,38.26,182000.0,32.9103,32.9878,32.8673,32.9362,182000.0
2013-10-04 13:30:00,38.26,38.29,38.21,38.25,200500.0,32.9362,32.962,32.8931,32.9276,200500.0
2013-10-04 14:00:00,38.21,38.35,38.21,38.3,259500.0,32.8931,33.0136,32.8931,32.9706,259500.0
2013-10-04 14:30:00,38.32,38.52,38.32,38.5,313000.0,32.9878,33.16,32.9878,33.1428,313000.0
2013-10-04 15:00:00,38.48,38.67,38.48,38.64,428500.0,33.1255,33.2891,33.1255,33.2633,428500.0
2013-10-04 15:30:00,38.63,38.76,38.61,38.75,809500.0,33.2547,33.3666,33.2375,33.358,809500.0
2013-10-07 09:30:00,38.4,38.54,38.31,38.42,379000.0,33.0567,33.1772,32.9792,33.0739,379000.0
2013-10-07 10:00:00,38.44,38.65,38.41,38.57,112000.0,33.0911,33.2719,33.0653,33.203,112000.0
2013-10-07 10:30:00,38.57,38.59,38.49,38.5,128000.0,33.203,33.2202,33.1342,33.1428,128000.0
2013-10-07 11:00:00,38.51,38.52,38.47,38.48,285000.0,33.1514,33.16,33.1169,33.1255,285000.0
2013-10-07 11:30:00,38.48,38.78,38.48,38.72,204500.0,33.1255,33.3838,33.1255,33.3322,204500.0
2013-10-07 12:00:00,38.71,38.75,38.54,38.55,185500.0,33.3235,33.358,33.1772,33.1858,185500.0
2013-10-07 12:30:00,38.53,38.79,38.49,38.78,318000.0,33.1686,33.3924,33.1342,33.3838,318000.0
2013-10-07 13:00:00,38.79,38.87,38.67,38.7,112000.0,33.3924,33.4613,33.2891,33.3149,112000.0
2013-10-07 13:30:00,38.71,38.77,38.67,38.77,86000.0,33.3235,33.3752,33.2891,33.3752,86000.0
2013-10-07 14:00:00,38.77,38.77,38.63,38.72,102500.0,33.3752,33.3752,33.2547,33.3322,102500.0
2013-10-07 14:30:00,38.71,38.72,38.6,38.62,117000.0,33.3235,33.3322,33.2288,33.2461,117000.0
2013-10-07 15:00:00,38.64,38.67,38.54,38.58,397000.0,33.2633,33.2891,33.1772,33.2116,397000.0
2013-10-07 15:30:00,38.59,38.62,38.52,38.57,654500.0,33.2202,33.2461,33.16,33.203,654500.0
2013-10-08 09:30:00,38.5,38.74,38.32,38.46,1172000.0,33.1428,33.3494,32.9878,33.1083,1172000.0
2013-10-08 10:00:00,38.45,38.47,38.07,38.11,350000.0,33.0997,33.1169,32.7726,32.807,350000.0
2013-10-08 10:30:00,38.09,38.19,37.91,37.92,363000.0,32.7898,32.8759,32.6349,32.6435,363000.0
2013-10-08 11:00:00,37.91,37.97,37.8,37.83,231500.0,32.6349,32.6865,32.5402,32.566,231500.0
2013-10-08 11:30:00,37.82,37.83,37.54,37.71,224500.0,32.5574,32.566,32.3163,32.4627,224500.0
2013-10-08 12:00:00,37.71,37.71,37.55,37.58,167500.0,32.4627,32.4627,32.325,32.3508,167500.0
2013-10-08 12:30:00,37.59,37.82,37.54,37.79,277000.0,32.3594,32.5574,32.3163,32.5316,277000.0
2013-10-08 13:00:00,37.78,37.97,37.77,37.9,649500.0,32.523,32.6865,32.5143,32.6263,649500.0
2013-10-08 13:30:00,37.91,37.98,37.84,37.92,178500.0,32.6349,32.6951,32.5746,32.6435,178500.0
2013-10-08 14:00:00,37.91,38.0,37.84,37.96,234500.0,32.6349,32.7123,32.5746,32.6779,234500.0
2013-10-08 14:30:00,37.97,38.0,37.9,37.94,195000.0,32.6865,32.7123,32.6263,32.6607,195000.0
2013-10-08 15:00:00,37.97,37.99,37.81,37.94,310000.0,32.6865,32.7037,32.5488,32.6607,310000.0
2013-10-08 15:30:00,37.93,37.96,37.89,37.93,808500.0,32.6521,32.6779,32.6176,32.6521,808500.0
2013-10-09 09:30:00,37.98,37.98,37.47,37.59,938500.0,32.6951,32.6951,32.2561,32.3594,938500.0
2013-10-09 10:00:00,37.6,37.74,37.52,37.65,417500.0,32.368,32.4885,32.2991,32.411,417500.0
2013-10-09 10:30:00,37.66,37.74,37.62,37.68,448500.0,32.4196,32.4885,32.3852,32.4369,448500.0
2013-10-09 11:00:00,37.68,37.76,37.63,37.7,483000.0,32.4369,32.5057,32.3938,32.4541,483000.0
2013-10-09 11:30:00,37.69,37.94,37.68,37.84,241000.0,32.4455,32.6607,32.4369,32.5746,241000.0
2013-10-09 12:00:00,37.85,38.03,37.84,37.93,159500.0,32.5832,32.7382,32.5746,32.6521,159500.0
2013-10-09 12:30:00,37.95,38.0,37.89,37.93,256500.0,32.6693,32.7123,32.6176,32.6521,256500.0
2013-10-09 13:00:00,37.92,38.24,37.91,38.22,251500.0,32.6435,32.9189,32.6349,32.9017,251500.0
2013-10-09 13:30:00,38.23,38.23,37.91,38.04,126500.0,32.9103,32.9103,32.6349,32.7468,126500.0
2013-10-09 14:00:00,38.03,38.06,37.89,37.96,254500.0,32.7382,32.764,32.6176,32.6779,254500.0
2013-10-09 14:30:00,37.99,38.04,37.92,38.01,89500.0,32.7037,32.7468,32.6435,32.7209,89500.0
2013-10-09 15:00:00,38.01,38.01,37.9,37.9,316500.0,32.7209,32.7209,32.6263,32.6263,316500.0
2013-10-09 15:30:00,37.93,37.95,37.71,37.82,504000.0,32.6521,32.6693,32.4627,32.5574,504000.0
2013-10-10 09:30:00,38.13,38.58,38.0,38.54,412000.0,32.8242,33.2116,32.7123,33.1772,412000.0
2013-10-10 10:00:00,38.52,38.81,38.51,38.8,274000.0,33.16,33.4096,33.1514,33.401,274000.0
2013-10-10 10:30:00,38.81,38.94,38.72,38.85,199500.0,33.4096,33.5215,33.3322,33.4441,199500.0
2013-10-10 11:00:00,38.85,38.85,38.54,38.58,332000.0,33.4441,33.4441,33.1772,33.2116,332000.0
2013-10-10 11:30:00,38.58,38.72,38.53,38.66,215500.0,33.2116,33.3322,33.1686,33.2805,215500.0
2013-10-10 12:00:00,38.65,38.72,38.61,38.66,112000.0,33.2719,33.3322,33.2375,33.2805,112000.0
2013-10-10 12:30:00,38.67,38.81,38.67,38.74,269500.0,33.2891,33.4096,33.2891,33.3494,269500.0
2013-10-10 13:00:00,38.71,38.75,38.53,38.59,224500.0,33.3235,33.358,33.1686,33.2202,224500.0
2013-10-10 13:30:00,38.59,38.68,38.57,38.65,182500.0,33.2202,33.2977,33.203,33.2719,182500.0
2013-10-10 14:00:00,38.63,38.66,38.54,38.54,606500.0,33.2547,33.2805,33.1772,33.1772,606500.0
2013-10-10 14:30:00,38.54,38.56,38.47,38.52,157000.0,33.1772,33.1944,33.1169,33.16,157000.0
2013-10-10 15:00:00,38.54,38.7,38.51,38.66,323500.0,33.1772,33.3149,33.1514,33.2805,323500.0
2013-10-10 15:30:00,38.66,38.68,38.56,38.61,565000.0,33.2805,33.2977,33.1944,33.2375,565000.0
2013-10-11 09:30:00,38.51,38.71,38.44,38.67,138500.0,33.1514,33.3235,33.0911,33.2891,138500.0
2013-10-11 10:00:00,38.66,38.85,38.63,38.77,584500.0,33.2805,33.4441,33.2547,33.3752,584500.0
2013-10-11 10:30:00,38.77,38.91,38.77,38.84,321500.0,33.3752,33.4957,33.3752,33.4355,321500.0
2013-10-11 11:00:00,38.85,38.97,38.84,38.89,172000.0,33.4441,33.5474,33.4355,33.4785,172000.0
2013-10-11 11:30:00,38.91,38.97,38.89,38.94,139000.0,33.4957,33.5474,33.4785,33.5215,139000.0
2013-10-11 12:00:00,38.94,39.05,38.86,38.95,298500.0,33.5215,33.6162,33.4527,33.5301,298500.0
2013-10-11 12:30:00,38.93,39.04,38.9,38.95,108000.0,33.5129,33.6076,33.4871,33.5301,108000.0
2013-10-11 13:00:00,38.92,38.94,38.65,38.74,267000.0,33.5043,33.5215,33.2719,33.3494,267000.0
2013-10-11 13:30:00,38.74,38.89,38.71,38.86,131000.0,33.3494,33.4785,33.3235,33.4527,131000.0
2013-10-11 14:00:00,38.85,38.89,38.83,38.86,73500.0,33.4441,33.4785,33.4268,33.4527,73500.0
2013-10-11 14:30:00,38.87,38.87,38.8,38.8,110000.0,33.4613,33.4613,33.401,33.401,110000.0
2013-10-11 15:00:00,38.81,38.81,38.77,38.8,118500.0,33.4096,33.4096,33.3752,33.401,118500.0
2013-10-11 15:30:00,38.8,38.95,38.77,38.94,224500.0,33.401,33.5301,33.3752,33.5215,224500.0
2013-10-14 09:30:00,38.78,39.1,38.78,38.9,199500.0,33.3838,33.6593,33.3838,33.4871,199500.0
2013-10-14 10:00:00,38.87,38.95,38.79,38.8,65500.0,33.4613,33.5301,33.3924,33.401,65500.0
2013-10-14 10:30:00,38.81,38.81,38.64,38.66,54000.0,33.4096,33.4096,33.2633,33.2805,54000.0
2013-10-14 11:00:00,38.65,38.7,38.62,38.69,40000.0,33.2719,33.3149,33.2461,33.3063,40000.0
2013-10-14 11:30:00,38.74,38.92,38.73,38.92,46000.0,33.3494,33.5043,33.3408,33.5043,46000.0
2013-10-14 12:00:00,38.91,38.95,38.77,38.83,45000.0,33.4957,33.5301,33.3752,33.4268,45000.0
2013-10-14 12:30:00,38.81,38.93,38.8,38.91,35000.0,33.4096,33.5129,33.401,33.4957,35000.0
2013-10-14 13:00:00,38.91,39.06,38.88,38.98,43000.0,33.4957,33.6248,33.4699,33.556,43000.0
2013-10-14 13:30:00,38.99,39.07,38.97,39.04,78000.0,33.5646,33.6334,33.5474,33.6076,78000.0
2013-10-14 14:00:00,39.01,39.23,39.0,39.17,133000.0,33.5818,33.7712,33.5732,33.7195,133000.0
2013-10-14 14:30:00,39.19,39.23,39.09,39.14,99500.0,33.7368,33.7712,33.6507,33.6937,99500.0
2013-10-14 15:00:00,39.15,39.24,39.11,39.18,114500.0,33.7023,33.7798,33.6679,33.7281,114500.0
2013-10-14 15:30:00,39.19,39.2,39.04,39.15,350500.0,33.7368,33.7454,33.6076,33.7023,350500.0
2013-10-15 09:30:00,38.95,39.08,38.88,38.93,124000.0,33.5301,33.6421,33.4699,33.5129,124000.0
2013-10-15 10:00:00,38.9,39.09,38.88,39.08,111000.0,33.4871,33.6507,33.4699,33.6421,111000.0
2013-10-15 10:30:00,39.08,39.11,38.88,38.94,143000.0,33.6421,33.6679,33.4699,33.5215,143000.0
2013-10-15 11:00:00,38.94,39.21,38.9,39.18,103500.0,33.5215,33.754,33.4871,33.7281,103500.0
2013-10-15 11:30:00,39.15,39.16,38.99,39.1,74500.0,33.7023,33.7109,33.5646,33.6593,74500.0
2013-10-15 12:00:00,39.07,39.07,38.9,39.0,98000.0,33.6334,33.6334,33.4871,33.5732,98000.0
2013-10-15 12:30:00,38.99,39.03,38.92,38.95,23500.0,33.5646,33.599,33.5043,33.5301,23500.0
2013-10-15 13:00:00,38.96,38.96,38.82,38.82,134000.0,33.5388,33.5388,33.4182,33.4182,134000.0
2013-10-15 13:30:00,38.85,39.0,38.82,39.0,102500.0,33.4441,33.5732,33.4182,33.5732,102500.0
2013-10-15 14:00:00,39.02,39.08,38.84,38.86,612000.0,33.5904,33.6421,33.4355,33.4527,612000.0
2013-10-15 14:30:00,38.86,38.89,38.68,38.83,150000.0,33.4527,33.4785,33.2977,33.4268,150000.0
2013-10-15 15:00:00,38.83,38.95,38.78,38.92,97000.0,33.4268,33.5301,33.3838,33.5043,97000.0
2013-10-15 15:30:00,38.92,38.93,38.83,38.85,342000.0,33.5043,33.5129,33.4268,33.4441,342000.0
2013-10-16 09:30:00,39.15,39.41,38.89,39.4,141500.0,33.7023,33.9261,33.4785,33.9175,141500.0
2013-10-16 10:00:00,39.38,39.5,39.27,39.37,128000.0,33.9003,34.0036,33.8056,33.8917,128000.0
2013-10-16 10:30:00,39.4,39.4,39.27,39.36,66000.0,33.9175,33.9175,33.8056,33.8831,66000.0
2013-10-16 11:00:00,39.35,39.42,39.25,39.34,121500.0,33.8745,33.9347,33.7884,33.8659,121500.0
2013-10-16 11:30:00,39.37,39.45,39.28,39.32,45000.0,33.8917,33.9606,33.8142,33.8487,45000.0
2013-10-16 12:00:00,39.33,39.38,39.26,39.26,56000.0,33.8573,33.9003,33.797,33.797,56000.0
2013-10-16 12:30:00,39.26,39.34,39.21,39.31,56000.0,33.797,33.8659,33.754,33.8401,56000.0
2013-10-16 13:00:00,39.31,39.34,39.25,39.28,78500.0,33.8401,33.8659,33.7884,33.8142,78500.0
2013-10-16 13:30:00,39.28,39.31,39.23,39.26,35000.0,33.8142,33.8401,33.7712,33.797,35000.0
2013-10-16 14:00:00,39.25,39.26,39.13,39.13,200000.0,33.7884,33.797,33.6851,33.6851,200000.0
2013-10-16 14:30:00,39.14,39.14,39.0,39.0,117000.0,33.6937,33.6937,33.5732,33.5732,117000.0
2013-10-16 15:00:00,39.0,39.1,38.99,39.03,170500.0,33.5732,33.6593,33.5646,33.599,170500.0
2013-10-16 15:30:00,39.03,39.15,38.95,39.11,351500.0,33.599,33.7023,33.5301,33.6679,351500.0
2013-10-17 09:30:00,39.0,39.2,38.83,39.12,178000.0,33.5732,33.7454,33.4268,33.6765,178000.0
2013-10-17 10:00:00,39.08,39.26,39.04,39.17,131500.0,33.6421,33.797,33.6076,33.7195,131500.0
2013-10-17 10:30:00,39.2,39.26,39.08,39.18,110000.0,33.7454,33.797,33.6421,33.7281,110000.0
2013-10-17 11:00:00,39.2,39.3,39.19,39.25,84500.0,33.7454,33.8314,33.7368,33.7884,84500.0
2013-10-17 11:30:00,39.26,39.38,39.26,39.3,96000.0,33.797,33.9003,33.797,33.8314,96000.0
2013-10-17 12:00:00,39.29,39.43,39.27,39.42,57000.0,33.8228,33.9434,33.8056,33.9347,57000.0
2013-10-17 12:30:00,39.42,39.52,39.39,39.4,144000.0,33.9347,34.0208,33.9089,33.9175,144000.0
2013-10-17 13:00:00,39.41,39.44,39.31,39.34,70000.0,33.9261,33.952,33.8401,33.8659,70000.0
2013-10-17 13:30:00,39.37,39.4,39.24,39.26,116500.0,33.8917,33.9175,33.7798,33.797,116500.0
2013-10-17 14:00:00,39.28,39.39,39.22,39.39,60000.0,33.8142,33.9089,33.7626,33.9089,60000.0
2013-10-17 14:30:00,39.38,39.42,39.35,39.35,75500.0,33.9003,33.9347,33.8745,33.8745,75500.0
2013-10-17 15:00:00,39.35,39.37,39.29,39.34,260000.0,33.8745,33.8917,33.8228,33.8659,260000.0
2013-10-17 15:30:00,39.32,39.46,39.31,39.44,641000.0,33.8487,33.9692,33.8401,33.952,641000.0
2013-10-18 09:30:00,39.42,39.55,39.19,39.47,395000.0,33.9347,34.0467,33.7368,33.9778,395000.0
2013-10-18 10:00:00,39.45,39.53,39.29,39.3,124500.0,33.9606,34.0294,33.8228,33.8314,124500.0
2013-10-18 10:30:00,39.29,39.46,39.22,39.39,171500.0,33.8228,33.9692,33.7626,33.9089,171500.0
2013-10-18 11:00:00,39.4,39.49,39.36,39.46,301500.0,33.9175,33.995,33.8831,33.9692,301500.0
2013-10-18 11:30:00,39.47,39.5,39.38,39.41,128500.0,33.9778,34.0036,33.9003,33.9261,128500.0
2013-10-18 12:00:00,39.4,39.5,39.37,39.49,120000.0,33.9175,34.0036,33.8917,33.995,120000.0
2013-10-18 12:30:00,39.48,39.53,39.48,39.52,57000.0,33.9864,34.0294,33.9864,34.0208,57000.0
2013-10-18 13:00:00,39.52,39.6,39.52,39.59,112000.0,34.0208,34.0897,34.0208,34.0811,112000.0
2013-10-18 13:30:00,39.57,39.67,39.57,39.63,131000.0,34.0639,34.15,34.0639,34.1155,131000.0
2013-10-18 14:00:00,39.63,39.66,39.6,39.61,138500.0,34.1155,34.1413,34.0897,34.0983,138500.0
2013-10-18 14:30:00,39.62,39.71,39.61,39.64,143500.0,34.1069,34.1844,34.0983,34.1241,143500.0
2013-10-18 15:00:00,39.63,39.67,39.61,39.62,113500.0,34.1155,34.15,34.0983,34.1069,113500.0
2013-10-18 15:30:00,39.63,39.67,39.58,39.63,531500.0,34.1155,34.15,34.0725,34.1155,531500.0
2013-10-21 09:30:00,39.68,39.68,39.48,39.56,157000.0,34.1586,34.1586,33.9864,34.0553,157000.0
2013-10-21 10:00:00,39.55,39.63,39.43,39.45,178000.0,34.0467,34.1155,33.9434,33.9606,178000.0
2013-10-21 10:30:00,39.45,39.48,39.31,39.37,57000.0,33.9606,33.9864,33.8401,33.8917,57000.0
2013-10-21 11:00:00,39.38,39.46,39.34,39.44,118500.0,33.9003,33.9692,33.8659,33.952,118500.0
2013-10-21 11:30:00,39.45,39.55,39.39,39.48,90500.0,33.9606,34.0467,33.9089,33.9864,90500.0
2013-10-21 12:00:00,39.48,39.52,39.47,39.5,52500.0,33.9864,34.0208,33.9778,34.0036,52500.0
2013-10-21 12:30:00,39.51,39.59,39.49,39.59,72000.0,34.0122,34.0811,33.995,34.0811,72000.0
2013-10-21 13:00:00,39.59,39.59,39.48,39.5,55000.0,34.0811,34.0811,33.9864,34.0036,55000.0
2013-10-21 13:30:00,39.5,39.57,39.49,39.54,251000.0,34.0036,34.0639,33.995,34.038,251000.0
2013-10-21 14:00:00,39.55,39.55,39.46,39.52,72500.0,34.0467,34.0467,33.9692,34.0208,72500.0
2013-10-21 14:30:00,39.51,39.57,39.42,39.43,114500.0,34.0122,34.0639,33.9347,33.9434,114500.0
2013-10-21 15:00:00,39.42,39.48,39.41,39.41,126000.0,33.9347,33.9864,33.9261,33.9261,126000.0
2013-10-21 15:30:00,39.41,39.5,39.4,39.45,454000.0,33.9261,34.0036,33.9175,33.9606,454000.0
2013-10-22 09:30:00,39.5,39.69,39.37,39.47,305500.0,34.0036,34.1672,33.8917,33.9778,305500.0
2013-10-22 10:00:00,39.48,39.62,39.48,39.52,225000.0,33.9864,34.1069,33.9864,34.0208,225000.0
2013-10-22 10:30:00,39.51,39.62,39.15,39.28,269500.0,34.0122,34.1069,33.7023,33.8142,269500.0
2013-10-22 11:00:00,39.28,39.58,39.28,39.55,131500.0,33.8142,34.0725,33.8142,34.0467,131500.0
2013-10-22 11:30:00,39.55,39.58,39.48,39.56,72000.0,34.0467,34.0725,33.9864,34.0553,72000.0
2013-10-22 12:00:00,39.53,39.53,39.41,39.45,40000.0,34.0294,34.0294,33.9261,33.9606,40000.0
2013-10-22 12:30:00,39.44,39.44,39.33,39.33,32000.0,33.952,33.952,33.8573,33.8573,32000.0
2013-10-22 13:00:00,39.37,39.43,39.33,39.42,43000.0,33.8917,33.9434,33.8573,33.9347,43000.0
2013-10-22 13:30:00,39.43,39.49,39.4,39.45,24500.0,33.9434,33.995,33.9175,33.9606,24500.0
2013-10-22 14:00:00,39.48,39.54,39.47,39.51,69500.0,33.9864,34.038,33.9778,34.0122,69500.0
2013-10-22 14:30:00,39.5,39.61,39.5,39.53,82500.0,34.0036,34.0983,34.0036,34.0294,82500.0
2013-10-22 15:00:00,39.54,39.63,39.54,39.61,127500.0,34.038,34.1155,34.038,34.0983,127500.0
2013-10-22 15:30:00,39.62,39.62,39.43,39.49,328000.0,34.1069,34.1069,33.9434,33.995,328000.0
2013-10-23 09:30:00,39.42,39.42,39.17,39.24,139000.0,33.9347,33.9347,33.7195,33.7798,139000.0
2013-10-23 10:00:00,39.21,39.28,39.05,39.12,202500.0,33.754,33.8142,33.6162,33.6765,202500.0
2013-10-23 10:30:00,39.12,39.29,39.01,39.1,235000.0,33.6765,33.8228,33.5818,33.6593,235000.0
2013-10-23 11:00:00,39.09,39.14,39.01,39.05,112000.0,33.6507,33.6937,33.5818,33.6162,112000.0
2013-10-23 11:30:00,39.04,39.12,39.02,39.07,97500.0,33.6076,33.6765,33.5904,33.6334,97500.0
2013-10-23 12:00:00,39.07,39.08,38.98,39.05,87000.0,33.6334,33.6421,33.556,33.6162,87000.0
2013-10-23 12:30:00,39.05,39.06,39.0,39.05,49500.0,33.6162,33.6248,33.5732,33.6162,49500.0
2013-10-23 13:00:00,39.05,39.07,38.97,39.07,81000.0,33.6162,33.6334,33.5474,33.6334,81000.0
2013-10-23 13:30:00,39.08,39.1,39.03,39.05,111500.0,33.6421,33.6593,33.599,33.6162,111500.0
2013-10-23 14:00:00,39.06,39.17,39.04,39.17,422000.0,33.6248,33.7195,33.6076,33.7195,422000.0
2013-10-23 14:30:00,39.17,39.26,39.16,39.25,174500.0,33.7195,33.797,33.7109,33.7884,174500.0
2013-10-23 15:00:00,39.24,39.31,39.16,39.16,218500.0,33.7798,33.8401,33.7109,33.7109,218500.0
2013-10-23 15:30:00,39.16,39.23,39.14,39.19,606000.0,33.7109,33.7712,33.6937,33.7368,606000.0
2013-10-24 09:30:00,39.22,39.37,39.06,39.21,209500.0,33.7626,33.8917,33.6248,33.754,209500.0
2013-10-24 10:00:00,39.21,39.26,39.14,39.24,274000.0,33.754,33.797,33.6937,33.7798,274000.0
2013-10-24 10:30:00,39.24,39.27,39.2,39.23,84000.0,33.7798,33.8056,33.7454,33.7712,84000.0
2013-10-24 11:00:00,39.24,39.26,39.19,39.24,91000.0,33.7798,33.797,33.7368,33.7798,91000.0
2013-10-24 11:30:00,39.25,39.32,39.24,39.29,47500.0,33.7884,33.8487,33.7798,33.8228,47500.0
2013-10-24 12:00:00,39.31,39.33,39.29,39.29,125500.0,33.8401,33.8573,33.8228,33.8228,125500.0
2013-10-24 12:30:00,39.29,39.35,39.28,39.32,87000.0,33.8228,33.8745,33.8142,33.8487,87000.0
2013-10-24 13:00:00,39.31,39.35,39.27,39.3,159000.0,33.8401,33.8745,33.8056,33.8314,159000.0
2013-10-24 13:30:00,39.29,39.36,39.23,39.24,194000.0,33.8228,33.8831,33.7712,33.7798,194000.0
2013-10-24 14:00:00,39.24,39.29,39.19,39.27,214000.0,33.7798,33.8228,33.7368,33.8056,214000.0
2013-10-24 14:30:00,39.27,39.28,39.2,39.24,115500.0,33.8056,33.8142,33.7454,33.7798,115500.0
2013-10-24 15:00:00,39.24,39.31,39.23,39.27,235500.0,33.7798,33.8401,33.7712,33.8056,235500.0
2013-10-24 15:30:00,39.28,39.28,39.21,39.25,484000.0,33.8142,33.8142,33.754,33.7884,484000.0
2013-10-25 09:30:00,39.28,39.41,39.11,39.34,245000.0,33.8142,33.9261,33.6679,33.8659,245000.0
2013-10-25 10:00:00,39.36,39.38,39.15,39.15,106500.0,33.8831,33.9003,33.7023,33.7023,106500.0
2013-10-25 10:30:00,39.14,39.22,39.13,39.15,89500.0,33.6937,33.7626,33.6851,33.7023,89500.0
2013-10-25 11:00:00,39.16,39.3,39.15,39.28,446000.0,33.7109,33.8314,33.7023,33.8142,446000.0
2013-10-25 11:30:00,39.29,39.36,39.2,39.2,128500.0,33.8228,33.8831,33.7454,33.7454,128500.0
2013-10-25 12:00:00,39.2,39.2,39.12,39.15,56000.0,33.7454,33.7454,33.6765,33.7023,56000.0
2013-10-25 12:30:00,39.14,39.25,39.12,39.18,41500.0,33.6937,33.7884,33.6765,33.7281,41500.0
2013-10-25 13:00:00,39.18,39.18,39.11,39.16,25500.0,33.7281,33.7281,33.6679,33.7109,25500.0
2013-10-25 13:30:00,39.14,39.23,39.13,39.17,38000.0,33.6937,33.7712,33.6851,33.7195,38000.0
2013-10-25 14:00:00,39.15,39.2,39.12,39.14,70000.0,33.7023,33.7454,33.6765,33.6937,70000.0
2013-10-25 14:30:00,39.11,39.16,39.05,39.08,148500.0,33.6679,33.7109,33.6162,33.6421,148500.0
2013-10-25 15:00:00,39.08,39.17,39.07,39.14,207500.0,33.6421,33.7195,33.6334,33.6937,207500.0
2013-10-25 15:30:00,39.14,39.2,39.09,39.18,311000.0,33.6937,33.7454,33.6507,33.7281,311000.0
2013-10-28 09:30:00,39.26,39.26,38.91,38.91,417500.0,33.797,33.797,33.4957,33.4957,417500.0
2013-10-28 10:00:00,38.9,38.95,38.77,38.77,133000.0,33.4871,33.5301,33.3752,33.3752,133000.0
2013-10-28 10:30:00,38.77,38.77,38.58,38.64,192500.0,33.3752,33.3752,33.2116,33.2633,192500.0
2013-10-28 11:00:00,38.62,38.81,38.56,38.74,695500.0,33.2461,33.4096,33.1944,33.3494,695500.0
2013-10-28 11:30:00,38.75,38.82,38.62,38.62,217000.0,33.358,33.4182,33.2461,33.2461,217000.0
2013-10-28 12:00:00,38.62,38.81,38.62,38.79,159000.0,33.2461,33.4096,33.2461,33.3924,159000.0
2013-10-28 12:30:00,38.78,38.8,38.72,38.73,162500.0,33.3838,33.401,33.3322,33.3408,162500.0
2013-10-28 13:00:00,38.74,38.76,38.72,38.75,46000.0,33.3494,33.3666,33.3322,33.358,46000.0
2013-10-28 13:30:00,38.75,38.77,38.73,38.77,80000.0,33.358,33.3752,33.3408,33.3752,80000.0
2013-10-28 14:00:00,38.75,38.8,38.75,38.77,68500.0,33.358,33.401,33.358,33.3752,68500.0
2013-10-28 14:30:00,38.78,38.81,38.77,38.8,125000.0,33.3838,33.4096,33.3752,33.401,125000.0
2013-10-28 15:00:00,38.82,38.88,38.79,38.82,161000.0,33.4182,33.4699,33.3924,33.4182,161000.0
2013-10-28 15:30:00,38.83,38.85,38.71,38.77,287500.0,33.4268,33.4441,33.3235,33.3752,287500.0
2013-10-29 09:30:00,38.72,39.04,38.5,38.86,260500.0,33.3322,33.6076,33.1428,33.4527,260500.0
2013-10-29 10:00:00,38.86,38.88,38.66,38.75,217000.0,33.4527,33.4699,33.2805,33.358,217000.0
2013-10-29 10:30:00,38.77,38.79,38.58,38.63,244000.0,33.3752,33.3924,33.2116,33.2547,244000.0
2013-10-29 11:00:00,38.64,38.81,38.62,38.8,237000.0,33.2633,33.4096,33.2461,33.401,237000.0
2013-10-29 11:30:00,38.79,38.83,38.56,38.59,638500.0,33.3924,33.4268,33.1944,33.2202,638500.0
2013-10-29 12:00:00,38.59,38.91,38.58,38.88,339000.0,33.2202,33.4957,33.2116,33.4699,339000.0
2013-10-29 12:30:00,38.87,38.9,38.8,38.8,136000.0,33.4613,33.4871,33.401,33.401,136000.0
2013-10-29 13:00:00,38.82,38.85,38.73,38.73,144000.0,33.4182,33.4441,33.3408,33.3408,144000.0
2013-10-29 13:30:00,38.73,38.81,38.73,38.79,169000.0,33.3408,33.4096,33.3408,33.3924,169000.0
2013-10-29 14:00:00,38.8,38.83,38.71,38.71,267000.0,33.401,33.4268,33.3235,33.3235,267000.0
2013-10-29 14:30:00,38.72,38.72,38.48,38.49,531000.0,33.3322,33.3322,33.1255,33.1342,531000.0
2013-10-29 15:00:00,38.49,38.51,38.36,38.38,621500.0,33.1342,33.1514,33.0222,33.0395,621500.0
2013-10-29 15:30:00,38.38,38.62,38.36,38.58,974500.0,33.0395,33.2461,33.0222,33.2116,974500.0
2013-10-30 09:30:00,38.61,38.76,38.37,38.41,600500.0,33.2375,33.3666,33.0309,33.0653,600500.0
2013-10-30 10:00:00,38.42,38.46,38.35,38.43,326500.0,33.0739,33.1083,33.0136,33.0825,326500.0
2013-10-30 10:30:00,38.43,38.56,38.4,38.56,266000.0,33.0825,33.1944,33.0567,33.1944,266000.0
2013-10-30 11:00:00,38.56,38.58,38.38,38.38,331500.0,33.1944,33.2116,33.0395,33.0395,331500.0
2013-10-30 11:30:00,38.4,38.41,38.32,38.37,153500.0,33.0567,33.0653,32.9878,33.0309,153500.0
2013-10-30 12:00:00,38.37,38.42,38.32,38.36,321500.0,33.0309,33.0739,32.9878,33.0222,321500.0
2013-10-30 12:30:00,38.36,38.38,38.33,38.38,311000.0,33.0222,33.0395,32.9964,33.0395,311000.0
2013-10-30 13:00:00,38.37,38.39,38.32,38.37,103000.0,33.0309,33.0481,32.9878,33.0309,103000.0
2013-10-30 13:30:00,38.35,38.39,38.33,38.34,120500.0,33.0136,33.0481,32.9964,33.005,120500.0
2013-10-30 14:00:00,38.38,38.54,38.11,38.16,279500.0,33.0395,33.1772,32.807,32.8501,279500.0
2013-10-30 14:30:00,38.14,38.28,38.13,38.17,542000.0,32.8329,32.9534,32.8242,32.8587,542000.0
2013-10-30 15:00:00,38.17,38.27,38.16,38.21,388500.0,32.8587,32.9448,32.8501,32.8931,388500.0
2013-10-30 15:30:00,38.22,38.23,38.09,38.13,551000.0,32.9017,32.9103,32.7898,32.8242,551000.0
2013-10-31 09:30:00,38.29,38.73,38.28,38.62,373000.0,32.962,33.3408,32.9534,33.2461,373000.0
2013-10-31 10:00:00,38.59,38.63,38.46,38.6,288500.0,33.2202,33.2547,33.1083,33.2288,288500.0
2013-10-31 10:30:00,38.6,38.74,38.56,38.71,679500.0,33.2288,33.3494,33.1944,33.3235,679500.0
2013-10-31 11:00:00,38.69,38.76,38.56,38.63,171500.0,33.3063,33.3666,33.1944,33.2547,171500.0
2013-10-31 11:30:00,38.62,38.72,38.6,38.62,251500.0,33.2461,33.3322,33.2288,33.2461,251500.0
2013-10-31 12:00:00,38.61,38.66,38.6,38.66,196000.0,33.2375,33.2805,33.2288,33.2805,196000.0
2013-10-31 12:30:00,38.63,38.68,38.61,38.62,129000.0,33.2547,33.2977,33.2375,33.2461,129000.0
2013-10-31 13:00:00,38.63,38.73,38.62,38.73,113500.0,33.2547,33.3408,33.2461,33.3408,113500.0
2013-10-31 13:30:00,38.73,38.82,38.7,38.79,128500.0,33.3408,33.4182,33.3149,33.3924,128500.0
2013-10-31 14:00:00,38.77,38.81,38.71,38.78,182000.0,33.3752,33.4096,33.3235,33.3838,182000.0
2013-10-31 14:30:00,38.78,38.81,38.68,38.73,192500.0,33.3838,33.4096,33.2977,33.3408,192500.0
2013-10-31 15:00:00,38.72,38.8,38.59,38.59,249000.0,33.3322,33.401,33.2202,33.2202,249000.0
2013-10-31 15:30:00,38.58,38.62,38.51,38.54,699000.0,33.2116,33.2461,33.1514,33.1772,699000.0
2013-11-01 09:30:00,38.94,39.26,38.64,39.16,871500.0,33.5215,33.797,33.2633,33.7109,871500.0
2013-11-01 10:00:00,39.16,39.26,39.01,39.01,249000.0,33.7109,33.797,33.5818,33.5818,249000.0
2013-11-01 10:30:00,39.0,39.2,38.99,39.16,283000.0,33.5732,33.7454,33.5646,33.7109,283000.0
2013-11-01 11:00:00,39.13,39.14,38.79,38.9,138000.0,33.6851,33.6937,33.3924,33.4871,138000.0
2013-11-01 11:30:00,38.9,38.97,38.77,38.77,56000.0,33.4871,33.5474,33.3752,33.3752,56000.0
2013-11-01 12:00:00,38.76,38.83,38.61,38.76,59500.0,33.3666,33.4268,33.2375,33.3666,59500.0
2013-11-01 12:30:00,38.76,39.19,38.76,38.96,116500.0,33.3666,33.7368,33.3666,33.5388,116500.0
2013-11-01 13:00:00,38.96,38.99,38.91,38.99,66000.0,33.5388,33.5646,33.4957,33.5646,66000.0
2013-11-01 13:30:00,38.98,39.06,38.95,39.01,61000.0,33.556,33.6248,33.5301,33.5818,61000.0
2013-11-01 14:00:00,39.02,39.08,38.98,39.04,79000.0,33.5904,33.6421,33.556,33.6076,79000.0
2013-11-01 14:30:00,39.02,39.08,38.96,39.06,130000.0,33.5904,33.6421,33.5388,33.6248,130000.0
2013-11-01 15:00:00,39.04,39.16,39.03,39.1,224000.0,33.6076,33.7109,33.599,33.6593,224000.0
2013-11-01 15:30:00,39.08,39.21,39.05,39.09,440500.0,33.6421,33.754,33.6162,33.6507,440500.0
2013-11-04 09:30:00,39.1,39.21,38.44,38.55,201000.0,33.6593,33.754,33.0911,33.1858,201000.0
2013-11-04 10:00:00,38.61,38.7,38.53,38.7,208500.0,33.2375,33.3149,33.1686,33.3149,208500.0
2013-11-04 10:30:00,38.69,38.83,38.63,38.67,218000.0,33.3063,33.4268,33.2547,33.2891,218000.0
2013-11-04 11:00:00,38.67,38.74,38.45,38.67,334000.0,33.2891,33.3494,33.0997,33.2891,334000.0
2013-11-04 11:30:00,38.65,38.81,38.61,38.74,608000.0,33.2719,33.4096,33.2375,33.3494,608000.0
2013-11-04 12:00:00,38.75,38.85,38.74,38.85,198500.0,33.358,33.4441,33.3494,33.4441,198500.0
2013-11-04 12:30:00,38.85,38.9,38.6,38.61,147500.0,33.4441,33.4871,33.2288,33.2375,147500.0
2013-11-04 13:00:00,38.6,38.72,38.58,38.71,140000.0,33.2288,33.3322,33.2116,33.3235,140000.0
2013-11-04 13:30:00,38.72,38.87,38.66,38.7,179500.0,33.3322,33.4613,33.2805,33.3149,179500.0
2013-11-04 14:00:00,38.69,38.76,38.68,38.7,120000.0,33.3063,33.3666,33.2977,33.3149,120000.0
2013-11-04 14:30:00,38.71,38.75,38.67,38.67,201000.0,33.3235,33.358,33.2891,33.2891,201000.0
2013-11-04 15:00:00,38.68,38.69,38.57,38.64,257000.0,33.2977,33.3063,33.203,33.2633,257000.0
2013-11-04 15:30:00,38.64,38.79,38.6,38.76,473000.0,33.2633,33.3924,33.2288,33.3666,473000.0
2013-11-05 09:30:00,39.75,39.77,39.09,39.58,541000.0,34.2188,34.236,33.6507,34.0725,541000.0
2013-11-05 10:00:00,39.59,40.17,39.53,40.0,347500.0,34.0811,34.5804,34.0294,34.434,347500.0
2013-11-05 10:30:00,39.99,40.04,39.83,40.01,276000.0,34.4254,34.4685,34.2877,34.4426,276000.0
2013-11-05 11:00:00,40.01,40.06,39.76,39.76,254500.0,34.4426,34.4857,34.2274,34.2274,254500.0
2013-11-05 11:30:00,39.75,39.82,39.65,39.67,256000.0,34.2188,34.2791,34.1327,34.15,256000.0
2013-11-05 12:00:00,39.66,39.68,39.21,39.5,467000.0,34.1413,34.1586,33.754,34.0036,467000.0
2013-11-05 12:30:00,39.49,39.5,39.3,39.34,72500.0,33.995,34.0036,33.8314,33.8659,72500.0
2013-11-05 13:00:00,39.34,39.45,39.2,39.45,103000.0,33.8659,33.9606,33.7454,33.9606,103000.0
2013-11-05 13:30:00,39.45,39.48,39.31,39.4,160000.0,33.9606,33.9864,33.8401,33.9175,160000.0
2013-11-05 14:00:00,39.39,39.76,39.39,39.65,239000.0,33.9089,34.2274,33.9089,34.1327,239000.0
2013-11-05 14:30:00,39.65,39.7,39.56,39.62,201500.0,34.1327,34.1758,34.0553,34.1069,201500.0
2013-11-05 15:00:00,39.6,39.63,39.55,39.57,312500.0,34.0897,34.1155,34.0467,34.0639,312500.0
2013-11-05 15:30:00,39.55,39.73,39.54,39.6,1404000.0,34.0467,34.2016,34.038,34.0897,1404000.0
2013-11-06 09:30:00,39.76,39.96,39.55,39.68,804500.0,34.2274,34.3996,34.0467,34.1586,804500.0
2013-11-06 10:00:00,39.66,39.67,39.49,39.51,173000.0,34.1413,34.15,33.995,34.0122,173000.0
2013-11-06 10:30:00,39.46,39.6,39.4,39.51,168000.0,33.9692,34.0897,33.9175,34.0122,168000.0
2013-11-06 11:00:00,39.51,39.68,39.41,39.62,298500.0,34.0122,34.1586,33.9261,34.1069,298500.0
2013-11-06 11:30:00,39.64,39.71,39.51,39.63,477000.0,34.1241,34.1844,34.0122,34.1155,477000.0
2013-11-06 12:00:00,39.63,39.84,39.63,39.8,382500.0,34.1155,34.2963,34.1155,34.2619,382500.0
2013-11-06 12:30:00,39.81,39.86,39.78,39.8,98000.0,34.2705,34.3135,34.2447,34.2619,98000.0
2013-11-06 13:00:00,39.8,39.84,39.78,39.82,115500.0,34.2619,34.2963,34.2447,34.2791,115500.0
2013-11-06 13:30:00,39.83,39.98,39.81,39.98,166500.0,34.2877,34.4168,34.2705,34.4168,166500.0
2013-11-06 14:00:00,39.97,39.99,39.91,39.97,283000.0,34.4082,34.4254,34.3566,34.4082,283000.0
2013-11-06 14:30:00,39.95,39.99,39.88,39.93,149500.0,34.391,34.4254,34.3307,34.3738,149500.0
2013-11-06 15:00:00,39.93,39.93,39.85,39.87,183500.0,34.3738,34.3738,34.3049,34.3221,183500.0
2013-11-06 15:30:00,39.85,39.96,39.83,39.95,356500.0,34.3049,34.3996,34.2877,34.391,356500.0
2013-11-07 09:30:00,39.96,40.06,39.88,39.97,393500.0,34.3996,34.4857,34.3307,34.4082,393500.0
2013-11-07 10:00:00,39.97,40.02,39.82,39.94,1111500.0,34.4082,34.4513,34.2791,34.3824,1111500.0
2013-11-07 10:30:00,39.97,40.14,39.79,40.01,1148000.0,34.4082,34.5546,34.2533,34.4426,1148000.0
2013-11-07 11:00:00,40.04,40.1,39.97,40.06,459500.0,34.4685,34.5201,34.4082,34.4857,459500.0
2013-11-07 11:30:00,40.06,40.36,40.06,40.36,211000.0,34.4857,34.7439,34.4857,34.7439,211000.0
2013-11-07 12:00:00,40.35,40.44,40.32,40.42,201000.0,34.7353,34.8128,34.7095,34.7956,201000.0
2013-11-07 12:30:00,40.43,40.48,40.41,40.45,232500.0,34.8042,34.8472,34.787,34.8214,232500.0
2013-11-07 13:00:00,40.45,40.49,40.29,40.29,293000.0,34.8214,34.8559,34.6837,34.6837,293000.0
2013-11-07 13:30:00,40.28,40.34,40.21,40.26,210000.0,34.6751,34.7267,34.6148,34.6579,210000.0
2013-11-07 14:00:00,40.26,40.3,40.13,40.13,435500.0,34.6579,34.6923,34.5459,34.5459,435500.0
2013-11-07 14:30:00,40.1,40.19,40.05,40.06,204500.0,34.5201,34.5976,34.4771,34.4857,204500.0
2013-11-07 15:00:00,40.08,40.09,39.98,40.01,420000.0,34.5029,34.5115,34.4168,34.4426,420000.0
2013-11-07 15:30:00,40.01,40.12,39.84,40.04,763000.0,34.4426,34.5373,34.2963,34.4685,763000.0
2013-11-08 09:30:00,40.06,40.6,40.06,40.49,197000.0,34.4857,34.9505,34.4857,34.8559,197000.0
2013-11-08 10:00:00,40.49,40.85,40.49,40.84,493500.0,34.8559,35.1658,34.8559,35.1572,493500.0
2013-11-08 10:30:00,40.85,41.04,40.85,41.02,274500.0,35.1658,35.3293,35.1658,35.3121,274500.0
2013-11-08 11:00:00,41.02,41.05,40.77,40.77,478000.0,35.3121,35.3379,35.0969,35.0969,478000.0
2013-11-08 11:30:00,40.78,40.8,40.56,40.56,209500.0,35.1055,35.1227,34.9161,34.9161,209500.0
2013-11-08 12:00:00,40.58,40.67,40.57,40.63,143000.0,34.9333,35.0108,34.9247,34.9764,143000.0
2013-11-08 12:30:00,40.63,40.64,40.56,40.58,65500.0,34.9764,34.985,34.9161,34.9333,65500.0
2013-11-08 13:00:00,40.58,40.59,40.53,40.54,93000.0,34.9333,34.9419,34.8903,34.8989,93000.0
2013-11-08 13:30:00,40.53,40.6,40.52,40.59,61500.0,34.8903,34.9505,34.8817,34.9419,61500.0
2013-11-08 14:00:00,40.6,40.81,40.56,40.75,296500.0,34.9505,35.1313,34.9161,35.0797,296500.0
2013-11-08 14:30:00,40.74,40.79,40.64,40.64,132000.0,35.0711,35.1141,34.985,34.985,132000.0
2013-11-08 15:00:00,40.66,40.66,40.53,40.57,129000.0,35.0022,35.0022,34.8903,34.9247,129000.0
2013-11-08 15:30:00,40.56,40.88,40.51,40.84,572500.0,34.9161,35.1916,34.8731,35.1572,572500.0
2013-11-11 09:30:00,40.84,41.16,40.7,41.05,185000.0,35.1572,35.4326,35.0366,35.3379,185000.0
2013-11-11 10:00:00,41.05,41.11,40.82,40.83,144000.0,35.3379,35.3896,35.1399,35.1485,144000.0
2013-11-11 10:30:00,40.81,40.9,40.73,40.8,120500.0,35.1313,35.2088,35.0625,35.1227,120500.0
2013-11-11 11:00:00,40.8,40.86,40.71,40.83,152000.0,35.1227,35.1744,35.0452,35.1485,152000.0
2013-11-11 11:30:00,40.81,40.89,40.77,40.87,77000.0,35.1313,35.2002,35.0969,35.183,77000.0
2013-11-11 12:00:00,40.86,40.98,40.85,40.96,181000.0,35.1744,35.2777,35.1658,35.2605,181000.0
2013-11-11 12:30:00,40.96,40.98,40.86,40.88,63000.0,35.2605,35.2777,35.1744,35.1916,63000.0
2013-11-11 13:00:00,40.88,40.88,40.8,40.83,40000.0,35.1916,35.1916,35.1227,35.1485,40000.0
2013-11-11 13:30:00,40.82,40.84,40.74,40.74,58000.0,35.1399,35.1572,35.0711,35.0711,58000.0
2013-11-11 14:00:00,40.71,40.71,40.62,40.63,60500.0,35.0452,35.0452,34.9678,34.9764,60500.0
2013-11-11 14:30:00,40.63,40.64,40.53,40.53,94000.0,34.9764,34.985,34.8903,34.8903,94000.0
2013-11-11 15:00:00,40.54,40.57,40.46,40.47,104500.0,34.8989,34.9247,34.83,34.8386,104500.0
2013-11-11 15:30:00,40.48,40.58,40.47,40.54,239000.0,34.8472,34.9333,34.8386,34.8989,239000.0
2013-11-12 09:30:00,40.48,40.64,40.3,40.48,141000.0,34.8472,34.985,34.6923,34.8472,141000.0
2013-11-12 10:00:00,40.48,40.5,40.21,40.32,294000.0,34.8472,34.8645,34.6148,34.7095,294000.0
2013-11-12 10:30:00,40.3,40.33,39.93,40.01,488000.0,34.6923,34.7181,34.3738,34.4426,488000.0
2013-11-12 11:00:00,40.0,40.14,39.93,40.08,163000.0,34.434,34.5546,34.3738,34.5029,163000.0
2013-11-12 11:30:00,40.06,40.18,40.0,40.13,222000.0,34.4857,34.589,34.434,34.5459,222000.0
2013-11-12 12:00:00,40.14,40.14,40.0,40.04,85500.0,34.5546,34.5546,34.434,34.4685,85500.0
2013-11-12 12:30:00,40.01,40.06,39.98,40.0,83500.0,34.4426,34.4857,34.4168,34.434,83500.0
2013-11-12 13:00:00,40.02,40.05,39.97,40.03,110500.0,34.4513,34.4771,34.4082,34.4599,110500.0
2013-11-12 13:30:00,40.03,40.04,39.97,40.02,203000.0,34.4599,34.4685,34.4082,34.4513,203000.0
2013-11-12 14:00:00,40.01,40.1,40.0,40.02,267000.0,34.4426,34.5201,34.434,34.4513,267000.0
2013-11-12 14:30:00,40.02,40.02,39.93,39.99,329000.0,34.4513,34.4513,34.3738,34.4254,329000.0
2013-11-12 15:00:00,39.99,40.0,39.78,39.93,398500.0,34.4254,34.434,34.2447,34.3738,398500.0
2013-11-12 15:30:00,39.93,40.02,39.68,39.69,1537500.0,34.3738,34.4513,34.1586,34.1672,1537500.0
2013-11-13 09:30:00,39.64,39.97,39.56,39.93,349000.0,34.1241,34.4082,34.0553,34.3738,349000.0
2013-11-13 10:00:00,39.93,40.28,39.91,40.0,279000.0,34.3738,34.6751,34.3566,34.434,279000.0
2013-11-13 10:30:00,40.02,40.2,39.83,39.88,162500.0,34.4513,34.6062,34.2877,34.3307,162500.0
2013-11-13 11:00:00,39.88,39.97,39.76,39.76,175500.0,34.3307,34.4082,34.2274,34.2274,175500.0
2013-11-13 11:30:00,39.79,39.9,39.76,39.8,162500.0,34.2533,34.348,34.2274,34.2619,162500.0
2013-11-13 12:00:00,39.8,40.02,39.74,39.97,295000.0,34.2619,34.4513,34.2102,34.4082,295000.0
2013-11-13 12:30:00,39.92,40.02,39.86,39.97,250500.0,34.3652,34.4513,34.3135,34.4082,250500.0
2013-11-13 13:00:00,39.97,40.02,39.85,39.91,145000.0,34.4082,34.4513,34.3049,34.3566,145000.0
2013-11-13 13:30:00,39.92,40.05,39.88,39.96,627000.0,34.3652,34.4771,34.3307,34.3996,627000.0
2013-11-13 14:00:00,39.96,39.96,39.86,39.89,248500.0,34.3996,34.3996,34.3135,34.3393,248500.0
2013-11-13 14:30:00,39.89,39.98,39.88,39.88,155000.0,34.3393,34.4168,34.3307,34.3307,155000.0
2013-11-13 15:00:00,39.88,39.9,39.84,39.89,232500.0,34.3307,34.348,34.2963,34.3393,232500.0
2013-11-13 15:30:00,39.88,40.0,39.87,39.96,488000.0,34.3307,34.434,34.3221,34.3996,488000.0
2013-11-14 09:30:00,40.1,40.11,39.55,39.61,545000.0,34.5201,34.5287,34.0467,34.0983,545000.0
2013-11-14 10:00:00,39.59,39.6,39.35,39.49,525000.0,34.0811,34.0897,33.8745,33.995,525000.0
2013-11-14 10:30:00,39.49,39.72,39.47,39.68,306500.0,33.995,34.193,33.9778,34.1586,306500.0
2013-11-14 11:00:00,39.68,39.82,39.67,39.76,304000.0,34.1586,34.2791,34.15,34.2274,304000.0
2013-11-14 11:30:00,39.76,39.78,39.69,39.76,149000.0,34.2274,34.2447,34.1672,34.2274,149000.0
2013-11-14 12:00:00,39.75,39.77,39.69,39.75,179500.0,34.2188,34.236,34.1672,34.2188,179500.0
2013-11-14 12:30:00,39.75,39.85,39.74,39.83,384000.0,34.2188,34.3049,34.2102,34.2877,384000.0
2013-11-14 13:00:00,39.82,39.84,39.79,39.79,90000.0,34.2791,34.2963,34.2533,34.2533,90000.0
2013-11-14 13:30:00,39.81,39.83,39.78,39.83,271000.0,34.2705,34.2877,34.2447,34.2877,271000.0
2013-11-14 14:00:00,39.8,39.86,39.79,39.84,103000.0,34.2619,34.3135,34.2533,34.2963,103000.0
2013-11-14 14:30:00,39.84,39.86,39.76,39.79,319000.0,34.2963,34.3135,34.2274,34.2533,319000.0
2013-11-14 15:00:00,39.79,39.91,39.79,39.82,430500.0,34.2533,34.3566,34.2533,34.2791,430500.0
2013-11-14 15:30:00,39.84,39.85,39.81,39.84,467500.0,34.2963,34.3049,34.2705,34.2963,467500.0
2013-11-15 09:30:00,39.8,40.26,39.8,40.07,499500.0,34.2619,34.6579,34.2619,34.4943,499500.0
2013-11-15 10:00:00,40.02,40.15,39.9,40.1,177500.0,34.4513,34.5632,34.348,34.5201,177500.0
2013-11-15 10:30:00,40.09,40.19,40.04,40.15,209000.0,34.5115,34.5976,34.4685,34.5632,209000.0
2013-11-15 11:00:00,40.17,40.27,40.16,40.24,174500.0,34.5804,34.6665,34.5718,34.6406,174500.0
2013-11-15 11:30:00,40.23,40.33,40.19,40.3,171500.0,34.632,34.7181,34.5976,34.6923,171500.0
2013-11-15 12:00:00,40.3,40.36,40.29,40.36,283000.0,34.6923,34.7439,34.6837,34.7439,283000.0
2013-11-15 12:30:00,40.36,40.39,40.34,40.35,111500.0,34.7439,34.7698,34.7267,34.7353,111500.0
2013-11-15 13:00:00,40.37,40.43,40.3,40.42,154000.0,34.7526,34.8042,34.6923,34.7956,154000.0
2013-11-15 13:30:00,40.42,40.43,40.38,40.41,111500.0,34.7956,34.8042,34.7612,34.787,111500.0
2013-11-15 14:00:00,40.41,40.52,40.41,40.49,152500.0,34.787,34.8817,34.787,34.8559,152500.0
2013-11-15 14:30:00,40.5,40.53,40.44,40.51,149000.0,34.8645,34.8903,34.8128,34.8731,149000.0
2013-11-15 15:00:00,40.51,40.61,40.5,40.61,216000.0,34.8731,34.9592,34.8645,34.9592,216000.0
2013-11-15 15:30:00,40.62,40.69,40.45,40.47,1092000.0,34.9678,35.028,34.8214,34.8386,1092000.0
2013-11-18 09:30:00,40.87,40.9,40.35,40.35,676000.0,35.183,35.2088,34.7353,34.7353,676000.0
2013-11-18 10:00:00,40.36,40.56,40.25,40.4,370000.0,34.7439,34.9161,34.6493,34.7784,370000.0
2013-11-18 10:30:00,40.4,40.57,40.4,40.52,254500.0,34.7784,34.9247,34.7784,34.8817,254500.0
2013-11-18 11:00:00,40.52,40.62,40.5,40.58,353000.0,34.8817,34.9678,34.8645,34.9333,353000.0
2013-11-18 11:30:00,40.58,40.58,40.5,40.55,222500.0,34.9333,34.9333,34.8645,34.9075,222500.0
2013-11-18 12:00:00,40.56,40.72,40.56,40.72,334000.0,34.9161,35.0539,34.9161,35.0539,334000.0
2013-11-18 12:30:00,40.73,40.77,40.65,40.72,80500.0,35.0625,35.0969,34.9936,35.0539,80500.0
2013-11-18 13:00:00,40.72,40.82,40.65,40.82,286000.0,35.0539,35.1399,34.9936,35.1399,286000.0
2013-11-18 13:30:00,40.8,40.9,40.78,40.84,256500.0,35.1227,35.2088,35.1055,35.1572,256500.0
2013-11-18 14:00:00,40.81,40.84,40.75,40.78,177000.0,35.1313,35.1572,35.0797,35.1055,177000.0
2013-11-18 14:30:00,40.79,40.82,40.75,40.81,579000.0,35.1141,35.1399,35.0797,35.1313,579000.0
2013-11-18 15:00:00,40.81,40.81,40.48,40.57,301000.0,35.1313,35.1313,34.8472,34.9247,301000.0
2013-11-18 15:30:00,40.56,40.66,40.47,40.66,567000.0,34.9161,35.0022,34.8386,35.0022,567000.0
2013-11-19 09:30:00,40.72,41.11,40.72,40.87,1046000.0,35.0539,35.3896,35.0539,35.183,1046000.0
2013-11-19 10:00:00,40.87,41.07,40.87,40.97,543000.0,35.183,35.3551,35.183,35.2691,543000.0
2013-11-19 10:30:00,40.98,41.07,40.95,41.0,498000.0,35.2777,35.3551,35.2518,35.2949,498000.0
2013-11-19 11:00:00,41.0,41.07,40.97,41.0,188500.0,35.2949,35.3551,35.2691,35.2949,188500.0
2013-11-19 11:30:00,41.01,41.17,40.99,41.14,180000.0,35.3035,35.4412,35.2863,35.4154,180000.0
2013-11-19 12:00:00,41.15,41.57,41.15,41.4,446000.0,35.424,35.7856,35.424,35.6392,446000.0
2013-11-19 12:30:00,41.38,41.45,41.37,41.39,311000.0,35.622,35.6823,35.6134,35.6306,311000.0
2013-11-19 13:00:00,41.38,41.4,41.25,41.29,303500.0,35.622,35.6392,35.5101,35.5445,303500.0
2013-11-19 13:30:00,41.28,41.3,41.14,41.19,255000.0,35.5359,35.5531,35.4154,35.4585,255000.0
2013-11-19 14:00:00,41.2,41.25,41.13,41.16,321500.0,35.4671,35.5101,35.4068,35.4326,321500.0
2013-11-19 14:30:00,41.15,41.34,41.15,41.27,196500.0,35.424,35.5876,35.424,35.5273,196500.0
2013-11-19 15:00:00,41.27,41.36,41.23,41.34,238500.0,35.5273,35.6048,35.4929,35.5876,238500.0
2013-11-19 15:30:00,41.33,41.35,41.24,41.28,595000.0,35.579,35.5962,35.5015,35.5359,595000.0
2013-11-20 09:30:00,41.39,42.04,41.2,41.94,616000.0,35.6306,36.1902,35.4671,36.1041,616000.0
2013-11-20 10:00:00,41.94,42.34,41.91,42.07,932000.0,36.1041,36.4484,36.0783,36.216,932000.0
2013-11-20 10:30:00,42.07,42.15,41.95,42.06,443000.0,36.216,36.2849,36.1127,36.2074,443000.0
2013-11-20 11:00:00,42.08,42.28,42.02,42.21,542500.0,36.2246,36.3968,36.173,36.3365,542500.0
2013-11-20 11:30:00,42.23,42.27,42.12,42.2,200500.0,36.3537,36.3882,36.259,36.3279,200500.0
2013-11-20 12:00:00,42.18,42.52,42.18,42.44,340500.0,36.3107,36.6034,36.3107,36.5345,340500.0
2013-11-20 12:30:00,42.44,42.46,42.35,42.45,250000.0,36.5345,36.5517,36.457,36.5431,250000.0
2013-11-20 13:00:00,42.44,42.53,42.33,42.36,206000.0,36.5345,36.612,36.4398,36.4656,206000.0
2013-11-20 13:30:00,42.32,42.54,42.32,42.53,223500.0,36.4312,36.6206,36.4312,36.612,223500.0
2013-11-20 14:00:00,42.52,42.53,42.2,42.36,892500.0,36.6034,36.612,36.3279,36.4656,892500.0
2013-11-20 14:30:00,42.32,42.41,42.26,42.38,1197500.0,36.4312,36.5087,36.3796,36.4829,1197500.0
2013-11-20 15:00:00,42.38,42.58,42.3,42.55,1039500.0,36.4829,36.655,36.414,36.6292,1039500.0
2013-11-20 15:30:00,42.55,42.65,42.38,42.62,945000.0,36.6292,36.7153,36.4829,36.6895,945000.0
2013-11-21 09:30:00,43.04,43.21,42.65,42.99,1109500.0,37.051,37.1974,36.7153,37.008,1109500.0
2013-11-21 10:00:00,42.99,42.99,42.61,42.83,618500.0,37.008,37.008,36.6809,36.8702,618500.0
2013-11-21 10:30:00,42.83,43.07,42.82,42.97,283500.0,36.8702,37.0769,36.8616,36.9908,283500.0
2013-11-21 11:00:00,42.98,43.04,42.84,42.9,554500.0,36.9994,37.051,36.8789,36.9305,554500.0
2013-11-21 11:30:00,42.91,43.0,42.86,43.0,563000.0,36.9391,37.0166,36.8961,37.0166,563000.0
2013-11-21 12:00:00,42.99,43.13,42.98,43.11,236000.0,37.008,37.1285,36.9994,37.1113,236000.0
2013-11-21 12:30:00,43.09,43.12,42.96,43.01,361000.0,37.0941,37.1199,36.9822,37.0252,361000.0
2013-11-21 13:00:00,42.99,43.1,42.99,43.02,285000.0,37.008,37.1027,37.008,37.0338,285000.0
2013-11-21 13:30:00,43.03,43.16,42.98,43.03,249500.0,37.0424,37.1543,36.9994,37.0424,249500.0
2013-11-21 14:00:00,43.05,43.14,43.02,43.07,807500.0,37.0596,37.1371,37.0338,37.0769,807500.0
2013-11-21 14:30:00,43.06,43.1,43.0,43.02,688500.0,37.0682,37.1027,37.0166,37.0338,688500.0
2013-11-21 15:00:00,43.04,43.12,43.04,43.1,342500.0,37.051,37.1199,37.051,37.1027,342500.0
2013-11-21 15:30:00,43.1,43.16,43.07,43.16,685500.0,37.1027,37.1543,37.0769,37.1543,685500.0
2013-11-22 09:30:00,43.14,43.16,42.98,43.06,452000.0,37.1371,37.1543,36.9994,37.0682,452000.0
2013-11-22 10:00:00,43.07,43.24,42.98,43.24,350000.0,37.0769,37.2232,36.9994,37.2232,350000.0
2013-11-22 10:30:00,43.24,43.41,43.24,43.4,255000.0,37.2232,37.3695,37.2232,37.3609,255000.0
2013-11-22 11:00:00,43.4,43.4,43.19,43.37,338500.0,37.3609,37.3609,37.1802,37.3351,338500.0
2013-11-22 11:30:00,43.36,43.5,43.34,43.5,232000.0,37.3265,37.447,37.3093,37.447,232000.0
2013-11-22 12:00:00,43.51,43.51,43.3,43.3,241500.0,37.4556,37.4556,37.2748,37.2748,241500.0
2013-11-22 12:30:00,43.31,43.36,43.23,43.29,238500.0,37.2835,37.3265,37.2146,37.2662,238500.0
2013-11-22 13:00:00,43.29,43.42,43.29,43.4,171500.0,37.2662,37.3781,37.2662,37.3609,171500.0
2013-11-22 13:30:00,43.4,43.4,43.16,43.16,444500.0,37.3609,37.3609,37.1543,37.1543,444500.0
2013-11-22 14:00:00,43.18,43.52,43.16,43.48,421500.0,37.1715,37.4642,37.1543,37.4298,421500.0
2013-11-22 14:30:00,43.49,43.63,43.49,43.62,230500.0,37.4384,37.5589,37.4384,37.5503,230500.0
2013-11-22 15:00:00,43.62,43.63,43.41,43.43,313000.0,37.5503,37.5589,37.3695,37.3868,313000.0
2013-11-22 15:30:00,43.44,43.52,43.38,43.47,648000.0,37.3954,37.4642,37.3437,37.4212,648000.0
2013-11-25 09:30:00,43.58,43.59,43.28,43.32,171500.0,37.5159,37.5245,37.2576,37.2921,171500.0
2013-11-25 10:00:00,43.34,43.35,43.12,43.24,174000.0,37.3093,37.3179,37.1199,37.2232,174000.0
2013-11-25 10:30:00,43.25,43.44,43.21,43.37,114500.0,37.2318,37.3954,37.1974,37.3351,114500.0
2013-11-25 11:00:00,43.37,43.41,43.18,43.24,232500.0,37.3351,37.3695,37.1715,37.2232,232500.0
2013-11-25 11:30:00,43.24,43.27,43.15,43.24,281000.0,37.2232,37.249,37.1457,37.2232,281000.0
2013-11-25 12:00:00,43.24,43.43,43.2,43.39,199000.0,37.2232,37.3868,37.1888,37.3523,199000.0
2013-11-25 12:30:00,43.4,43.45,43.39,43.44,142000.0,37.3609,37.404,37.3523,37.3954,142000.0
2013-11-25 13:00:00,43.43,43.5,43.42,43.49,129500.0,37.3868,37.447,37.3781,37.4384,129500.0
2013-11-25 13:30:00,43.49,43.61,43.48,43.53,174500.0,37.4384,37.5417,37.4298,37.4728,174500.0
2013-11-25 14:00:00,43.54,43.55,43.47,43.48,143000.0,37.4815,37.4901,37.4212,37.4298,143000.0
2013-11-25 14:30:00,43.48,43.48,43.34,43.35,176500.0,37.4298,37.4298,37.3093,37.3179,176500.0
2013-11-25 15:00:00,43.35,43.37,43.28,43.29,339500.0,37.3179,37.3351,37.2576,37.2662,339500.0
2013-11-25 15:30:00,43.29,43.3,43.18,43.27,553000.0,37.2662,37.2748,37.1715,37.249,553000.0
2013-11-26 09:30:00,43.2,43.33,43.11,43.2,794000.0,37.1888,37.3007,37.1113,37.1888,794000.0
2013-11-26 10:00:00,43.19,43.22,42.84,43.15,751000.0,37.1802,37.206,36.8789,37.1457,751000.0
2013-11-26 10:30:00,43.15,43.25,43.07,43.13,236000.0,37.1457,37.2318,37.0769,37.1285,236000.0
2013-11-26 11:00:00,43.11,43.13,42.92,42.92,132000.0,37.1113,37.1285,36.9477,36.9477,132000.0
2013-11-26 11:30:00,42.95,42.99,42.86,42.88,190500.0,36.9735,37.008,36.8961,36.9133,190500.0
2013-11-26 12:00:00,42.87,43.01,42.82,42.97,453500.0,36.9047,37.0252,36.8616,36.9908,453500.0
2013-11-26 12:30:00,42.98,43.03,42.89,43.03,126000.0,36.9994,37.0424,36.9219,37.0424,126000.0
2013-11-26 13:00:00,43.06,43.07,42.95,43.05,88500.0,37.0682,37.0769,36.9735,37.0596,88500.0
2013-11-26 13:30:00,43.02,43.05,42.96,43.01,87000.0,37.0338,37.0596,36.9822,37.0252,87000.0
2013-11-26 14:00:00,42.99,43.0,42.86,42.87,163000.0,37.008,37.0166,36.8961,36.9047,163000.0
2013-11-26 14:30:00,42.87,43.08,42.87,43.05,172500.0,36.9047,37.0855,36.9047,37.0596,172500.0
2013-11-26 15:00:00,43.08,43.08,42.95,43.01,197500.0,37.0855,37.0855,36.9735,37.0252,197500.0
2013-11-26 15:30:00,43.01,43.02,42.67,42.71,1430000.0,37.0252,37.0338,36.7325,36.7669,1430000.0
2013-11-27 09:30:00,42.79,43.13,42.67,43.04,292000.0,36.8358,37.1285,36.7325,37.051,292000.0
2013-11-27 10:00:00,43.04,43.09,42.96,42.96,176000.0,37.051,37.0941,36.9822,36.9822,176000.0
2013-11-27 10:30:00,42.98,43.02,42.85,42.86,76500.0,36.9994,37.0338,36.8875,36.8961,76500.0
2013-11-27 11:00:00,42.88,42.94,42.82,42.86,180500.0,36.9133,36.9649,36.8616,36.8961,180500.0
2013-11-27 11:30:00,42.86,42.93,42.76,42.86,123500.0,36.8961,36.9563,36.81,36.8961,123500.0
2013-11-27 12:00:00,42.85,42.9,42.82,42.87,99500.0,36.8875,36.9305,36.8616,36.9047,99500.0
2013-11-27 12:30:00,42.89,42.89,42.58,42.61,135000.0,36.9219,36.9219,36.655,36.6809,135000.0
2013-11-27 13:00:00,42.61,42.67,42.54,42.67,131000.0,36.6809,36.7325,36.6206,36.7325,131000.0
2013-11-27 13:30:00,42.65,42.75,42.65,42.75,147500.0,36.7153,36.8014,36.7153,36.8014,147500.0
2013-11-27 14:00:00,42.75,42.78,42.71,42.72,161500.0,36.8014,36.8272,36.7669,36.7756,161500.0
2013-11-27 14:30:00,42.73,42.87,42.73,42.83,93500.0,36.7842,36.9047,36.7842,36.8702,93500.0
2013-11-27 15:00:00,42.81,42.85,42.77,42.81,132500.0,36.853,36.8875,36.8186,36.853,132500.0
2013-11-27 15:30:00,42.81,42.94,42.81,42.88,299500.0,36.853,36.9649,36.853,36.9133,299500.0
2013-11-29 09:30:00,43.0,43.06,42.7,42.74,85000.0,37.0166,37.0682,36.7583,36.7928,85000.0
2013-11-29 10:00:00,42.75,42.95,42.74,42.83,98500.0,36.8014,36.9735,36.7928,36.8702,98500.0
2013-11-29 10:30:00,42.85,42.95,42.75,42.83,88500.0,36.8875,36.9735,36.8014,36.8702,88500.0
2013-11-29 11:00:00,42.85,42.96,42.83,42.91,40000.0,36.8875,36.9822,36.8702,36.9391,40000.0
2013-11-29 11:30:00,42.91,42.91,42.73,42.75,46000.0,36.9391,36.9391,36.7842,36.8014,46000.0
2013-11-29 12:00:00,42.75,42.85,42.73,42.85,54000.0,36.8014,36.8875,36.7842,36.8875,54000.0
2013-11-29 12:30:00,42.83,42.85,42.62,42.66,224500.0,36.8702,36.8875,36.6895,36.7239,224500.0
2013-12-02 09:30:00,42.77,42.95,42.53,42.84,512500.0,36.8186,36.9735,36.612,36.8789,512500.0
2013-12-02 10:00:00,42.83,42.95,42.74,42.9,314000.0,36.8702,36.9735,36.7928,36.9305,314000.0
2013-12-02 10:30:00,42.9,42.99,42.85,42.91,172000.0,36.9305,37.008,36.8875,36.9391,172000.0
2013-12-02 11:00:00,42.89,42.98,42.87,42.92,199000.0,36.9219,36.9994,36.9047,36.9477,199000.0
2013-12-02 11:30:00,42.89,43.07,42.89,43.06,120500.0,36.9219,37.0769,36.9219,37.0682,120500.0
2013-12-02 12:00:00,43.04,43.11,42.93,43.1,133000.0,37.051,37.1113,36.9563,37.1027,133000.0
2013-12-02 12:30:00,43.12,43.19,43.05,43.12,334500.0,37.1199,37.1802,37.0596,37.1199,334500.0
2013-12-02 13:00:00,43.1,43.13,43.02,43.09,207500.0,37.1027,37.1285,37.0338,37.0941,207500.0
2013-12-02 13:30:00,43.09,43.1,43.04,43.08,227500.0,37.0941,37.1027,37.051,37.0855,227500.0
2013-12-02 14:00:00,43.07,43.11,43.04,43.08,446000.0,37.0769,37.1113,37.051,37.0855,446000.0
2013-12-02 14:30:00,43.07,43.11,43.06,43.08,321000.0,37.0769,37.1113,37.0682,37.0855,321000.0
2013-12-02 15:00:00,43.08,43.12,43.05,43.09,445000.0,37.0855,37.1199,37.0596,37.0941,445000.0
2013-12-02 15:30:00,43.09,43.1,42.92,42.98,708500.0,37.0941,37.1027,36.9477,36.9994,708500.0
2013-12-03 09:30:00,42.83,42.88,42.44,42.68,301500.0,36.8702,36.9133,36.5345,36.7411,301500.0
2013-12-03 10:00:00,42.67,42.77,42.64,42.66,541000.0,36.7325,36.8186,36.7067,36.7239,541000.0
2013-12-03 10:30:00,42.66,42.75,42.63,42.69,293000.0,36.7239,36.8014,36.6981,36.7497,293000.0
2013-12-03 11:00:00,42.7,42.74,42.63,42.67,475000.0,36.7583,36.7928,36.6981,36.7325,475000.0
2013-12-03 11:30:00,42.66,42.72,42.64,42.7,400500.0,36.7239,36.7756,36.7067,36.7583,400500.0
2013-12-03 12:00:00,42.69,42.73,42.66,42.69,119500.0,36.7497,36.7842,36.7239,36.7497,119500.0
2013-12-03 12:30:00,42.68,42.73,42.67,42.7,164000.0,36.7411,36.7842,36.7325,36.7583,164000.0
2013-12-03 13:00:00,42.7,42.75,42.62,42.62,344500.0,36.7583,36.8014,36.6895,36.6895,344500.0
2013-12-03 13:30:00,42.62,42.66,42.43,42.51,251000.0,36.6895,36.7239,36.5259,36.5948,251000.0
2013-12-03 14:00:00,42.52,42.56,42.43,42.48,215000.0,36.6034,36.6378,36.5259,36.5689,215000.0
2013-12-03 14:30:00,42.47,42.53,42.46,42.5,216500.0,36.5603,36.612,36.5517,36.5862,216500.0
2013-12-03 15:00:00,42.5,42.5,42.47,42.48,258500.0,36.5862,36.5862,36.5603,36.5689,258500.0
2013-12-03 15:30:00,42.48,42.58,42.45,42.54,398500.0,36.5689,36.655,36.5431,36.6206,398500.0
2013-12-04 09:30:00,42.21,42.48,42.07,42.33,428000.0,36.3365,36.5689,36.216,36.4398,428000.0
2013-12-04 10:00:00,42.35,42.51,42.34,42.47,292500.0,36.457,36.5948,36.4484,36.5603,292500.0
2013-12-04 10:30:00,42.47,42.59,42.44,42.59,183000.0,36.5603,36.6636,36.5345,36.6636,183000.0
2013-12-04 11:00:00,42.6,42.67,42.56,42.58,157000.0,36.6723,36.7325,36.6378,36.655,157000.0
2013-12-04 11:30:00,42.57,42.74,42.56,42.73,360500.0,36.6464,36.7928,36.6378,36.7842,360500.0
2013-12-04 12:00:00,42.71,42.72,42.42,42.45,200000.0,36.7669,36.7756,36.5173,36.5431,200000.0
2013-12-04 12:30:00,42.45,42.51,42.41,42.41,53000.0,36.5431,36.5948,36.5087,36.5087,53000.0
2013-12-04 13:00:00,42.42,42.49,42.18,42.23,73000.0,36.5173,36.5776,36.3107,36.3537,73000.0
2013-12-04 13:30:00,42.2,42.29,42.17,42.19,149500.0,36.3279,36.4054,36.3021,36.3193,149500.0
2013-12-04 14:00:00,42.19,42.3,42.19,42.23,137000.0,36.3193,36.414,36.3193,36.3537,137000.0
2013-12-04 14:30:00,42.24,42.46,42.23,42.43,131500.0,36.3623,36.5517,36.3537,36.5259,131500.0
2013-12-04 15:00:00,42.46,42.59,42.43,42.56,117500.0,36.5517,36.6636,36.5259,36.6378,117500.0
2013-12-04 15:30:00,42.56,42.59,42.45,42.47,464500.0,36.6378,36.6636,36.5431,36.5603,464500.0
2013-12-05 09:30:00,42.35,42.44,42.19,42.27,146500.0,36.457,36.5345,36.3193,36.3882,146500.0
2013-12-05 10:00:00,42.27,42.48,42.26,42.44,279500.0,36.3882,36.5689,36.3796,36.5345,279500.0
2013-12-05 10:30:00,42.45,42.46,42.32,42.33,551000.0,36.5431,36.5517,36.4312,36.4398,551000.0
2013-12-05 11:00:00,42.33,42.41,42.32,42.38,775000.0,36.4398,36.5087,36.4312,36.4829,775000.0
2013-12-05 11:30:00,42.37,42.4,42.31,42.31,1036000.0,36.4743,36.5001,36.4226,36.4226,1036000.0
2013-12-05 12:00:00,42.31,42.32,42.21,42.28,300000.0,36.4226,36.4312,36.3365,36.3968,300000.0
2013-12-05 12:30:00,42.29,42.41,42.26,42.38,173500.0,36.4054,36.5087,36.3796,36.4829,173500.0
2013-12-05 13:00:00,42.36,42.41,42.31,42.37,572000.0,36.4656,36.5087,36.4226,36.4743,572000.0
2013-12-05 13:30:00,42.35,42.45,42.35,42.42,290500.0,36.457,36.5431,36.457,36.5173,290500.0
2013-12-05 14:00:00,42.42,42.54,42.41,42.52,505000.0,36.5173,36.6206,36.5087,36.6034,505000.0
2013-12-05 14:30:00,42.53,42.56,42.45,42.46,148000.0,36.612,36.6378,36.5431,36.5517,148000.0
2013-12-05 15:00:00,42.46,42.68,42.44,42.64,360000.0,36.5517,36.7411,36.5345,36.7067,360000.0
2013-12-05 15:30:00,42.61,42.67,42.45,42.53,470000.0,36.6809,36.7325,36.5431,36.612,470000.0
2013-12-06 09:30:00,42.88,43.26,42.7,43.23,300000.0,36.9133,37.2404,36.7583,37.2146,300000.0
2013-12-06 10:00:00,43.26,43.28,43.15,43.21,323500.0,37.2404,37.2576,37.1457,37.1974,323500.0
2013-12-06 10:30:00,43.21,43.29,43.21,43.26,259000.0,37.1974,37.2662,37.1974,37.2404,259000.0
2013-12-06 11:00:00,43.26,43.4,43.26,43.4,187000.0,37.2404,37.3609,37.2404,37.3609,187000.0
2013-12-06 11:30:00,43.38,43.62,43.38,43.48,289500.0,37.3437,37.5503,37.3437,37.4298,289500.0
2013-12-06 12:00:00,43.49,43.49,43.27,43.3,175000.0,37.4384,37.4384,37.249,37.2748,175000.0
2013-12-06 12:30:00,43.28,43.46,43.24,43.39,155000.0,37.2576,37.4126,37.2232,37.3523,155000.0
2013-12-06 13:00:00,43.42,43.47,43.26,43.36,162500.0,37.3781,37.4212,37.2404,37.3265,162500.0
2013-12-06 13:30:00,43.4,43.57,43.38,43.53,118500.0,37.3609,37.5073,37.3437,37.4728,118500.0
2013-12-06 14:00:00,43.53,43.58,43.44,43.47,315500.0,37.4728,37.5159,37.3954,37.4212,315500.0
2013-12-06 14:30:00,43.47,43.56,43.39,43.55,340500.0,37.4212,37.4987,37.3523,37.4901,340500.0
2013-12-06 15:00:00,43.55,43.68,43.53,43.61,691000.0,37.4901,37.602,37.4728,37.5417,691000.0
2013-12-06 15:30:00,43.61,43.7,43.6,43.64,1043500.0,37.5417,37.6192,37.5331,37.5675,1043500.0
2013-12-09 09:30:00,43.25,43.81,43.14,43.75,470000.0,37.2318,37.7139,37.1371,37.6622,470000.0
2013-12-09 10:00:00,43.75,43.75,43.52,43.58,301500.0,37.6622,37.6622,37.4642,37.5159,301500.0
2013-12-09 10:30:00,43.58,43.69,43.57,43.6,171500.0,37.5159,37.6106,37.5073,37.5331,171500.0
2013-12-09 11:00:00,43.6,43.7,43.58,43.67,230000.0,37.5331,37.6192,37.5159,37.5934,230000.0
2013-12-09 11:30:00,43.66,43.67,43.61,43.62,163000.0,37.5848,37.5934,37.5417,37.5503,163000.0
2013-12-09 12:00:00,43.63,43.66,43.59,43.61,172500.0,37.5589,37.5848,37.5245,37.5417,172500.0
2013-12-09 12:30:00,43.61,43.67,43.58,43.61,157500.0,37.5417,37.5934,37.5159,37.5417,157500.0
2013-12-09 13:00:00,43.6,43.7,43.59,43.63,165000.0,37.5331,37.6192,37.5245,37.5589,165000.0
2013-12-09 13:30:00,43.62,43.68,43.59,43.59,282000.0,37.5503,37.602,37.5245,37.5245,282000.0
2013-12-09 14:00:00,43.59,43.64,43.59,43.63,300000.0,37.5245,37.5675,37.5245,37.5589,300000.0
2013-12-09 14:30:00,43.62,43.64,43.6,43.63,313000.0,37.5503,37.5675,37.5331,37.5589,313000.0
2013-12-09 15:00:00,43.62,43.67,43.55,43.55,421500.0,37.5503,37.5934,37.4901,37.4901,421500.0
2013-12-09 15:30:00,43.55,43.58,43.38,43.49,1032500.0,37.4901,37.5159,37.3437,37.4384,1032500.0
2013-12-10 09:30:00,43.46,43.48,43.18,43.45,231000.0,37.4126,37.4298,37.1715,37.404,231000.0
2013-12-10 10:00:00,43.51,43.54,43.42,43.46,219000.0,37.4556,37.4815,37.3781,37.4126,219000.0
2013-12-10 10:30:00,43.46,43.62,43.45,43.57,410500.0,37.4126,37.5503,37.404,37.5073,410500.0
2013-12-10 11:00:00,43.57,43.6,43.49,43.58,251500.0,37.5073,37.5331,37.4384,37.5159,251500.0
2013-12-10 11:30:00,43.57,43.6,43.4,43.42,299500.0,37.5073,37.5331,37.3609,37.3781,299500.0
2013-12-10 12:00:00,43.43,43.51,43.38,43.51,218000.0,37.3868,37.4556,37.3437,37.4556,218000.0
2013-12-10 12:30:00,43.51,43.53,43.45,43.51,105500.0,37.4556,37.4728,37.404,37.4556,105500.0
2013-12-10 13:00:00,43.51,43.55,43.45,43.45,82500.0,37.4556,37.4901,37.404,37.404,82500.0
2013-12-10 13:30:00,43.48,43.51,43.43,43.45,170000.0,37.4298,37.4556,37.3868,37.404,170000.0
2013-12-10 14:00:00,43.46,43.47,43.39,43.42,272500.0,37.4126,37.4212,37.3523,37.3781,272500.0
2013-12-10 14:30:00,43.4,43.46,43.36,43.39,172500.0,37.3609,37.4126,37.3265,37.3523,172500.0
2013-12-10 15:00:00,43.39,43.42,43.38,43.4,180500.0,37.3523,37.3781,37.3437,37.3609,180500.0
2013-12-10 15:30:00,43.39,43.4,43.32,43.34,533500.0,37.3523,37.3609,37.2921,37.3093,533500.0
2013-12-11 09:30:00,43.65,44.01,43.23,43.97,722500.0,37.5761,37.8861,37.2146,37.8516,722500.0
2013-12-11 10:00:00,43.98,43.99,43.68,43.68,453000.0,37.8602,37.8688,37.602,37.602,453000.0
2013-12-11 10:30:00,43.71,43.71,43.57,43.68,209000.0,37.6278,37.6278,37.5073,37.602,209000.0
2013-12-11 11:00:00,43.68,43.82,43.61,43.69,284500.0,37.602,37.7225,37.5417,37.6106,284500.0
2013-12-11 11:30:00,43.69,43.72,43.63,43.7,299000.0,37.6106,37.6364,37.5589,37.6192,299000.0
2013-12-11 12:00:00,43.7,43.72,43.63,43.65,261500.0,37.6192,37.6364,37.5589,37.5761,261500.0
2013-12-11 12:30:00,43.65,43.74,43.63,43.66,242500.0,37.5761,37.6536,37.5589,37.5848,242500.0
2013-12-11 13:00:00,43.66,43.77,43.64,43.68,244500.0,37.5848,37.6794,37.5675,37.602,244500.0
2013-12-11 13:30:00,43.67,43.9,43.65,43.81,405000.0,37.5934,37.7914,37.5761,37.7139,405000.0
2013-12-11 14:00:00,43.82,43.83,43.66,43.77,489000.0,37.7225,37.7311,37.5848,37.6794,489000.0
2013-12-11 14:30:00,43.75,43.86,43.74,43.74,295500.0,37.6622,37.7569,37.6536,37.6536,295500.0
2013-12-11 15:00:00,43.75,43.76,43.6,43.62,573000.0,37.6622,37.6708,37.5331,37.5503,573000.0
2013-12-11 15:30:00,43.62,43.72,43.6,43.7,1518500.0,37.5503,37.6364,37.5331,37.6192,1518500.0
2013-12-12 09:30:00,43.37,43.65,43.15,43.6,903000.0,37.4465,37.6883,37.2566,37.6451,903000.0
2013-12-12 10:00:00,43.6,43.87,43.55,43.81,600000.0,37.6451,37.8782,37.6019,37.8264,600000.0
2013-12-12 10:30:00,43.8,43.9,43.8,43.83,496500.0,37.8178,37.9041,37.8178,37.8437,496500.0
2013-12-12 11:00:00,43.81,43.89,43.73,43.77,576000.0,37.8264,37.8955,37.7573,37.7919,576000.0
2013-12-12 11:30:00,43.77,43.79,43.67,43.72,280000.0,37.7919,37.8092,37.7055,37.7487,280000.0
2013-12-12 12:00:00,43.71,43.77,43.6,43.6,405500.0,37.7401,37.7919,37.6451,37.6451,405500.0
2013-12-12 12:30:00,43.6,43.62,43.44,43.46,214500.0,37.6451,37.6624,37.507,37.5242,214500.0
2013-12-12 13:00:00,43.45,43.61,43.44,43.61,330500.0,37.5156,37.6537,37.507,37.6537,330500.0
2013-12-12 13:30:00,43.61,43.69,43.54,43.57,262000.0,37.6537,37.7228,37.5933,37.6192,262000.0
2013-12-12 14:00:00,43.57,43.7,43.57,43.6,372500.0,37.6192,37.7314,37.6192,37.6451,372500.0
2013-12-12 14:30:00,43.6,43.68,43.56,43.64,434000.0,37.6451,37.7142,37.6106,37.6796,434000.0
2013-12-12 15:00:00,43.62,43.64,43.53,43.58,633000.0,37.6624,37.6796,37.5847,37.6278,633000.0
2013-12-12 15:30:00,43.58,43.61,43.5,43.55,1483000.0,37.6278,37.6537,37.5588,37.6019,1483000.0
2013-12-13 09:30:00,43.74,44.0,43.6,43.87,375500.0,37.766,37.9905,37.6451,37.8782,375500.0
2013-12-13 10:00:00,43.85,44.0,43.8,43.83,393500.0,37.861,37.9905,37.8178,37.8437,393500.0
2013-12-13 10:30:00,43.85,43.94,43.81,43.89,449500.0,37.861,37.9387,37.8264,37.8955,449500.0
2013-12-13 11:00:00,43.89,44.0,43.84,43.87,507000.0,37.8955,37.9905,37.8523,37.8782,507000.0
2013-12-13 11:30:00,43.89,43.95,43.82,43.9,326500.0,37.8955,37.9473,37.8351,37.9041,326500.0
2013-12-13 12:00:00,43.9,44.05,43.87,44.05,459500.0,37.9041,38.0336,37.8782,38.0336,459500.0
2013-12-13 12:30:00,44.05,44.05,44.0,44.05,209000.0,38.0336,38.0336,37.9905,38.0336,209000.0
2013-12-13 13:00:00,44.04,44.08,43.98,44.02,272500.0,38.025,38.0595,37.9732,38.0077,272500.0
2013-12-13 13:30:00,44.02,44.04,43.98,44.0,314500.0,38.0077,38.025,37.9732,37.9905,314500.0
2013-12-13 14:00:00,43.99,44.03,43.96,44.02,516000.0,37.9818,38.0164,37.9559,38.0077,516000.0
2013-12-13 14:30:00,44.02,44.1,44.02,44.08,303000.0,38.0077,38.0768,38.0077,38.0595,303000.0
2013-12-13 15:00:00,44.1,44.13,44.06,44.09,305500.0,38.0768,38.1027,38.0423,38.0682,305500.0
2013-12-13 15:30:00,44.09,44.25,44.06,44.08,802000.0,38.0682,38.2063,38.0423,38.0595,802000.0
2013-12-16 09:30:00,44.2,44.25,44.0,44.16,490000.0,38.1632,38.2063,37.9905,38.1286,490000.0
2013-12-16 10:00:00,44.16,44.29,44.13,44.28,566000.0,38.1286,38.2409,38.1027,38.2322,566000.0
2013-12-16 10:30:00,44.27,44.28,44.19,44.23,609500.0,38.2236,38.2322,38.1545,38.1891,609500.0
2013-12-16 11:00:00,44.23,44.32,44.18,44.24,835000.0,38.1891,38.2668,38.1459,38.1977,835000.0
2013-12-16 11:30:00,44.22,44.28,44.19,44.26,400000.0,38.1804,38.2322,38.1545,38.215,400000.0
2013-12-16 12:00:00,44.27,44.28,44.18,44.21,218000.0,38.2236,38.2322,38.1459,38.1718,218000.0
2013-12-16 12:30:00,44.22,44.26,44.18,44.18,203500.0,38.1804,38.215,38.1459,38.1459,203500.0
2013-12-16 13:00:00,44.19,44.26,44.16,44.24,409500.0,38.1545,38.215,38.1286,38.1977,409500.0
2013-12-16 13:30:00,44.26,44.27,44.22,44.23,238000.0,38.215,38.2236,38.1804,38.1891,238000.0
2013-12-16 14:00:00,44.23,44.3,44.22,44.27,232000.0,38.1891,38.2495,38.1804,38.2236,232000.0
2013-12-16 14:30:00,44.27,44.31,44.23,44.31,237000.0,38.2236,38.2581,38.1891,38.2581,237000.0
2013-12-16 15:00:00,44.29,44.48,44.28,44.43,470500.0,38.2409,38.4049,38.2322,38.3617,470500.0
2013-12-16 15:30:00,44.45,44.45,44.33,44.37,727500.0,38.379,38.379,38.2754,38.3099,727500.0
2013-12-17 09:30:00,44.5,44.59,44.27,44.52,535000.0,38.4222,38.4999,38.2236,38.4394,535000.0
2013-12-17 10:00:00,44.51,44.63,44.36,44.39,582000.0,38.4308,38.5344,38.3013,38.3272,582000.0
2013-12-17 10:30:00,44.36,44.37,44.07,44.14,293000.0,38.3013,38.3099,38.0509,38.1113,293000.0
2013-12-17 11:00:00,44.14,44.19,43.97,44.16,354500.0,38.1113,38.1545,37.9646,38.1286,354500.0
2013-12-17 11:30:00,44.15,44.24,44.07,44.07,241500.0,38.12,38.1977,38.0509,38.0509,241500.0
2013-12-17 12:00:00,44.07,44.09,43.96,43.97,208000.0,38.0509,38.0682,37.9559,37.9646,208000.0
2013-12-17 12:30:00,43.96,44.14,43.96,44.14,260000.0,37.9559,38.1113,37.9559,38.1113,260000.0
2013-12-17 13:00:00,44.14,44.14,44.02,44.05,206500.0,38.1113,38.1113,38.0077,38.0336,206500.0
2013-12-17 13:30:00,44.04,44.23,44.02,44.22,305000.0,38.025,38.1891,38.0077,38.1804,305000.0
2013-12-17 14:00:00,44.2,44.33,44.18,44.31,401000.0,38.1632,38.2754,38.1459,38.2581,401000.0
2013-12-17 14:30:00,44.31,44.46,44.25,44.45,441500.0,38.2581,38.3876,38.2063,38.379,441500.0
2013-12-17 15:00:00,44.44,44.49,44.28,44.31,470000.0,38.3704,38.4135,38.2322,38.2581,470000.0
2013-12-17 15:30:00,44.3,44.45,44.3,44.44,1312000.0,38.2495,38.379,38.2495,38.3704,1312000.0
2013-12-18 09:30:00,44.32,44.42,44.07,44.22,518500.0,38.2668,38.3531,38.0509,38.1804,518500.0
2013-12-18 10:00:00,44.22,44.35,44.18,44.2,307000.0,38.1804,38.2927,38.1459,38.1632,307000.0
2013-12-18 10:30:00,44.2,44.24,44.18,44.24,242500.0,38.1632,38.1977,38.1459,38.1977,242500.0
2013-12-18 11:00:00,44.22,44.31,44.19,44.19,388000.0,38.1804,38.2581,38.1545,38.1545,388000.0
2013-12-18 11:30:00,44.2,44.31,44.19,44.26,311000.0,38.1632,38.2581,38.1545,38.215,311000.0
2013-12-18 12:00:00,44.26,44.3,44.2,44.2,220000.0,38.215,38.2495,38.1632,38.1632,220000.0
2013-12-18 12:30:00,44.21,44.26,44.18,44.23,276000.0,38.1718,38.215,38.1459,38.1891,276000.0
2013-12-18 13:00:00,44.23,44.25,44.08,44.16,311500.0,38.1891,38.2063,38.0595,38.1286,311500.0
2013-12-18 13:30:00,44.15,44.3,44.05,44.14,304500.0,38.12,38.2495,38.0336,38.1113,304500.0
2013-12-18 14:00:00,44.14,44.4,43.95,44.31,815000.0,38.1113,38.3358,37.9473,38.2581,815000.0
2013-12-18 14:30:00,44.31,44.54,44.27,44.48,423000.0,38.2581,38.4567,38.2236,38.4049,423000.0
2013-12-18 15:00:00,44.5,44.9,44.46,44.9,836000.0,38.4222,38.7675,38.3876,38.7675,836000.0
2013-12-18 15:30:00,44.89,45.14,44.86,45.03,2421000.0,38.7589,38.9748,38.733,38.8798,2421000.0
2013-12-19 09:30:00,44.98,45.18,42.19,44.99,509500.0,38.8366,39.0093,36.4277,38.8453,509500.0
2013-12-19 10:00:00,44.98,45.0,44.76,44.88,422500.0,38.8366,38.8539,38.6467,38.7503,422500.0
2013-12-19 10:30:00,44.88,44.94,44.78,44.86,296000.0,38.7503,38.8021,38.6639,38.733,296000.0
2013-12-19 11:00:00,44.86,45.04,44.84,44.94,598500.0,38.733,38.8884,38.7157,38.8021,598500.0
2013-12-19 11:30:00,44.96,45.02,44.91,44.95,234000.0,38.8194,38.8712,38.7762,38.8107,234000.0
2013-12-19 12:00:00,44.94,44.95,44.84,44.88,179500.0,38.8021,38.8107,38.7157,38.7503,179500.0
2013-12-19 12:30:00,44.88,44.9,44.77,44.79,144500.0,38.7503,38.7675,38.6553,38.6726,144500.0
2013-12-19 13:00:00,44.79,44.8,44.65,44.66,237500.0,38.6726,38.6812,38.5517,38.5603,237500.0
2013-12-19 13:30:00,44.64,44.66,44.5,44.6,326500.0,38.5431,38.5603,38.4222,38.5085,326500.0
2013-12-19 14:00:00,44.62,44.65,44.53,44.61,213000.0,38.5258,38.5517,38.4481,38.5172,213000.0
2013-12-19 14:30:00,44.59,44.64,44.41,44.43,303000.0,38.4999,38.5431,38.3445,38.3617,303000.0
2013-12-19 15:00:00,44.43,44.58,44.41,44.53,365500.0,38.3617,38.4913,38.3445,38.4481,365500.0
2013-12-19 15:30:00,44.53,44.56,44.5,44.54,921500.0,38.4481,38.474,38.4222,38.4567,921500.0
2013-12-20 09:30:00,44.4,44.63,44.4,44.58,1803500.0,38.3358,38.5344,38.3358,38.4913,1803500.0
2013-12-20 10:00:00,44.6,44.84,44.58,44.81,501000.0,38.5085,38.7157,38.4913,38.6898,501000.0
2013-12-20 10:30:00,44.8,44.91,44.8,44.84,989500.0,38.6812,38.7762,38.6812,38.7157,989500.0
2013-12-20 11:00:00,44.83,44.89,44.81,44.83,728500.0,38.7071,38.7589,38.6898,38.7071,728500.0
2013-12-20 11:30:00,44.83,45.03,44.77,44.99,600000.0,38.7071,38.8798,38.6553,38.8453,600000.0
2013-12-20 12:00:00,44.98,45.04,44.94,44.94,301000.0,38.8366,38.8884,38.8021,38.8021,301000.0
2013-12-20 12:30:00,44.93,44.93,44.69,44.73,528500.0,38.7934,38.7934,38.5862,38.6208,528500.0
2013-12-20 13:00:00,44.76,44.94,44.73,44.92,386000.0,38.6467,38.8021,38.6208,38.7848,386000.0
2013-12-20 13:30:00,44.93,44.99,44.8,44.96,263000.0,38.7934,38.8453,38.6812,38.8194,263000.0
2013-12-20 14:00:00,44.96,45.06,44.94,45.02,276500.0,38.8194,38.9057,38.8021,38.8712,276500.0
2013-12-20 14:30:00,45.02,45.05,44.95,45.03,296000.0,38.8712,38.8971,38.8107,38.8798,296000.0
2013-12-20 15:00:00,45.03,45.14,45.01,45.11,577000.0,38.8798,38.9748,38.8625,38.9489,577000.0
2013-12-20 15:30:00,45.11,45.15,44.82,44.91,2568500.0,38.9489,38.9834,38.6985,38.7762,2568500.0
2013-12-23 09:30:00,45.08,45.31,44.78,44.94,575500.0,38.923,39.1215,38.6639,38.8021,575500.0
2013-12-23 10:00:00,44.93,45.31,44.91,45.28,524500.0,38.7934,39.1215,38.7762,39.0956,524500.0
2013-12-23 10:30:00,45.28,45.34,45.08,45.17,241000.0,39.0956,39.1475,38.923,39.0007,241000.0
2013-12-23 11:00:00,45.15,45.18,45.05,45.1,260500.0,38.9834,39.0093,38.8971,38.9402,260500.0
2013-12-23 11:30:00,45.1,45.15,44.98,45.03,193500.0,38.9402,38.9834,38.8366,38.8798,193500.0
2013-12-23 12:00:00,45.03,45.06,44.93,45.01,160500.0,38.8798,38.9057,38.7934,38.8625,160500.0
2013-12-23 12:30:00,45.01,45.03,44.89,44.9,130000.0,38.8625,38.8798,38.7589,38.7675,130000.0
2013-12-23 13:00:00,44.9,45.21,44.9,45.18,430000.0,38.7675,39.0352,38.7675,39.0093,430000.0
2013-12-23 13:30:00,45.18,45.2,45.09,45.15,407500.0,39.0093,39.0266,38.9316,38.9834,407500.0
2013-12-23 14:00:00,45.15,45.2,45.12,45.17,430000.0,38.9834,39.0266,38.9575,39.0007,430000.0
2013-12-23 14:30:00,45.16,45.2,45.15,45.16,312500.0,38.992,39.0266,38.9834,38.992,312500.0
2013-12-23 15:00:00,45.17,45.25,45.14,45.23,415500.0,39.0007,39.0697,38.9748,39.0525,415500.0
2013-12-23 15:30:00,45.23,45.25,45.18,45.21,566500.0,39.0525,39.0697,39.0093,39.0352,566500.0
2013-12-24 09:30:00,45.2,45.3,44.73,44.79,207000.0,39.0266,39.1129,38.6208,38.6726,207000.0
2013-12-24 10:00:00,44.76,45.03,44.75,44.99,354000.0,38.6467,38.8798,38.638,38.8453,354000.0
2013-12-24 10:30:00,44.98,45.05,44.96,45.03,427000.0,38.8366,38.8971,38.8194,38.8798,427000.0
2013-12-24 11:00:00,45.03,45.07,44.98,45.03,193000.0,38.8798,38.9143,38.8366,38.8798,193000.0
2013-12-24 11:30:00,45.0,45.02,44.97,44.99,116000.0,38.8539,38.8712,38.828,38.8453,116000.0
2013-12-24 12:00:00,45.01,45.15,44.97,45.13,296000.0,38.8625,38.9834,38.828,38.9661,296000.0
2013-12-24 12:30:00,45.15,45.22,45.1,45.2,252000.0,38.9834,39.0438,38.9402,39.0266,252000.0
2013-12-26 09:30:00,46.14,46.14,44.98,45.08,246000.0,39.8382,39.8382,38.8366,38.923,246000.0
2013-12-26 10:00:00,45.11,45.36,45.11,45.25,189500.0,38.9489,39.1647,38.9489,39.0697,189500.0
2013-12-26 10:30:00,45.26,45.26,45.0,45.0,184500.0,39.0784,39.0784,38.8539,38.8539,184500.0
2013-12-26 11:00:00,45.0,45.1,44.96,44.96,150500.0,38.8539,38.9402,38.8194,38.8194,150500.0
2013-12-26 11:30:00,44.97,45.1,44.86,45.1,162500.0,38.828,38.9402,38.733,38.9402,162500.0
2013-12-26 12:00:00,45.12,45.15,45.06,45.12,117500.0,38.9575,38.9834,38.9057,38.9575,117500.0
2013-12-26 12:30:00,45.14,45.15,45.05,45.07,81500.0,38.9748,38.9834,38.8971,38.9143,81500.0
2013-12-26 13:00:00,45.07,45.15,45.06,45.09,119500.0,38.9143,38.9834,38.9057,38.9316,119500.0
2013-12-26 13:30:00,45.11,45.11,45.01,45.02,111000.0,38.9489,38.9489,38.8625,38.8712,111000.0
2013-12-26 14:00:00,45.06,45.06,44.88,44.97,187000.0,38.9057,38.9057,38.7503,38.828,187000.0
2013-12-26 14:30:00,44.96,44.99,44.93,44.97,122500.0,38.8194,38.8453,38.7934,38.828,122500.0
2013-12-26 15:00:00,44.95,44.97,44.82,44.92,305500.0,38.8107,38.828,38.6985,38.7848,305500.0
2013-12-26 15:30:00,44.94,44.99,44.93,44.97,423000.0,38.8021,38.8453,38.7934,38.828,423000.0
2013-12-27 09:30:00,44.94,45.07,44.75,44.76,307500.0,38.8021,38.9143,38.638,38.6467,307500.0
2013-12-27 10:00:00,44.75,44.9,44.73,44.87,360500.0,38.638,38.7675,38.6208,38.7416,360500.0
2013-12-27 10:30:00,44.87,44.87,44.71,44.83,150000.0,38.7416,38.7416,38.6035,38.7071,150000.0
2013-12-27 11:00:00,44.85,44.99,44.84,44.98,104000.0,38.7244,38.8453,38.7157,38.8366,104000.0
2013-12-27 11:30:00,44.99,45.13,44.93,45.07,139000.0,38.8453,38.9661,38.7934,38.9143,139000.0
2013-12-27 12:00:00,45.05,45.08,44.99,45.06,107000.0,38.8971,38.923,38.8453,38.9057,107000.0
2013-12-27 12:30:00,45.06,45.07,45.01,45.02,175500.0,38.9057,38.9143,38.8625,38.8712,175500.0
2013-12-27 13:00:00,45.01,45.07,44.97,45.04,271500.0,38.8625,38.9143,38.828,38.8884,271500.0
2013-12-27 13:30:00,45.04,45.11,45.04,45.06,174000.0,38.8884,38.9489,38.8884,38.9057,174000.0
2013-12-27 14:00:00,45.06,45.06,44.97,45.01,182500.0,38.9057,38.9057,38.828,38.8625,182500.0
2013-12-27 14:30:00,44.99,45.01,44.89,44.9,193000.0,38.8453,38.8625,38.7589,38.7675,193000.0
2013-12-27 15:00:00,44.9,44.94,44.89,44.91,214500.0,38.7675,38.8021,38.7589,38.7762,214500.0
2013-12-27 15:30:00,44.91,44.96,44.91,44.94,386000.0,38.7762,38.8194,38.7762,38.8021,386000.0
2013-12-30 09:30:00,45.08,45.14,44.38,44.44,367000.0,38.923,38.9748,38.3186,38.3704,367000.0
2013-12-30 10:00:00,44.45,44.5,44.37,44.4,214000.0,38.379,38.4222,38.3099,38.3358,214000.0
2013-12-30 10:30:00,44.4,44.59,44.38,44.55,185500.0,38.3358,38.4999,38.3186,38.4653,185500.0
2013-12-30 11:00:00,44.54,44.71,44.51,44.63,196000.0,38.4567,38.6035,38.4308,38.5344,196000.0
2013-12-30 11:30:00,44.63,44.7,44.6,44.7,105000.0,38.5344,38.5949,38.5085,38.5949,105000.0
2013-12-30 12:00:00,44.7,44.7,44.62,44.64,124000.0,38.5949,38.5949,38.5258,38.5431,124000.0
2013-12-30 12:30:00,44.66,44.72,44.65,44.66,111000.0,38.5603,38.6121,38.5517,38.5603,111000.0
2013-12-30 13:00:00,44.66,44.68,44.61,44.62,103500.0,38.5603,38.5776,38.5172,38.5258,103500.0
2013-12-30 13:30:00,44.63,44.66,44.59,44.66,110500.0,38.5344,38.5603,38.4999,38.5603,110500.0
2013-12-30 14:00:00,44.66,44.67,44.57,44.61,140000.0,38.5603,38.569,38.4826,38.5172,140000.0
2013-12-30 14:30:00,44.62,44.71,44.61,44.68,146500.0,38.5258,38.6035,38.5172,38.5776,146500.0
2013-12-30 15:00:00,44.69,44.71,44.68,44.68,129000.0,38.5862,38.6035,38.5776,38.5776,129000.0
2013-12-30 15:30:00,44.69,44.71,44.67,44.71,353500.0,38.5862,38.6035,38.569,38.6035,353500.0
2013-12-31 09:30:00,44.95,45.18,44.49,44.64,429500.0,38.8107,39.0093,38.4135,38.5431,429500.0
2013-12-31 10:00:00,44.65,45.05,44.63,44.72,223000.0,38.5517,38.8971,38.5344,38.6121,223000.0
2013-12-31 10:30:00,44.75,44.87,44.71,44.85,138000.0,38.638,38.7416,38.6035,38.7244,138000.0
2013-12-31 11:00:00,44.89,44.94,44.74,44.78,140000.0,38.7589,38.8021,38.6294,38.6639,140000.0
2013-12-31 11:30:00,44.78,44.93,44.78,44.81,116500.0,38.6639,38.7934,38.6639,38.6898,116500.0
2013-12-31 12:00:00,44.85,44.91,44.79,44.87,100500.0,38.7244,38.7762,38.6726,38.7416,100500.0
2013-12-31 12:30:00,44.9,44.93,44.88,44.91,93500.0,38.7675,38.7934,38.7503,38.7762,93500.0
2013-12-31 13:00:00,44.91,44.96,44.84,44.96,95500.0,38.7762,38.8194,38.7157,38.8194,95500.0
2013-12-31 13:30:00,44.94,45.06,44.94,45.03,174000.0,38.8021,38.9057,38.8021,38.8798,174000.0
2013-12-31 14:00:00,45.04,45.07,44.99,45.01,124500.0,38.8884,38.9143,38.8453,38.8625,124500.0
2013-12-31 14:30:00,45.01,45.03,44.87,44.87,237500.0,38.8625,38.8798,38.7416,38.7416,237500.0
2013-12-31 15:00:00,44.88,44.9,44.81,44.85,220000.0,38.7503,38.7675,38.6898,38.7244,220000.0
2013-12-31 15:30:00,44.86,45.01,44.86,44.96,411000.0,38.733,38.8625,38.733,38.8194,411000.0
2014-01-02 09:30:00,44.83,45.1,44.6,44.73,614500.0,38.7071,38.9402,38.5085,38.6208,614500.0
2014-01-02 10:00:00,44.73,44.73,44.42,44.55,477500.0,38.6208,38.6208,38.3531,38.4653,477500.0
2014-01-02 10:30:00,44.5,44.71,44.48,44.68,353500.0,38.4222,38.6035,38.4049,38.5776,353500.0
2014-01-02 11:00:00,44.71,44.8,44.6,44.69,689500.0,38.6035,38.6812,38.5085,38.5862,689500.0
2014-01-02 11:30:00,44.7,44.79,44.68,44.72,381000.0,38.5949,38.6726,38.5776,38.6121,381000.0
2014-01-02 12:00:00,44.73,44.75,44.69,44.73,189000.0,38.6208,38.638,38.5862,38.6208,189000.0
2014-01-02 12:30:00,44.72,44.85,44.7,44.8,145500.0,38.6121,38.7244,38.5949,38.6812,145500.0
2014-01-02 13:00:00,44.75,44.88,44.75,44.79,127000.0,38.638,38.7503,38.638,38.6726,127000.0
2014-01-02 13:30:00,44.79,44.81,44.71,44.8,161000.0,38.6726,38.6898,38.6035,38.6812,161000.0
2014-01-02 14:00:00,44.77,44.86,44.6,44.66,210000.0,38.6553,38.733,38.5085,38.5603,210000.0
2014-01-02 14:30:00,44.68,44.84,44.66,44.76,200000.0,38.5776,38.7157,38.5603,38.6467,200000.0
2014-01-02 15:00:00,44.77,44.87,44.73,44.84,276500.0,38.6553,38.7416,38.6208,38.7157,276500.0
2014-01-02 15:30:00,44.82,44.97,44.8,44.92,788500.0,38.6985,38.828,38.6812,38.7848,788500.0
2014-01-03 09:30:00,44.92,45.39,44.89,45.22,559000.0,38.7848,39.1906,38.7589,39.0438,559000.0
2014-01-03 10:00:00,45.28,45.37,45.21,45.36,500000.0,39.0956,39.1734,39.0352,39.1647,500000.0
2014-01-03 10:30:00,45.36,45.39,45.2,45.21,604500.0,39.1647,39.1906,39.0266,39.0352,604500.0
2014-01-03 11:00:00,45.21,45.23,45.11,45.17,561500.0,39.0352,39.0525,38.9489,39.0007,561500.0
2014-01-03 11:30:00,45.18,45.24,45.16,45.18,473500.0,39.0093,39.0611,38.992,39.0093,473500.0
2014-01-03 12:00:00,45.19,45.25,45.17,45.23,360000.0,39.0179,39.0697,39.0007,39.0525,360000.0
2014-01-03 12:30:00,45.24,45.24,45.18,45.21,258000.0,39.0611,39.0611,39.0093,39.0352,258000.0
2014-01-03 13:00:00,45.21,45.22,45.16,45.22,396500.0,39.0352,39.0438,38.992,39.0438,396500.0
2014-01-03 13:30:00,45.2,45.2,45.14,45.2,399500.0,39.0266,39.0266,38.9748,39.0266,399500.0
2014-01-03 14:00:00,45.2,45.21,45.18,45.19,307500.0,39.0266,39.0352,39.0093,39.0179,307500.0
2014-01-03 14:30:00,45.2,45.23,45.18,45.19,301500.0,39.0266,39.0525,39.0093,39.0179,301500.0
2014-01-03 15:00:00,45.2,45.25,45.19,45.21,242500.0,39.0266,39.0697,39.0179,39.0352,242500.0
2014-01-03 15:30:00,45.21,45.23,45.14,45.17,685500.0,39.0352,39.0525,38.9748,39.0007,685500.0
2014-01-06 09:30:00,45.38,45.76,45.2,45.74,492000.0,39.182,39.5101,39.0266,39.4928,492000.0
2014-01-06 10:00:00,45.75,45.75,45.41,45.54,260500.0,39.5015,39.5015,39.2079,39.3201,260500.0
2014-01-06 10:30:00,45.54,45.67,45.45,45.52,365000.0,39.3201,39.4324,39.2424,39.3029,365000.0
2014-01-06 11:00:00,45.54,45.59,45.4,45.46,526000.0,39.3201,39.3633,39.1993,39.2511,526000.0
2014-01-06 11:30:00,45.46,45.48,45.36,45.4,379500.0,39.2511,39.2683,39.1647,39.1993,379500.0
2014-01-06 12:00:00,45.4,45.44,45.31,45.38,218000.0,39.1993,39.2338,39.1215,39.182,218000.0
2014-01-06 12:30:00,45.38,45.42,45.33,45.34,153000.0,39.182,39.2165,39.1388,39.1475,153000.0
2014-01-06 13:00:00,45.34,45.36,45.24,45.27,109000.0,39.1475,39.1647,39.0611,39.087,109000.0
2014-01-06 13:30:00,45.3,45.45,45.25,45.39,158500.0,39.1129,39.2424,39.0697,39.1906,158500.0
2014-01-06 14:00:00,45.4,45.4,45.29,45.33,116500.0,39.1993,39.1993,39.1043,39.1388,116500.0
2014-01-06 14:30:00,45.33,45.37,45.28,45.31,124500.0,39.1388,39.1734,39.0956,39.1215,124500.0
2014-01-06 15:00:00,45.31,45.31,45.26,45.3,244000.0,39.1215,39.1215,39.0784,39.1129,244000.0
2014-01-06 15:30:00,45.31,45.35,45.21,45.26,515500.0,39.1215,39.1561,39.0352,39.0784,515500.0
2014-01-07 09:30:00,45.76,45.9,45.34,45.44,376500.0,39.5101,39.631,39.1475,39.2338,376500.0
2014-01-07 10:00:00,45.41,45.49,45.27,45.42,304000.0,39.2079,39.277,39.087,39.2165,304000.0
2014-01-07 10:30:00,45.4,45.71,45.4,45.71,896000.0,39.1993,39.4669,39.1993,39.4669,896000.0
2014-01-07 11:00:00,45.72,45.73,45.53,45.57,402500.0,39.4756,39.4842,39.3115,39.346,402500.0
2014-01-07 11:30:00,45.59,45.76,45.51,45.61,252000.0,39.3633,39.5101,39.2942,39.3806,252000.0
2014-01-07 12:00:00,45.61,45.7,45.35,45.57,1141500.0,39.3806,39.4583,39.1561,39.346,1141500.0
2014-01-07 12:30:00,45.61,45.65,45.55,45.62,163500.0,39.3806,39.4151,39.3288,39.3892,163500.0
2014-01-07 13:00:00,45.63,45.7,45.52,45.56,219000.0,39.3978,39.4583,39.3029,39.3374,219000.0
2014-01-07 13:30:00,45.55,45.6,45.35,45.35,207000.0,39.3288,39.3719,39.1561,39.1561,207000.0
2014-01-07 14:00:00,45.35,45.5,45.21,45.44,238000.0,39.1561,39.2856,39.0352,39.2338,238000.0
2014-01-07 14:30:00,45.47,45.64,45.45,45.54,297000.0,39.2597,39.4065,39.2424,39.3201,297000.0
2014-01-07 15:00:00,45.53,45.55,45.44,45.44,255000.0,39.3115,39.3288,39.2338,39.2338,255000.0
2014-01-07 15:30:00,45.44,45.61,45.43,45.54,571500.0,39.2338,39.3806,39.2252,39.3201,571500.0
2014-01-08 09:30:00,45.56,45.66,45.16,45.19,311000.0,39.3374,39.4237,38.992,39.0179,311000.0
2014-01-08 10:00:00,45.19,45.5,45.18,45.35,380500.0,39.0179,39.2856,39.0093,39.1561,380500.0
2014-01-08 10:30:00,45.35,45.47,45.2,45.24,150000.0,39.1561,39.2597,39.0266,39.0611,150000.0
2014-01-08 11:00:00,45.24,45.25,45.04,45.05,317500.0,39.0611,39.0697,38.8884,38.8971,317500.0
2014-01-08 11:30:00,45.04,45.22,44.99,45.18,241500.0,38.8884,39.0438,38.8453,39.0093,241500.0
2014-01-08 12:00:00,45.16,45.24,45.09,45.2,323000.0,38.992,39.0611,38.9316,39.0266,323000.0
2014-01-08 12:30:00,45.18,45.21,45.09,45.14,207500.0,39.0093,39.0352,38.9316,38.9748,207500.0
2014-01-08 13:00:00,45.17,45.22,45.1,45.17,142500.0,39.0007,39.0438,38.9402,39.0007,142500.0
2014-01-08 13:30:00,45.14,45.23,45.14,45.2,337500.0,38.9748,39.0525,38.9748,39.0266,337500.0
2014-01-08 14:00:00,45.18,45.37,45.14,45.34,246000.0,39.0093,39.1734,38.9748,39.1475,246000.0
2014-01-08 14:30:00,45.33,45.41,45.31,45.36,284000.0,39.1388,39.2079,39.1215,39.1647,284000.0
2014-01-08 15:00:00,45.36,45.43,45.29,45.3,315000.0,39.1647,39.2252,39.1043,39.1129,315000.0
2014-01-08 15:30:00,45.29,45.44,45.29,45.4,490500.0,39.1043,39.2338,39.1043,39.1993,490500.0
2014-01-09 09:30:00,45.59,45.74,45.48,45.74,244000.0,39.3633,39.4928,39.2683,39.4928,244000.0
2014-01-09 10:00:00,45.74,45.77,45.5,45.56,326500.0,39.4928,39.5187,39.2856,39.3374,326500.0
2014-01-09 10:30:00,45.56,45.59,45.41,45.48,357500.0,39.3374,39.3633,39.2079,39.2683,357500.0
2014-01-09 11:00:00,45.46,45.61,45.44,45.54,288000.0,39.2511,39.3806,39.2338,39.3201,288000.0
2014-01-09 11:30:00,45.54,45.55,45.45,45.5,158500.0,39.3201,39.3288,39.2424,39.2856,158500.0
2014-01-09 12:00:00,45.5,45.53,45.46,45.49,202500.0,39.2856,39.3115,39.2511,39.277,202500.0
2014-01-09 12:30:00,45.5,45.59,45.5,45.58,163500.0,39.2856,39.3633,39.2856,39.3547,163500.0
2014-01-09 13:00:00,45.56,45.62,45.48,45.56,231500.0,39.3374,39.3892,39.2683,39.3374,231500.0
2014-01-09 13:30:00,45.55,45.57,45.43,45.46,88000.0,39.3288,39.346,39.2252,39.2511,88000.0
2014-01-09 14:00:00,45.43,45.48,45.4,45.46,327000.0,39.2252,39.2683,39.1993,39.2511,327000.0
2014-01-09 14:30:00,45.44,45.52,45.43,45.49,245500.0,39.2338,39.3029,39.2252,39.277,245500.0
2014-01-09 15:00:00,45.47,45.64,45.47,45.61,315000.0,39.2597,39.4065,39.2597,39.3806,315000.0
2014-01-09 15:30:00,45.6,45.63,45.47,45.51,589000.0,39.3719,39.3978,39.2597,39.2942,589000.0
2014-01-10 09:30:00,45.29,45.64,45.01,45.31,372000.0,39.1043,39.4065,38.8625,39.1215,372000.0
2014-01-10 10:00:00,45.26,45.31,44.97,45.05,410500.0,39.0784,39.1215,38.828,38.8971,410500.0
2014-01-10 10:30:00,45.1,45.15,45.02,45.13,149000.0,38.9402,38.9834,38.8712,38.9661,149000.0
2014-01-10 11:00:00,45.13,45.18,45.04,45.04,271500.0,38.9661,39.0093,38.8884,38.8884,271500.0
2014-01-10 11:30:00,45.06,45.06,44.88,44.92,281500.0,38.9057,38.9057,38.7503,38.7848,281500.0
2014-01-10 12:00:00,44.9,45.05,44.87,44.96,204500.0,38.7675,38.8971,38.7416,38.8194,204500.0
2014-01-10 12:30:00,44.95,45.04,44.86,44.86,166500.0,38.8107,38.8884,38.733,38.733,166500.0
2014-01-10 13:00:00,44.86,44.94,44.8,44.91,167500.0,38.733,38.8021,38.6812,38.7762,167500.0
2014-01-10 13:30:00,44.92,44.97,44.84,44.87,235000.0,38.7848,38.828,38.7157,38.7416,235000.0
2014-01-10 14:00:00,44.88,44.94,44.85,44.91,191000.0,38.7503,38.8021,38.7244,38.7762,191000.0
2014-01-10 14:30:00,44.9,44.99,44.86,44.95,289000.0,38.7675,38.8453,38.733,38.8107,289000.0
2014-01-10 15:00:00,44.95,45.02,44.91,45.0,323500.0,38.8107,38.8712,38.7762,38.8539,323500.0
2014-01-10 15:30:00,45.01,45.09,45.0,45.07,586000.0,38.8625,38.9316,38.8539,38.9143,586000.0
2014-01-13 09:30:00,45.0,45.11,44.67,44.8,169500.0,38.8539,38.9489,38.569,38.6812,169500.0
2014-01-13 10:00:00,44.79,44.9,44.78,44.82,153500.0,38.6726,38.7675,38.6639,38.6985,153500.0
2014-01-13 10:30:00,44.83,44.83,44.73,44.75,106000.0,38.7071,38.7071,38.6208,38.638,106000.0
2014-01-13 11:00:00,44.73,44.79,44.66,44.73,124000.0,38.6208,38.6726,38.5603,38.6208,124000.0
2014-01-13 11:30:00,44.73,44.77,44.69,44.75,186500.0,38.6208,38.6553,38.5862,38.638,186500.0
2014-01-13 12:00:00,44.78,44.78,44.55,44.55,148500.0,38.6639,38.6639,38.4653,38.4653,148500.0
2014-01-13 12:30:00,44.55,44.59,44.4,44.4,107500.0,38.4653,38.4999,38.3358,38.3358,107500.0
2014-01-13 13:00:00,44.4,44.47,44.32,44.47,101000.0,38.3358,38.3963,38.2668,38.3963,101000.0
2014-01-13 13:30:00,44.46,44.46,44.29,44.33,127000.0,38.3876,38.3876,38.2409,38.2754,127000.0
2014-01-13 14:00:00,44.34,44.36,44.24,44.25,110000.0,38.284,38.3013,38.1977,38.2063,110000.0
2014-01-13 14:30:00,44.25,44.28,44.1,44.14,188000.0,38.2063,38.2322,38.0768,38.1113,188000.0
2014-01-13 15:00:00,44.15,44.19,44.02,44.16,244500.0,38.12,38.1545,38.0077,38.1286,244500.0
2014-01-13 15:30:00,44.15,44.16,44.0,44.12,512500.0,38.12,38.1286,37.9905,38.0941,512500.0
2014-01-14 09:30:00,44.21,44.27,43.86,43.9,230000.0,38.1718,38.2236,37.8696,37.9041,230000.0
2014-01-14 10:00:00,43.88,43.96,43.66,43.66,547500.0,37.8869,37.9559,37.6969,37.6969,547500.0
2014-01-14 10:30:00,43.67,43.83,43.67,43.79,264000.0,37.7055,37.8437,37.7055,37.8092,264000.0
2014-01-14 11:00:00,43.79,43.92,43.66,43.84,299000.0,37.8092,37.9214,37.6969,37.8523,299000.0
2014-01-14 11:30:00,43.83,43.84,43.7,43.76,209000.0,37.8437,37.8523,37.7314,37.7832,209000.0
2014-01-14 12:00:00,43.76,43.88,43.75,43.81,251000.0,37.7832,37.8869,37.7746,37.8264,251000.0
2014-01-14 12:30:00,43.81,43.83,43.77,43.81,284000.0,37.8264,37.8437,37.7919,37.8264,284000.0
2014-01-14 13:00:00,43.82,43.83,43.72,43.74,443500.0,37.8351,37.8437,37.7487,37.766,443500.0
2014-01-14 13:30:00,43.73,43.78,43.7,43.75,156000.0,37.7573,37.8005,37.7314,37.7746,156000.0
2014-01-14 14:00:00,43.73,43.86,43.7,43.82,164500.0,37.7573,37.8696,37.7314,37.8351,164500.0
2014-01-14 14:30:00,43.86,43.87,43.75,43.83,431500.0,37.8696,37.8782,37.7746,37.8437,431500.0
2014-01-14 15:00:00,43.84,44.0,43.82,44.0,247000.0,37.8523,37.9905,37.8351,37.9905,247000.0
2014-01-14 15:30:00,44.0,44.01,43.91,43.95,477500.0,37.9905,37.9991,37.9128,37.9473,477500.0
2014-01-15 09:30:00,43.94,44.0,43.39,43.47,479000.0,37.9387,37.9905,37.4638,37.5329,479000.0
2014-01-15 10:00:00,43.46,43.52,42.91,42.97,1262000.0,37.5242,37.576,37.0493,37.1011,1262000.0
2014-01-15 10:30:00,42.96,42.96,42.22,42.43,1532000.0,37.0925,37.0925,36.4536,36.6349,1532000.0
2014-01-15 11:00:00,42.45,42.54,41.89,41.89,1020500.0,36.6522,36.7299,36.1687,36.1687,1020500.0
2014-01-15 11:30:00,41.87,42.51,41.66,42.51,3228000.0,36.1514,36.704,35.9701,36.704,3228000.0
2014-01-15 12:00:00,42.51,42.54,41.71,41.72,1759000.0,36.704,36.7299,36.0132,36.0219,1759000.0
2014-01-15 12:30:00,41.76,42.12,41.71,42.1,1184500.0,36.0564,36.3672,36.0132,36.35,1184500.0
2014-01-15 13:00:00,42.1,42.37,42.1,42.35,939000.0,36.35,36.5831,36.35,36.5658,939000.0
2014-01-15 13:30:00,42.36,42.49,42.16,42.24,960500.0,36.5745,36.6867,36.4018,36.4708,960500.0
2014-01-15 14:00:00,42.23,42.32,42.01,42.25,1208000.0,36.4622,36.5399,36.2723,36.4795,1208000.0
2014-01-15 14:30:00,42.26,42.58,42.18,42.54,673500.0,36.4881,36.7644,36.419,36.7299,673500.0
2014-01-15 15:00:00,42.54,42.56,42.19,42.26,524500.0,36.7299,36.7471,36.4277,36.4881,524500.0
2014-01-15 15:30:00,42.26,42.43,42.14,42.17,1225500.0,36.4881,36.6349,36.3845,36.4104,1225500.0
2014-01-16 09:30:00,41.76,42.53,41.61,42.38,989500.0,36.0564,36.7212,35.9269,36.5917,989500.0
2014-01-16 10:00:00,42.44,42.5,42.07,42.19,433000.0,36.6435,36.6953,36.3241,36.4277,433000.0
2014-01-16 10:30:00,42.24,42.29,42.01,42.06,387500.0,36.4708,36.514,36.2723,36.3154,387500.0
2014-01-16 11:00:00,42.07,42.22,42.0,42.21,344500.0,36.3241,36.4536,36.2636,36.4449,344500.0
2014-01-16 11:30:00,42.24,42.24,42.09,42.14,274500.0,36.4708,36.4708,36.3413,36.3845,274500.0
2014-01-16 12:00:00,42.16,42.21,42.12,42.12,493500.0,36.4018,36.4449,36.3672,36.3672,493500.0
2014-01-16 12:30:00,42.14,42.14,41.97,42.0,364000.0,36.3845,36.3845,36.2377,36.2636,364000.0
2014-01-16 13:00:00,42.01,42.09,41.98,42.08,277500.0,36.2723,36.3413,36.2464,36.3327,277500.0
2014-01-16 13:30:00,42.09,42.1,41.94,41.96,230500.0,36.3413,36.35,36.2118,36.2291,230500.0
2014-01-16 14:00:00,41.97,42.01,41.9,41.93,334500.0,36.2377,36.2723,36.1773,36.2032,334500.0
2014-01-16 14:30:00,41.93,42.01,41.92,41.98,246500.0,36.2032,36.2723,36.1946,36.2464,246500.0
2014-01-16 15:00:00,41.98,41.99,41.92,41.94,354000.0,36.2464,36.255,36.1946,36.2118,354000.0
2014-01-16 15:30:00,41.93,41.95,41.83,41.86,934000.0,36.2032,36.2205,36.1168,36.1428,934000.0
2014-01-17 09:30:00,42.55,42.55,41.59,41.66,1028000.0,36.7385,36.7385,35.9096,35.9701,1028000.0
2014-01-17 10:00:00,41.66,41.68,41.47,41.58,901500.0,35.9701,35.9873,35.806,35.901,901500.0
2014-01-17 10:30:00,41.59,41.66,41.55,41.62,426000.0,35.9096,35.9701,35.8751,35.9355,426000.0
2014-01-17 11:00:00,41.62,41.64,41.57,41.61,350000.0,35.9355,35.9528,35.8924,35.9269,350000.0
2014-01-17 11:30:00,41.61,41.68,41.57,41.57,671000.0,35.9269,35.9873,35.8924,35.8924,671000.0
2014-01-17 12:00:00,41.59,41.77,41.59,41.7,579500.0,35.9096,36.065,35.9096,36.0046,579500.0
2014-01-17 12:30:00,41.71,41.75,41.67,41.7,277000.0,36.0132,36.0478,35.9787,36.0046,277000.0
2014-01-17 13:00:00,41.69,41.74,41.57,41.58,312500.0,35.996,36.0391,35.8924,35.901,312500.0
2014-01-17 13:30:00,41.59,41.59,41.41,41.49,601000.0,35.9096,35.9096,35.7542,35.8233,601000.0
2014-01-17 14:00:00,41.51,41.55,41.45,41.5,451000.0,35.8406,35.8751,35.7887,35.8319,451000.0
2014-01-17 14:30:00,41.52,41.53,41.47,41.5,353500.0,35.8492,35.8578,35.806,35.8319,353500.0
2014-01-17 15:00:00,41.51,41.55,41.37,41.4,421500.0,35.8406,35.8751,35.7197,35.7456,421500.0
2014-01-17 15:30:00,41.4,41.41,41.21,41.37,1047500.0,35.7456,35.7542,35.5815,35.7197,1047500.0
2014-01-21 09:30:00,41.68,42.47,41.52,42.05,1332500.0,35.9873,36.6694,35.8492,36.3068,1332500.0
2014-01-21 10:00:00,42.05,42.12,41.95,42.09,577500.0,36.3068,36.3672,36.2205,36.3413,577500.0
2014-01-21 10:30:00,42.11,42.14,41.97,41.97,830000.0,36.3586,36.3845,36.2377,36.2377,830000.0
2014-01-21 11:00:00,41.97,42.03,41.79,41.82,206000.0,36.2377,36.2895,36.0823,36.1082,206000.0
2014-01-21 11:30:00,41.86,41.86,41.75,41.8,344500.0,36.1428,36.1428,36.0478,36.0909,344500.0
2014-01-21 12:00:00,41.8,41.83,41.69,41.77,298500.0,36.0909,36.1168,35.996,36.065,298500.0
2014-01-21 12:30:00,41.79,41.79,41.55,41.58,576500.0,36.0823,36.0823,35.8751,35.901,576500.0
2014-01-21 13:00:00,41.58,41.69,41.57,41.68,488000.0,35.901,35.996,35.8924,35.9873,488000.0
2014-01-21 13:30:00,41.68,41.71,41.59,41.66,483500.0,35.9873,36.0132,35.9096,35.9701,483500.0
2014-01-21 14:00:00,41.67,41.79,41.63,41.79,311500.0,35.9787,36.0823,35.9442,36.0823,311500.0
2014-01-21 14:30:00,41.79,41.84,41.61,41.61,355500.0,36.0823,36.1255,35.9269,35.9269,355500.0
2014-01-21 15:00:00,41.61,41.71,41.61,41.68,204000.0,35.9269,36.0132,35.9269,35.9873,204000.0
2014-01-21 15:30:00,41.68,41.72,41.57,41.59,700000.0,35.9873,36.0219,35.8924,35.9096,700000.0
2014-01-22 09:30:00,41.83,41.87,41.55,41.57,488500.0,36.1168,36.1514,35.8751,35.8924,488500.0
2014-01-22 10:00:00,41.6,41.64,41.55,41.62,555000.0,35.9183,35.9528,35.8751,35.9355,555000.0
2014-01-22 10:30:00,41.61,41.65,41.51,41.55,180500.0,35.9269,35.9614,35.8406,35.8751,180500.0
2014-01-22 11:00:00,41.56,41.67,41.47,41.49,348000.0,35.8837,35.9787,35.806,35.8233,348000.0
2014-01-22 11:30:00,41.49,41.7,41.49,41.65,347500.0,35.8233,36.0046,35.8233,35.9614,347500.0
2014-01-22 12:00:00,41.66,41.77,41.6,41.69,118500.0,35.9701,36.065,35.9183,35.996,118500.0
2014-01-22 12:30:00,41.75,41.76,41.7,41.76,212500.0,36.0478,36.0564,36.0046,36.0564,212500.0
2014-01-22 13:00:00,41.76,41.82,41.75,41.76,221500.0,36.0564,36.1082,36.0478,36.0564,221500.0
2014-01-22 13:30:00,41.76,41.78,41.63,41.68,353500.0,36.0564,36.0737,35.9442,35.9873,353500.0
2014-01-22 14:00:00,41.69,41.77,41.65,41.74,324500.0,35.996,36.065,35.9614,36.0391,324500.0
2014-01-22 14:30:00,41.74,41.94,41.74,41.94,263500.0,36.0391,36.2118,36.0391,36.2118,263500.0
2014-01-22 15:00:00,41.95,42.2,41.95,42.1,536000.0,36.2205,36.4363,36.2205,36.35,536000.0
2014-01-22 15:30:00,42.08,42.11,41.94,42.0,1013500.0,36.3327,36.3586,36.2118,36.2636,1013500.0
2014-01-23 09:30:00,41.63,41.8,41.41,41.67,406500.0,35.9442,36.0909,35.7542,35.9787,406500.0
2014-01-23 10:00:00,41.66,41.68,41.5,41.5,262000.0,35.9701,35.9873,35.8319,35.8319,262000.0
2014-01-23 10:30:00,41.49,41.6,41.41,41.58,337000.0,35.8233,35.9183,35.7542,35.901,337000.0
2014-01-23 11:00:00,41.58,41.63,41.5,41.61,196000.0,35.901,35.9442,35.8319,35.9269,196000.0
2014-01-23 11:30:00,41.63,41.64,41.52,41.58,166000.0,35.9442,35.9528,35.8492,35.901,166000.0
2014-01-23 12:00:00,41.58,41.6,41.37,41.4,233000.0,35.901,35.9183,35.7197,35.7456,233000.0
2014-01-23 12:30:00,41.4,41.51,41.38,41.4,242500.0,35.7456,35.8406,35.7283,35.7456,242500.0
2014-01-23 13:00:00,41.41,41.48,41.37,41.38,156000.0,35.7542,35.8147,35.7197,35.7283,156000.0
2014-01-23 13:30:00,41.38,41.44,41.27,41.33,478000.0,35.7283,35.7801,35.6333,35.6851,478000.0
2014-01-23 14:00:00,41.32,41.36,41.2,41.27,356500.0,35.6765,35.711,35.5729,35.6333,356500.0
2014-01-23 14:30:00,41.28,41.45,41.28,41.4,322000.0,35.642,35.7887,35.642,35.7456,322000.0
2014-01-23 15:00:00,41.42,41.42,41.32,41.38,466500.0,35.7628,35.7628,35.6765,35.7283,466500.0
2014-01-23 15:30:00,41.38,41.47,41.33,41.38,700500.0,35.7283,35.806,35.6851,35.7283,700500.0
2014-01-24 09:30:00,41.2,41.29,41.04,41.21,476000.0,35.5729,35.6506,35.4347,35.5815,476000.0
2014-01-24 10:00:00,41.21,41.35,41.15,41.22,476000.0,35.5815,35.7024,35.5297,35.5902,476000.0
2014-01-24 10:30:00,41.21,41.27,41.08,41.18,676500.0,35.5815,35.6333,35.4693,35.5556,676500.0
2014-01-24 11:00:00,41.16,41.35,40.98,40.98,795500.0,35.5384,35.7024,35.3829,35.3829,795500.0
2014-01-24 11:30:00,41.0,41.4,40.97,41.38,564000.0,35.4002,35.7456,35.3743,35.7283,564000.0
2014-01-24 12:00:00,41.38,41.38,41.22,41.26,128000.0,35.7283,35.7283,35.5902,35.6247,128000.0
2014-01-24 12:30:00,41.26,41.34,41.25,41.29,167500.0,35.6247,35.6938,35.6161,35.6506,167500.0
2014-01-24 13:00:00,41.3,41.31,41.21,41.23,148500.0,35.6592,35.6679,35.5815,35.5988,148500.0
2014-01-24 13:30:00,41.22,41.36,41.16,41.32,737500.0,35.5902,35.711,35.5384,35.6765,737500.0
2014-01-24 14:00:00,41.31,41.33,41.01,41.02,413000.0,35.6679,35.6851,35.4088,35.4175,413000.0
2014-01-24 14:30:00,41.03,41.07,40.97,41.01,109000.0,35.4261,35.4606,35.3743,35.4088,109000.0
2014-01-24 15:00:00,41.01,41.02,40.91,40.97,213500.0,35.4088,35.4175,35.3225,35.3743,213500.0
2014-01-24 15:30:00,40.97,41.06,40.87,40.89,687500.0,35.3743,35.452,35.288,35.3052,687500.0
2014-01-27 09:30:00,41.64,41.64,40.85,40.93,400500.0,35.9528,35.9528,35.2707,35.3398,400500.0
2014-01-27 10:00:00,40.94,40.97,40.72,40.79,428500.0,35.3484,35.3743,35.1585,35.2189,428500.0
2014-01-27 10:30:00,40.8,41.01,40.78,40.93,467500.0,35.2275,35.4088,35.2103,35.3398,467500.0
2014-01-27 11:00:00,40.91,41.0,40.8,40.81,1003000.0,35.3225,35.4002,35.2275,35.2362,1003000.0
2014-01-27 11:30:00,40.81,41.0,40.77,40.8,789000.0,35.2362,35.4002,35.2016,35.2275,789000.0
2014-01-27 12:00:00,40.81,40.81,40.57,40.6,352500.0,35.2362,35.2362,35.0289,35.0548,352500.0
2014-01-27 12:30:00,40.6,40.66,40.52,40.58,118500.0,35.0548,35.1066,34.9858,35.0376,118500.0
2014-01-27 13:00:00,40.58,40.88,40.57,40.88,209000.0,35.0376,35.2966,35.0289,35.2966,209000.0
2014-01-27 13:30:00,40.87,41.18,40.85,41.14,446500.0,35.288,35.5556,35.2707,35.5211,446500.0
2014-01-27 14:00:00,41.15,41.18,40.94,41.01,442000.0,35.5297,35.5556,35.3484,35.4088,442000.0
2014-01-27 14:30:00,41.01,41.07,40.93,40.94,244500.0,35.4088,35.4606,35.3398,35.3484,244500.0
2014-01-27 15:00:00,40.97,40.97,40.75,40.75,335500.0,35.3743,35.3743,35.1844,35.1844,335500.0
2014-01-27 15:30:00,40.77,40.82,40.61,40.62,884000.0,35.2016,35.2448,35.0635,35.0721,884000.0
2014-01-28 09:30:00,41.8,41.8,40.8,41.01,330500.0,36.0909,36.0909,35.2275,35.4088,330500.0
2014-01-28 10:00:00,41.01,41.19,40.8,41.0,763000.0,35.4088,35.5643,35.2275,35.4002,763000.0
2014-01-28 10:30:00,41.0,41.17,41.0,41.0,106000.0,35.4002,35.547,35.4002,35.4002,106000.0
2014-01-28 11:00:00,41.03,41.17,40.97,40.98,191500.0,35.4261,35.547,35.3743,35.3829,191500.0
2014-01-28 11:30:00,41.0,41.09,40.94,41.05,129500.0,35.4002,35.4779,35.3484,35.4434,129500.0
2014-01-28 12:00:00,41.06,41.11,41.0,41.06,192000.0,35.452,35.4952,35.4002,35.452,192000.0
2014-01-28 12:30:00,41.05,41.15,41.03,41.08,57000.0,35.4434,35.5297,35.4261,35.4693,57000.0
2014-01-28 13:00:00,41.09,41.27,41.07,41.19,127000.0,35.4779,35.6333,35.4606,35.5643,127000.0
2014-01-28 13:30:00,41.18,41.22,41.1,41.14,98000.0,35.5556,35.5902,35.4866,35.5211,98000.0
2014-01-28 14:00:00,41.14,41.21,41.12,41.18,184000.0,35.5211,35.5815,35.5038,35.5556,184000.0
2014-01-28 14:30:00,41.19,41.33,41.17,41.28,173500.0,35.5643,35.6851,35.547,35.642,173500.0
2014-01-28 15:00:00,41.29,41.42,41.28,41.41,507000.0,35.6506,35.7628,35.642,35.7542,507000.0
2014-01-28 15:30:00,41.4,41.41,41.31,41.38,425000.0,35.7456,35.7542,35.6679,35.7283,425000.0
2014-01-29 09:30:00,40.61,41.25,40.61,41.15,382500.0,35.0635,35.6161,35.0635,35.5297,382500.0
2014-01-29 10:00:00,41.15,41.36,41.0,41.14,732000.0,35.5297,35.711,35.4002,35.5211,732000.0
2014-01-29 10:30:00,41.2,41.39,41.18,41.27,102000.0,35.5729,35.7369,35.5556,35.6333,102000.0
2014-01-29 11:00:00,41.29,41.53,41.27,41.53,132000.0,35.6506,35.8578,35.6333,35.8578,132000.0
2014-01-29 11:30:00,41.49,41.52,41.34,41.45,186500.0,35.8233,35.8492,35.6938,35.7887,186500.0
2014-01-29 12:00:00,41.41,41.44,41.28,41.29,94500.0,35.7542,35.7801,35.642,35.6506,94500.0
2014-01-29 12:30:00,41.29,41.42,41.28,41.38,134500.0,35.6506,35.7628,35.642,35.7283,134500.0
2014-01-29 13:00:00,41.38,41.38,41.27,41.27,333000.0,35.7283,35.7283,35.6333,35.6333,333000.0
2014-01-29 13:30:00,41.26,41.26,41.0,41.1,308500.0,35.6247,35.6247,35.4002,35.4866,308500.0
2014-01-29 14:00:00,41.08,41.15,40.92,41.04,201500.0,35.4693,35.5297,35.3311,35.4347,201500.0
2014-01-29 14:30:00,41.05,41.17,41.02,41.08,116000.0,35.4434,35.547,35.4175,35.4693,116000.0
2014-01-29 15:00:00,41.04,41.08,40.95,40.95,273000.0,35.4347,35.4693,35.357,35.357,273000.0
2014-01-29 15:30:00,40.94,41.05,40.9,40.96,315500.0,35.3484,35.4434,35.3139,35.3657,315500.0
2014-01-30 09:30:00,40.2,41.48,40.2,41.42,199000.0,34.7095,35.8147,34.7095,35.7628,199000.0
2014-01-30 10:00:00,41.43,41.67,41.37,41.66,464000.0,35.7715,35.9787,35.7197,35.9701,464000.0
2014-01-30 10:30:00,41.64,41.74,41.59,41.63,105500.0,35.9528,36.0391,35.9096,35.9442,105500.0
2014-01-30 11:00:00,41.65,41.72,41.55,41.56,154000.0,35.9614,36.0219,35.8751,35.8837,154000.0
2014-01-30 11:30:00,41.57,41.63,41.47,41.61,60500.0,35.8924,35.9442,35.806,35.9269,60500.0
2014-01-30 12:00:00,41.6,41.68,41.59,41.61,50000.0,35.9183,35.9873,35.9096,35.9269,50000.0
2014-01-30 12:30:00,41.63,41.77,41.63,41.72,50500.0,35.9442,36.065,35.9442,36.0219,50500.0
2014-01-30 13:00:00,41.74,41.76,41.69,41.7,40000.0,36.0391,36.0564,35.996,36.0046,40000.0
2014-01-30 13:30:00,41.71,41.71,41.48,41.48,165500.0,36.0132,36.0132,35.8147,35.8147,165500.0
2014-01-30 14:00:00,41.48,41.63,41.47,41.6,98000.0,35.8147,35.9442,35.806,35.9183,98000.0
2014-01-30 14:30:00,41.63,41.78,41.63,41.71,185500.0,35.9442,36.0737,35.9442,36.0132,185500.0
2014-01-30 15:00:00,41.71,41.91,41.71,41.84,166000.0,36.0132,36.1859,36.0132,36.1255,166000.0
2014-01-30 15:30:00,41.85,41.87,41.81,41.82,565000.0,36.1341,36.1514,36.0996,36.1082,565000.0
2014-01-31 09:30:00,41.12,41.48,41.12,41.42,477000.0,35.5038,35.8147,35.5038,35.7628,477000.0
2014-01-31 10:00:00,41.46,41.53,41.25,41.26,201000.0,35.7974,35.8578,35.6161,35.6247,201000.0
2014-01-31 10:30:00,41.27,41.49,41.24,41.43,146000.0,35.6333,35.8233,35.6074,35.7715,146000.0
2014-01-31 11:00:00,41.47,41.79,41.43,41.76,133500.0,35.806,36.0823,35.7715,36.0564,133500.0
2014-01-31 11:30:00,41.77,41.92,41.75,41.79,265000.0,36.065,36.1946,36.0478,36.0823,265000.0
2014-01-31 12:00:00,41.8,41.82,41.74,41.79,185000.0,36.0909,36.1082,36.0391,36.0823,185000.0
2014-01-31 12:30:00,41.78,41.83,41.71,41.81,167500.0,36.0737,36.1168,36.0132,36.0996,167500.0
2014-01-31 13:00:00,41.79,41.8,41.65,41.67,104500.0,36.0823,36.0909,35.9614,35.9787,104500.0
2014-01-31 13:30:00,41.66,42.01,41.66,42.01,165000.0,35.9701,36.2723,35.9701,36.2723,165000.0
2014-01-31 14:00:00,42.0,42.05,41.9,41.99,228500.0,36.2636,36.3068,36.1773,36.255,228500.0
2014-01-31 14:30:00,41.99,42.04,41.91,41.94,263500.0,36.255,36.2982,36.1859,36.2118,263500.0
2014-01-31 15:00:00,41.95,41.98,41.86,41.94,280500.0,36.2205,36.2464,36.1428,36.2118,280500.0
2014-01-31 15:30:00,41.93,41.96,41.66,41.73,560000.0,36.2032,36.2291,35.9701,36.0305,560000.0
2014-02-03 09:30:00,41.64,41.72,41.34,41.45,250000.0,35.9528,36.0219,35.6938,35.7887,250000.0
2014-02-03 10:00:00,41.49,41.49,41.25,41.44,335000.0,35.8233,35.8233,35.6161,35.7801,335000.0
2014-02-03 10:30:00,41.46,41.64,41.42,41.54,649000.0,35.7974,35.9528,35.7628,35.8665,649000.0
2014-02-03 11:00:00,41.53,41.64,41.41,41.48,730000.0,35.8578,35.9528,35.7542,35.8147,730000.0
2014-02-03 11:30:00,41.47,41.61,41.45,41.46,399000.0,35.806,35.9269,35.7887,35.7974,399000.0
2014-02-03 12:00:00,41.46,41.54,41.27,41.36,485500.0,35.7974,35.8665,35.6333,35.711,485500.0
2014-02-03 12:30:00,41.37,41.48,41.22,41.22,61000.0,35.7197,35.8147,35.5902,35.5902,61000.0
2014-02-03 13:00:00,41.24,41.3,41.12,41.13,153500.0,35.6074,35.6592,35.5038,35.5125,153500.0
2014-02-03 13:30:00,41.1,41.15,41.0,41.05,203500.0,35.4866,35.5297,35.4002,35.4434,203500.0
2014-02-03 14:00:00,41.06,41.06,40.96,41.02,125500.0,35.452,35.452,35.3657,35.4175,125500.0
2014-02-03 14:30:00,41.01,41.02,40.6,40.68,460000.0,35.4088,35.4175,35.0548,35.1239,460000.0
2014-02-03 15:00:00,40.66,40.77,40.61,40.71,388000.0,35.1066,35.2016,35.0635,35.1498,388000.0
2014-02-03 15:30:00,40.7,40.73,40.6,40.7,725500.0,35.1412,35.1671,35.0548,35.1412,725500.0
2014-02-04 09:30:00,40.62,40.97,40.58,40.97,452500.0,35.0721,35.3743,35.0376,35.3743,452500.0
2014-02-04 10:00:00,40.98,41.25,40.98,41.19,409500.0,35.3829,35.6161,35.3829,35.5643,409500.0
2014-02-04 10:30:00,41.19,41.26,41.1,41.13,359500.0,35.5643,35.6247,35.4866,35.5125,359500.0
2014-02-04 11:00:00,41.12,41.37,41.12,41.32,148500.0,35.5038,35.7197,35.5038,35.6765,148500.0
2014-02-04 11:30:00,41.34,41.7,41.29,41.7,186000.0,35.6938,36.0046,35.6506,36.0046,186000.0
2014-02-04 12:00:00,41.68,41.79,41.55,41.71,254000.0,35.9873,36.0823,35.8751,36.0132,254000.0
2014-02-04 12:30:00,41.71,41.74,41.64,41.68,215000.0,36.0132,36.0391,35.9528,35.9873,215000.0
2014-02-04 13:00:00,41.69,41.74,41.62,41.69,202000.0,35.996,36.0391,35.9355,35.996,202000.0
2014-02-04 13:30:00,41.69,41.72,41.57,41.6,189000.0,35.996,36.0219,35.8924,35.9183,189000.0
2014-02-04 14:00:00,41.59,41.71,41.5,41.69,231500.0,35.9096,36.0132,35.8319,35.996,231500.0
2014-02-04 14:30:00,41.69,41.8,41.65,41.76,151000.0,35.996,36.0909,35.9614,36.0564,151000.0
2014-02-04 15:00:00,41.73,41.77,41.53,41.54,313500.0,36.0305,36.065,35.8578,35.8665,313500.0
2014-02-04 15:30:00,41.54,41.79,41.51,41.78,1023500.0,35.8665,36.0823,35.8406,36.0737,1023500.0
2014-02-05 09:30:00,41.74,42.1,41.0,41.25,450000.0,36.0391,36.35,35.4002,35.6161,450000.0
2014-02-05 10:00:00,41.28,41.48,41.06,41.16,266500.0,35.642,35.8147,35.452,35.5384,266500.0
2014-02-05 10:30:00,41.12,41.39,41.12,41.31,159000.0,35.5038,35.7369,35.5038,35.6679,159000.0
2014-02-05 11:00:00,41.32,41.44,41.23,41.44,257500.0,35.6765,35.7801,35.5988,35.7801,257500.0
2014-02-05 11:30:00,41.46,41.5,41.37,41.5,135000.0,35.7974,35.8319,35.7197,35.8319,135000.0
2014-02-05 12:00:00,41.51,41.65,41.47,41.54,366500.0,35.8406,35.9614,35.806,35.8665,366500.0
2014-02-05 12:30:00,41.53,41.6,41.53,41.6,89000.0,35.8578,35.9183,35.8578,35.9183,89000.0
2014-02-05 13:00:00,41.6,41.68,41.57,41.57,180500.0,35.9183,35.9873,35.8924,35.8924,180500.0
2014-02-05 13:30:00,41.61,41.7,41.61,41.69,87500.0,35.9269,36.0046,35.9269,35.996,87500.0
2014-02-05 14:00:00,41.68,41.7,41.57,41.62,123000.0,35.9873,36.0046,35.8924,35.9355,123000.0
2014-02-05 14:30:00,41.65,41.69,41.51,41.53,83500.0,35.9614,35.996,35.8406,35.8578,83500.0
2014-02-05 15:00:00,41.55,41.63,41.53,41.59,256500.0,35.8751,35.9442,35.8578,35.9096,256500.0
2014-02-05 15:30:00,41.6,41.62,41.46,41.52,453500.0,35.9183,35.9355,35.7974,35.8492,453500.0
2014-02-06 09:30:00,41.62,41.8,41.5,41.66,166000.0,35.9355,36.0909,35.8319,35.9701,166000.0
2014-02-06 10:00:00,41.65,41.76,41.62,41.76,177000.0,35.9614,36.0564,35.9355,36.0564,177000.0
2014-02-06 10:30:00,41.76,41.76,41.58,41.6,201500.0,36.0564,36.0564,35.901,35.9183,201500.0
2014-02-06 11:00:00,41.63,41.67,41.48,41.57,427500.0,35.9442,35.9787,35.8147,35.8924,427500.0
2014-02-06 11:30:00,41.59,41.69,41.58,41.61,256500.0,35.9096,35.996,35.901,35.9269,256500.0
2014-02-06 12:00:00,41.62,41.69,41.61,41.63,120000.0,35.9355,35.996,35.9269,35.9442,120000.0
2014-02-06 12:30:00,41.66,41.72,41.63,41.65,123000.0,35.9701,36.0219,35.9442,35.9614,123000.0
2014-02-06 13:00:00,41.65,41.7,41.6,41.61,109000.0,35.9614,36.0046,35.9183,35.9269,109000.0
2014-02-06 13:30:00,41.62,41.7,41.61,41.7,129500.0,35.9355,36.0046,35.9269,36.0046,129500.0
2014-02-06 14:00:00,41.7,41.96,41.69,41.88,196500.0,36.0046,36.2291,35.996,36.16,196500.0
2014-02-06 14:30:00,41.89,41.98,41.86,41.96,142000.0,36.1687,36.2464,36.1428,36.2291,142000.0
2014-02-06 15:00:00,41.97,42.03,41.91,41.97,425000.0,36.2377,36.2895,36.1859,36.2377,425000.0
2014-02-06 15:30:00,41.97,42.12,41.96,42.09,754000.0,36.2377,36.3672,36.2291,36.3413,754000.0
2014-02-07 09:30:00,42.04,42.52,42.04,42.52,293000.0,36.2982,36.7126,36.2982,36.7126,293000.0
2014-02-07 10:00:00,42.51,42.62,42.43,42.58,335000.0,36.704,36.7989,36.6349,36.7644,335000.0
2014-02-07 10:30:00,42.54,43.16,42.54,43.02,824500.0,36.7299,37.2652,36.7299,37.1443,824500.0
2014-02-07 11:00:00,43.01,43.05,42.76,42.94,220500.0,37.1357,37.1702,36.9198,37.0752,220500.0
2014-02-07 11:30:00,42.93,43.26,42.82,43.23,458000.0,37.0666,37.3515,36.9716,37.3256,458000.0
2014-02-07 12:00:00,43.21,43.23,42.83,42.96,428500.0,37.3084,37.3256,36.9803,37.0925,428500.0
2014-02-07 12:30:00,42.95,43.08,42.84,42.93,899000.0,37.0839,37.1961,36.9889,37.0666,899000.0
2014-02-07 13:00:00,42.93,43.22,42.9,43.19,166500.0,37.0666,37.317,37.0407,37.2911,166500.0
2014-02-07 13:30:00,43.19,43.22,43.15,43.19,147000.0,37.2911,37.317,37.2566,37.2911,147000.0
2014-02-07 14:00:00,43.21,43.21,42.99,43.03,185500.0,37.3084,37.3084,37.1184,37.153,185500.0
2014-02-07 14:30:00,43.03,43.1,43.01,43.08,182500.0,37.153,37.2134,37.1357,37.1961,182500.0
2014-02-07 15:00:00,43.07,43.11,42.93,42.94,319000.0,37.1875,37.222,37.0666,37.0752,319000.0
2014-02-07 15:30:00,42.94,43.14,42.94,43.1,686000.0,37.0752,37.2479,37.0752,37.2134,686000.0
2014-02-10 09:30:00,43.12,43.38,42.86,43.38,644500.0,37.2307,37.4551,37.0062,37.4551,644500.0
2014-02-10 10:00:00,43.34,43.38,42.82,42.82,498500.0,37.4206,37.4551,36.9716,36.9716,498500.0
2014-02-10 10:30:00,42.88,42.88,42.62,42.78,429500.0,37.0234,37.0234,36.7989,36.9371,429500.0
2014-02-10 11:00:00,42.75,42.79,42.4,42.56,1077000.0,36.9112,36.9457,36.609,36.7471,1077000.0
2014-02-10 11:30:00,42.59,42.81,42.39,42.46,754500.0,36.773,36.963,36.6004,36.6608,754500.0
2014-02-10 12:00:00,42.48,42.55,42.39,42.45,278500.0,36.6781,36.7385,36.6004,36.6522,278500.0
2014-02-10 12:30:00,42.45,42.64,42.44,42.6,388000.0,36.6522,36.8162,36.6435,36.7817,388000.0
2014-02-10 13:00:00,42.6,42.67,42.54,42.54,337500.0,36.7817,36.8421,36.7299,36.7299,337500.0
2014-02-10 13:30:00,42.53,42.55,42.25,42.3,264000.0,36.7212,36.7385,36.4795,36.5227,264000.0
2014-02-10 14:00:00,42.3,42.53,42.28,42.43,355500.0,36.5227,36.7212,36.5054,36.6349,355500.0
2014-02-10 14:30:00,42.42,42.57,42.34,42.36,291500.0,36.6263,36.7558,36.5572,36.5745,291500.0
2014-02-10 15:00:00,42.36,42.49,42.33,42.49,302000.0,36.5745,36.6867,36.5486,36.6867,302000.0
2014-02-10 15:30:00,42.49,42.56,42.36,42.42,531000.0,36.6867,36.7471,36.5745,36.6263,531000.0
2014-02-11 09:30:00,42.68,43.2,42.42,42.75,660000.0,36.8508,37.2997,36.6263,36.9112,660000.0
2014-02-11 10:00:00,42.81,42.91,42.47,42.63,570000.0,36.963,37.0493,36.6694,36.8076,570000.0
2014-02-11 10:30:00,42.68,42.75,42.49,42.66,384500.0,36.8508,36.9112,36.6867,36.8335,384500.0
2014-02-11 11:00:00,42.67,42.97,42.6,42.87,332500.0,36.8421,37.1011,36.7817,37.0148,332500.0
2014-02-11 11:30:00,42.87,42.91,42.66,42.82,390500.0,37.0148,37.0493,36.8335,36.9716,390500.0
2014-02-11 12:00:00,42.8,42.87,42.71,42.76,204000.0,36.9544,37.0148,36.8767,36.9198,204000.0
2014-02-11 12:30:00,42.76,42.84,42.63,42.78,563000.0,36.9198,36.9889,36.8076,36.9371,563000.0
2014-02-11 13:00:00,42.8,42.87,42.78,42.8,501500.0,36.9544,37.0148,36.9371,36.9544,501500.0
2014-02-11 13:30:00,42.8,43.1,42.77,42.99,308500.0,36.9544,37.2134,36.9285,37.1184,308500.0
2014-02-11 14:00:00,42.98,43.2,42.97,43.12,179500.0,37.1098,37.2997,37.1011,37.2307,179500.0
2014-02-11 14:30:00,43.07,43.11,42.93,43.01,356000.0,37.1875,37.222,37.0666,37.1357,356000.0
2014-02-11 15:00:00,43.04,43.4,43.04,43.25,335000.0,37.1616,37.4724,37.1616,37.3429,335000.0
2014-02-11 15:30:00,43.27,43.34,43.06,43.28,738000.0,37.3602,37.4206,37.1789,37.3688,738000.0
2014-02-12 09:30:00,43.31,43.45,42.69,42.85,653500.0,37.3947,37.5156,36.8594,36.9975,653500.0
2014-02-12 10:00:00,42.88,43.18,42.87,43.18,486500.0,37.0234,37.2825,37.0148,37.2825,486500.0
2014-02-12 10:30:00,43.18,43.51,43.18,43.35,642500.0,37.2825,37.5674,37.2825,37.4292,642500.0
2014-02-12 11:00:00,43.35,43.68,43.35,43.53,532500.0,37.4292,37.7142,37.4292,37.5847,532500.0
2014-02-12 11:30:00,43.53,43.75,43.24,43.54,351000.0,37.5847,37.7746,37.3343,37.5933,351000.0
2014-02-12 12:00:00,43.56,43.56,43.29,43.46,290000.0,37.6106,37.6106,37.3774,37.5242,290000.0
2014-02-12 12:30:00,43.45,43.45,43.24,43.35,309500.0,37.5156,37.5156,37.3343,37.4292,309500.0
2014-02-12 13:00:00,43.35,43.44,43.31,43.41,119000.0,37.4292,37.507,37.3947,37.4811,119000.0
2014-02-12 13:30:00,43.38,43.42,43.23,43.31,255000.0,37.4551,37.4897,37.3256,37.3947,255000.0
2014-02-12 14:00:00,43.35,43.45,43.33,43.41,280000.0,37.4292,37.5156,37.412,37.4811,280000.0
2014-02-12 14:30:00,43.4,43.52,43.36,43.51,197500.0,37.4724,37.576,37.4379,37.5674,197500.0
2014-02-12 15:00:00,43.52,43.55,43.33,43.35,237500.0,37.576,37.6019,37.412,37.4292,237500.0
2014-02-12 15:30:00,43.35,43.53,43.34,43.49,686000.0,37.4292,37.5847,37.4206,37.5501,686000.0
2014-02-13 09:30:00,43.29,43.44,43.15,43.33,291500.0,37.3774,37.507,37.2566,37.412,291500.0
2014-02-13 10:00:00,43.33,43.75,43.33,43.66,674000.0,37.412,37.7746,37.412,37.6969,674000.0
2014-02-13 10:30:00,43.67,43.97,43.55,43.95,166500.0,37.7055,37.9646,37.6019,37.9473,166500.0
2014-02-13 11:00:00,43.92,43.92,43.61,43.62,154000.0,37.9214,37.9214,37.6537,37.6624,154000.0
2014-02-13 11:30:00,43.62,43.78,43.62,43.72,254000.0,37.6624,37.8005,37.6624,37.7487,254000.0
2014-02-13 12:00:00,43.72,43.74,43.65,43.66,69500.0,37.7487,37.766,37.6883,37.6969,69500.0
2014-02-13 12:30:00,43.69,43.69,43.59,43.65,122000.0,37.7228,37.7228,37.6365,37.6883,122000.0
2014-02-13 13:00:00,43.64,43.65,43.58,43.61,108500.0,37.6796,37.6883,37.6278,37.6537,108500.0
2014-02-13 13:30:00,43.6,43.64,43.5,43.56,99500.0,37.6451,37.6796,37.5588,37.6106,99500.0
2014-02-13 14:00:00,43.56,43.63,43.35,43.35,177500.0,37.6106,37.671,37.4292,37.4292,177500.0
2014-02-13 14:30:00,43.35,43.43,43.3,43.37,307000.0,37.4292,37.4983,37.3861,37.4465,307000.0
2014-02-13 15:00:00,43.38,43.39,43.19,43.21,210000.0,37.4551,37.4638,37.2911,37.3084,210000.0
2014-02-13 15:30:00,43.24,43.42,43.23,43.38,297000.0,37.3343,37.4897,37.3256,37.4551,297000.0
2014-02-14 09:30:00,43.25,43.4,42.9,43.02,191000.0,37.3429,37.4724,37.0407,37.1443,191000.0
2014-02-14 10:00:00,43.0,43.06,42.85,42.99,103500.0,37.127,37.1789,36.9975,37.1184,103500.0
2014-02-14 10:30:00,42.99,43.09,42.79,42.79,373000.0,37.1184,37.2048,36.9457,36.9457,373000.0
2014-02-14 11:00:00,42.8,42.85,42.64,42.66,143500.0,36.9544,36.9975,36.8162,36.8335,143500.0
2014-02-14 11:30:00,42.69,42.9,42.69,42.85,182500.0,36.8594,37.0407,36.8594,36.9975,182500.0
2014-02-14 12:00:00,42.85,42.94,42.8,42.8,154000.0,36.9975,37.0752,36.9544,36.9544,154000.0
2014-02-14 12:30:00,42.82,42.94,42.79,42.87,102500.0,36.9716,37.0752,36.9457,37.0148,102500.0
2014-02-14 13:00:00,42.87,42.89,42.82,42.89,114000.0,37.0148,37.0321,36.9716,37.0321,114000.0
2014-02-14 13:30:00,42.9,42.92,42.88,42.91,72000.0,37.0407,37.058,37.0234,37.0493,72000.0
2014-02-14 14:00:00,42.92,42.95,42.89,42.93,116000.0,37.058,37.0839,37.0321,37.0666,116000.0
2014-02-14 14:30:00,42.92,42.95,42.9,42.93,88000.0,37.058,37.0839,37.0407,37.0666,88000.0
2014-02-14 15:00:00,42.94,43.02,42.94,43.02,168000.0,37.0752,37.1443,37.0752,37.1443,168000.0
2014-02-14 15:30:00,43.02,43.03,42.91,42.97,582000.0,37.1443,37.153,37.0493,37.1011,582000.0
2014-02-18 09:30:00,42.98,43.51,42.97,43.41,288000.0,37.1098,37.5674,37.1011,37.4811,288000.0
2014-02-18 10:00:00,43.35,43.48,43.07,43.41,438000.0,37.4292,37.5415,37.1875,37.4811,438000.0
2014-02-18 10:30:00,43.41,43.57,43.36,43.5,211000.0,37.4811,37.6192,37.4379,37.5588,211000.0
2014-02-18 11:00:00,43.51,43.62,43.43,43.62,208500.0,37.5674,37.6624,37.4983,37.6624,208500.0
2014-02-18 11:30:00,43.62,43.66,43.55,43.64,220000.0,37.6624,37.6969,37.6019,37.6796,220000.0
2014-02-18 12:00:00,43.63,43.66,43.53,43.66,181000.0,37.671,37.6969,37.5847,37.6969,181000.0
2014-02-18 12:30:00,43.64,43.69,43.53,43.55,164500.0,37.6796,37.7228,37.5847,37.6019,164500.0
2014-02-18 13:00:00,43.57,43.6,43.52,43.55,133000.0,37.6192,37.6451,37.576,37.6019,133000.0
2014-02-18 13:30:00,43.53,43.62,43.51,43.58,141000.0,37.5847,37.6624,37.5674,37.6278,141000.0
2014-02-18 14:00:00,43.57,43.64,43.55,43.55,136500.0,37.6192,37.6796,37.6019,37.6019,136500.0
2014-02-18 14:30:00,43.55,43.59,43.5,43.5,163000.0,37.6019,37.6365,37.5588,37.5588,163000.0
2014-02-18 15:00:00,43.5,43.51,43.39,43.4,274000.0,37.5588,37.5674,37.4638,37.4724,274000.0
2014-02-18 15:30:00,43.41,43.41,43.31,43.36,565500.0,37.4811,37.4811,37.3947,37.4379,565500.0
2014-02-19 09:30:00,43.09,43.28,42.75,42.96,309500.0,37.2048,37.3688,36.9112,37.0925,309500.0
2014-02-19 10:00:00,42.98,43.03,42.82,42.95,256000.0,37.1098,37.153,36.9716,37.0839,256000.0
2014-02-19 10:30:00,43.0,43.06,42.95,42.97,326000.0,37.127,37.1789,37.0839,37.1011,326000.0
2014-02-19 11:00:00,43.01,43.11,42.95,43.07,298500.0,37.1357,37.222,37.0839,37.1875,298500.0
2014-02-19 11:30:00,43.08,43.09,42.9,42.9,171500.0,37.1961,37.2048,37.0407,37.0407,171500.0
2014-02-19 12:00:00,42.87,42.91,42.7,42.74,213500.0,37.0148,37.0493,36.868,36.9026,213500.0
2014-02-19 12:30:00,42.74,42.8,42.72,42.77,331500.0,36.9026,36.9544,36.8853,36.9285,331500.0
2014-02-19 13:00:00,42.79,42.79,42.61,42.63,128000.0,36.9457,36.9457,36.7903,36.8076,128000.0
2014-02-19 13:30:00,42.63,42.7,42.6,42.62,102500.0,36.8076,36.868,36.7817,36.7989,102500.0
2014-02-19 14:00:00,42.61,42.75,42.54,42.63,216000.0,36.7903,36.9112,36.7299,36.8076,216000.0
2014-02-19 14:30:00,42.63,42.67,42.51,42.57,132000.0,36.8076,36.8421,36.704,36.7558,132000.0
2014-02-19 15:00:00,42.61,42.63,42.37,42.42,410500.0,36.7903,36.8076,36.5831,36.6263,410500.0
2014-02-19 15:30:00,42.42,42.42,42.32,42.35,534000.0,36.6263,36.6263,36.5399,36.5658,534000.0
2014-02-20 09:30:00,42.48,42.67,42.05,42.09,163500.0,36.6781,36.8421,36.3068,36.3413,163500.0
2014-02-20 10:00:00,42.18,42.2,41.93,42.18,330500.0,36.419,36.4363,36.2032,36.419,330500.0
2014-02-20 10:30:00,42.16,42.25,42.1,42.15,168500.0,36.4018,36.4795,36.35,36.3931,168500.0
2014-02-20 11:00:00,42.17,42.24,42.13,42.17,132000.0,36.4104,36.4708,36.3759,36.4104,132000.0
2014-02-20 11:30:00,42.2,42.24,42.14,42.17,87500.0,36.4363,36.4708,36.3845,36.4104,87500.0
2014-02-20 12:00:00,42.18,42.27,42.16,42.22,113500.0,36.419,36.4968,36.4018,36.4536,113500.0
2014-02-20 12:30:00,42.24,42.25,42.18,42.22,69000.0,36.4708,36.4795,36.419,36.4536,69000.0
2014-02-20 13:00:00,42.24,42.3,42.19,42.19,78500.0,36.4708,36.5227,36.4277,36.4277,78500.0
2014-02-20 13:30:00,42.19,42.24,42.15,42.16,178500.0,36.4277,36.4708,36.3931,36.4018,178500.0
2014-02-20 14:00:00,42.18,42.21,42.08,42.09,162000.0,36.419,36.4449,36.3327,36.3413,162000.0
2014-02-20 14:30:00,42.13,42.15,42.04,42.1,286500.0,36.3759,36.3931,36.2982,36.35,286500.0
2014-02-20 15:00:00,42.11,42.12,42.05,42.08,288000.0,36.3586,36.3672,36.3068,36.3327,288000.0
2014-02-20 15:30:00,42.05,42.11,42.04,42.05,579500.0,36.3068,36.3586,36.2982,36.3068,579500.0
2014-02-21 09:30:00,42.27,42.64,42.02,42.57,676500.0,36.4968,36.8162,36.2809,36.7558,676500.0
2014-02-21 10:00:00,42.53,42.68,42.43,42.51,508500.0,36.7212,36.8508,36.6349,36.704,508500.0
2014-02-21 10:30:00,42.55,42.72,42.54,42.67,492000.0,36.7385,36.8853,36.7299,36.8421,492000.0
2014-02-21 11:00:00,42.67,42.73,42.58,42.6,417500.0,36.8421,36.8939,36.7644,36.7817,417500.0
2014-02-21 11:30:00,42.6,42.69,42.59,42.69,182500.0,36.7817,36.8594,36.773,36.8594,182500.0
2014-02-21 12:00:00,42.69,42.78,42.66,42.69,171500.0,36.8594,36.9371,36.8335,36.8594,171500.0
2014-02-21 12:30:00,42.67,42.78,42.67,42.75,229000.0,36.8421,36.9371,36.8421,36.9112,229000.0
2014-02-21 13:00:00,42.77,42.79,42.67,42.68,113500.0,36.9285,36.9457,36.8421,36.8508,113500.0
2014-02-21 13:30:00,42.69,42.7,42.54,42.6,229000.0,36.8594,36.868,36.7299,36.7817,229000.0
2014-02-21 14:00:00,42.59,42.6,42.52,42.59,246000.0,36.773,36.7817,36.7126,36.773,246000.0
2014-02-21 14:30:00,42.58,42.61,42.52,42.54,150000.0,36.7644,36.7903,36.7126,36.7299,150000.0
2014-02-21 15:00:00,42.54,42.65,42.54,42.65,223000.0,36.7299,36.8249,36.7299,36.8249,223000.0
2014-02-21 15:30:00,42.65,42.66,42.55,42.59,464000.0,36.8249,36.8335,36.7385,36.773,464000.0
2014-02-24 09:30:00,42.53,43.04,42.45,42.94,236500.0,36.7212,37.1616,36.6522,37.0752,236500.0
2014-02-24 10:00:00,42.94,42.95,42.75,42.83,234500.0,37.0752,37.0839,36.9112,36.9803,234500.0
2014-02-24 10:30:00,42.83,42.97,42.74,42.95,169000.0,36.9803,37.1011,36.9026,37.0839,169000.0
2014-02-24 11:00:00,42.97,43.16,42.94,43.09,311500.0,37.1011,37.2652,37.0752,37.2048,311500.0
2014-02-24 11:30:00,43.09,43.25,43.05,43.25,145000.0,37.2048,37.3429,37.1702,37.3429,145000.0
2014-02-24 12:00:00,43.26,43.28,43.13,43.19,132500.0,37.3515,37.3688,37.2393,37.2911,132500.0
2014-02-24 12:30:00,43.2,43.28,43.12,43.13,64500.0,37.2997,37.3688,37.2307,37.2393,64500.0
2014-02-24 13:00:00,43.12,43.17,43.09,43.14,151500.0,37.2307,37.2738,37.2048,37.2479,151500.0
2014-02-24 13:30:00,43.13,43.19,43.06,43.13,142500.0,37.2393,37.2911,37.1789,37.2393,142500.0
2014-02-24 14:00:00,43.12,43.22,43.12,43.2,140000.0,37.2307,37.317,37.2307,37.2997,140000.0
2014-02-24 14:30:00,43.19,43.24,43.12,43.15,123500.0,37.2911,37.3343,37.2307,37.2566,123500.0
2014-02-24 15:00:00,43.14,43.15,42.97,42.97,131500.0,37.2479,37.2566,37.1011,37.1011,131500.0
2014-02-24 15:30:00,42.98,43.09,42.97,43.06,547000.0,37.1098,37.2048,37.1011,37.1789,547000.0
2014-02-25 09:30:00,42.93,43.22,42.81,42.9,189000.0,37.0666,37.317,36.963,37.0407,189000.0
2014-02-25 10:00:00,42.93,43.16,42.83,43.1,386000.0,37.0666,37.2652,36.9803,37.2134,386000.0
2014-02-25 10:30:00,43.05,43.35,43.02,43.33,304500.0,37.1702,37.4292,37.1443,37.412,304500.0
2014-02-25 11:00:00,43.33,43.43,43.2,43.43,103000.0,37.412,37.4983,37.2997,37.4983,103000.0
2014-02-25 11:30:00,43.4,43.44,43.03,43.03,389000.0,37.4724,37.507,37.153,37.153,389000.0
2014-02-25 12:00:00,43.03,43.12,42.96,43.12,104000.0,37.153,37.2307,37.0925,37.2307,104000.0
2014-02-25 12:30:00,43.11,43.13,42.97,42.97,194500.0,37.222,37.2393,37.1011,37.1011,194500.0
2014-02-25 13:00:00,42.99,43.02,42.86,42.9,127000.0,37.1184,37.1443,37.0062,37.0407,127000.0
2014-02-25 13:30:00,42.89,42.95,42.84,42.9,110000.0,37.0321,37.0839,36.9889,37.0407,110000.0
2014-02-25 14:00:00,42.9,42.93,42.76,42.83,109500.0,37.0407,37.0666,36.9198,36.9803,109500.0
2014-02-25 14:30:00,42.83,42.84,42.75,42.81,97000.0,36.9803,36.9889,36.9112,36.963,97000.0
2014-02-25 15:00:00,42.8,42.8,42.66,42.77,209000.0,36.9544,36.9544,36.8335,36.9285,209000.0
2014-02-25 15:30:00,42.76,42.91,42.73,42.85,387500.0,36.9198,37.0493,36.8939,36.9975,387500.0
2014-02-26 09:30:00,43.05,43.05,42.56,42.74,207500.0,37.1702,37.1702,36.7471,36.9026,207500.0
2014-02-26 10:00:00,42.74,42.81,42.56,42.66,203500.0,36.9026,36.963,36.7471,36.8335,203500.0
2014-02-26 10:30:00,42.67,42.72,42.61,42.61,59500.0,36.8421,36.8853,36.7903,36.7903,59500.0
2014-02-26 11:00:00,42.6,42.68,42.53,42.63,172000.0,36.7817,36.8508,36.7212,36.8076,172000.0
2014-02-26 11:30:00,42.66,42.66,42.53,42.62,66000.0,36.8335,36.8335,36.7212,36.7989,66000.0
2014-02-26 12:00:00,42.61,42.73,42.58,42.7,115500.0,36.7903,36.8939,36.7644,36.868,115500.0
2014-02-26 12:30:00,42.68,42.7,42.65,42.66,77000.0,36.8508,36.868,36.8249,36.8335,77000.0
2014-02-26 13:00:00,42.65,42.66,42.52,42.54,69000.0,36.8249,36.8335,36.7126,36.7299,69000.0
2014-02-26 13:30:00,42.54,42.58,42.45,42.48,106000.0,36.7299,36.7644,36.6522,36.6781,106000.0
2014-02-26 14:00:00,42.47,42.51,42.35,42.35,367000.0,36.6694,36.704,36.5658,36.5658,367000.0
2014-02-26 14:30:00,42.35,42.4,42.2,42.22,413500.0,36.5658,36.609,36.4363,36.4536,413500.0
2014-02-26 15:00:00,42.22,42.23,42.02,42.06,306000.0,36.4536,36.4622,36.2809,36.3154,306000.0
2014-02-26 15:30:00,42.06,42.1,41.73,41.81,1885000.0,36.3154,36.35,36.0305,36.0996,1885000.0
2014-02-27 09:30:00,42.69,42.69,41.25,41.47,482000.0,36.8594,36.8594,35.6161,35.806,482000.0
2014-02-27 10:00:00,41.47,41.68,41.39,41.59,268000.0,35.806,35.9873,35.7369,35.9096,268000.0
2014-02-27 10:30:00,41.6,41.6,41.41,41.49,213500.0,35.9183,35.9183,35.7542,35.8233,213500.0
2014-02-27 11:00:00,41.5,41.68,41.48,41.68,241500.0,35.8319,35.9873,35.8147,35.9873,241500.0
2014-02-27 11:30:00,41.68,41.69,41.54,41.63,213500.0,35.9873,35.996,35.8665,35.9442,213500.0
2014-02-27 12:00:00,41.64,41.7,41.61,41.66,202500.0,35.9528,36.0046,35.9269,35.9701,202500.0
2014-02-27 12:30:00,41.66,41.69,41.63,41.63,103000.0,35.9701,35.996,35.9442,35.9442,103000.0
2014-02-27 13:00:00,41.63,41.64,41.54,41.64,295500.0,35.9442,35.9528,35.8665,35.9528,295500.0
2014-02-27 13:30:00,41.64,41.7,41.64,41.68,135500.0,35.9528,36.0046,35.9528,35.9873,135500.0
2014-02-27 14:00:00,41.67,41.73,41.66,41.67,123500.0,35.9787,36.0305,35.9701,35.9787,123500.0
2014-02-27 14:30:00,41.68,41.69,41.61,41.64,137500.0,35.9873,35.996,35.9269,35.9528,137500.0
2014-02-27 15:00:00,41.65,41.73,41.63,41.69,198500.0,35.9614,36.0305,35.9442,35.996,198500.0
2014-02-27 15:30:00,41.71,41.87,41.65,41.82,848500.0,36.0132,36.1514,35.9614,36.1082,848500.0
2014-02-28 09:30:00,41.85,42.34,41.72,42.22,279000.0,36.1341,36.5572,36.0219,36.4536,279000.0
2014-02-28 10:00:00,42.18,42.23,42.01,42.1,299000.0,36.419,36.4622,36.2723,36.35,299000.0
2014-02-28 10:30:00,42.09,42.1,42.0,42.04,134500.0,36.3413,36.35,36.2636,36.2982,134500.0
2014-02-28 11:00:00,42.03,42.1,41.98,42.06,115500.0,36.2895,36.35,36.2464,36.3154,115500.0
2014-02-28 11:30:00,42.07,42.2,42.07,42.07,285000.0,36.3241,36.4363,36.3241,36.3241,285000.0
2014-02-28 12:00:00,42.05,42.15,42.0,42.13,75500.0,36.3068,36.3931,36.2636,36.3759,75500.0
2014-02-28 12:30:00,42.16,42.16,41.99,42.02,32500.0,36.4018,36.4018,36.255,36.2809,32500.0
2014-02-28 13:00:00,42.0,42.09,42.0,42.08,97000.0,36.2636,36.3413,36.2636,36.3327,97000.0
2014-02-28 13:30:00,42.08,42.09,41.95,41.96,104500.0,36.3327,36.3413,36.2205,36.2291,104500.0
2014-02-28 14:00:00,41.94,41.94,41.78,41.81,158500.0,36.2118,36.2118,36.0737,36.0996,158500.0
2014-02-28 14:30:00,41.81,41.81,41.61,41.71,177500.0,36.0996,36.0996,35.9269,36.0132,177500.0
2014-02-28 15:00:00,41.71,41.73,41.54,41.73,319000.0,36.0132,36.0305,35.8665,36.0305,319000.0
2014-02-28 15:30:00,41.72,41.82,41.69,41.79,560500.0,36.0219,36.1082,35.996,36.0823,560500.0
2014-03-03 09:30:00,41.48,41.86,41.34,41.82,471500.0,35.8147,36.1428,35.6938,36.1082,471500.0
2014-03-03 10:00:00,41.87,41.94,41.57,41.83,280000.0,36.1514,36.2118,35.8924,36.1168,280000.0
2014-03-03 10:30:00,41.8,42.01,41.76,41.99,203000.0,36.0909,36.2723,36.0564,36.255,203000.0
2014-03-03 11:00:00,41.99,42.12,41.93,42.05,461500.0,36.255,36.3672,36.2032,36.3068,461500.0
2014-03-03 11:30:00,42.0,42.03,41.83,41.87,204000.0,36.2636,36.2895,36.1168,36.1514,204000.0
2014-03-03 12:00:00,41.85,41.96,41.75,41.91,162000.0,36.1341,36.2291,36.0478,36.1859,162000.0
2014-03-03 12:30:00,41.9,41.94,41.75,41.93,336500.0,36.1773,36.2118,36.0478,36.2032,336500.0
2014-03-03 13:00:00,41.9,41.97,41.88,41.91,74500.0,36.1773,36.2377,36.16,36.1859,74500.0
2014-03-03 13:30:00,41.88,41.92,41.79,41.91,81000.0,36.16,36.1946,36.0823,36.1859,81000.0
2014-03-03 14:00:00,41.91,42.01,41.89,41.89,119500.0,36.1859,36.2723,36.1687,36.1687,119500.0
2014-03-03 14:30:00,41.89,42.02,41.85,41.91,80500.0,36.1687,36.2809,36.1341,36.1859,80500.0
2014-03-03 15:00:00,41.92,41.94,41.79,41.87,202000.0,36.1946,36.2118,36.0823,36.1514,202000.0
2014-03-03 15:30:00,41.84,42.05,41.83,41.99,479500.0,36.1255,36.3068,36.1168,36.255,479500.0
2014-03-04 09:30:00,42.3,42.61,42.3,42.37,249000.0,36.5227,36.7903,36.5227,36.5831,249000.0
2014-03-04 10:00:00,42.35,42.5,42.25,42.47,167000.0,36.5658,36.6953,36.4795,36.6694,167000.0
2014-03-04 10:30:00,42.47,42.58,42.44,42.58,167000.0,36.6694,36.7644,36.6435,36.7644,167000.0
2014-03-04 11:00:00,42.58,42.62,42.5,42.5,106500.0,36.7644,36.7989,36.6953,36.6953,106500.0
2014-03-04 11:30:00,42.5,42.56,42.49,42.53,56500.0,36.6953,36.7471,36.6867,36.7212,56500.0
2014-03-04 12:00:00,42.55,42.62,42.5,42.6,120000.0,36.7385,36.7989,36.6953,36.7817,120000.0
2014-03-04 12:30:00,42.6,42.67,42.51,42.65,72500.0,36.7817,36.8421,36.704,36.8249,72500.0
2014-03-04 13:00:00,42.67,42.78,42.63,42.77,137500.0,36.8421,36.9371,36.8076,36.9285,137500.0
2014-03-04 13:30:00,42.79,42.86,42.74,42.75,98500.0,36.9457,37.0062,36.9026,36.9112,98500.0
2014-03-04 14:00:00,42.76,42.8,42.69,42.7,99000.0,36.9198,36.9544,36.8594,36.868,99000.0
2014-03-04 14:30:00,42.75,42.81,42.69,42.8,108000.0,36.9112,36.963,36.8594,36.9544,108000.0
2014-03-04 15:00:00,42.79,42.93,42.76,42.93,179000.0,36.9457,37.0666,36.9198,37.0666,179000.0
2014-03-04 15:30:00,42.93,43.08,42.93,42.98,459000.0,37.0666,37.1961,37.0666,37.1098,459000.0
2014-03-05 09:30:00,42.92,42.95,42.53,42.71,544500.0,37.058,37.0839,36.7212,36.8767,544500.0
2014-03-05 10:00:00,42.66,42.96,42.61,42.94,187000.0,36.8335,37.0925,36.7903,37.0752,187000.0
2014-03-05 10:30:00,42.93,43.07,42.89,43.0,258000.0,37.0666,37.1875,37.0321,37.127,258000.0
2014-03-05 11:00:00,43.05,43.22,43.05,43.07,263000.0,37.1702,37.317,37.1702,37.1875,263000.0
2014-03-05 11:30:00,43.06,43.11,42.96,42.99,207500.0,37.1789,37.222,37.0925,37.1184,207500.0
2014-03-05 12:00:00,42.97,42.99,42.75,42.8,181500.0,37.1011,37.1184,36.9112,36.9544,181500.0
2014-03-05 12:30:00,42.79,42.81,42.73,42.8,117500.0,36.9457,36.963,36.8939,36.9544,117500.0
2014-03-05 13:00:00,42.79,42.88,42.78,42.81,123000.0,36.9457,37.0234,36.9371,36.963,123000.0
2014-03-05 13:30:00,42.8,42.84,42.72,42.83,187500.0,36.9544,36.9889,36.8853,36.9803,187500.0
2014-03-05 14:00:00,42.81,42.93,42.74,42.81,142500.0,36.963,37.0666,36.9026,36.963,142500.0
2014-03-05 14:30:00,42.8,42.88,42.8,42.8,169000.0,36.9544,37.0234,36.9544,36.9544,169000.0
2014-03-05 15:00:00,42.81,42.85,42.76,42.76,208500.0,36.963,36.9975,36.9198,36.9198,208500.0
2014-03-05 15:30:00,42.75,42.86,42.74,42.78,435500.0,36.9112,37.0062,36.9026,36.9371,435500.0
2014-03-06 09:30:00,42.91,43.6,42.91,43.6,372500.0,37.0493,37.6451,37.0493,37.6451,372500.0
2014-03-06 10:00:00,43.58,43.6,43.29,43.41,193000.0,37.6278,37.6451,37.3774,37.4811,193000.0
2014-03-06 10:30:00,43.44,43.59,43.39,43.58,290000.0,37.507,37.6365,37.4638,37.6278,290000.0
2014-03-06 11:00:00,43.57,43.75,43.55,43.57,243000.0,37.6192,37.7746,37.6019,37.6192,243000.0
2014-03-06 11:30:00,43.62,43.85,43.6,43.85,258000.0,37.6624,37.861,37.6451,37.861,258000.0
2014-03-06 12:00:00,43.85,43.87,43.68,43.74,174500.0,37.861,37.8782,37.7142,37.766,174500.0
2014-03-06 12:30:00,43.74,43.79,43.7,43.77,235000.0,37.766,37.8092,37.7314,37.7919,235000.0
2014-03-06 13:00:00,43.77,43.79,43.5,43.5,230000.0,37.7919,37.8092,37.5588,37.5588,230000.0
2014-03-06 13:30:00,43.5,43.56,43.46,43.5,207500.0,37.5588,37.6106,37.5242,37.5588,207500.0
2014-03-06 14:00:00,43.5,43.53,43.47,43.49,210500.0,37.5588,37.5847,37.5329,37.5501,210500.0
2014-03-06 14:30:00,43.49,43.52,43.4,43.4,240500.0,37.5501,37.576,37.4724,37.4724,240500.0
2014-03-06 15:00:00,43.4,43.41,43.2,43.21,449000.0,37.4724,37.4811,37.2997,37.3084,449000.0
2014-03-06 15:30:00,43.21,43.21,42.94,42.99,1185000.0,37.3084,37.3084,37.0752,37.1184,1185000.0
2014-03-07 09:30:00,43.15,43.24,42.8,42.89,454000.0,37.2566,37.3343,36.9544,37.0321,454000.0
2014-03-07 10:00:00,42.97,43.03,42.82,42.86,402000.0,37.1011,37.153,36.9716,37.0062,402000.0
2014-03-07 10:30:00,42.86,42.94,42.74,42.81,298500.0,37.0062,37.0752,36.9026,36.963,298500.0
2014-03-07 11:00:00,42.83,42.85,42.55,42.72,306000.0,36.9803,36.9975,36.7385,36.8853,306000.0
2014-03-07 11:30:00,42.71,42.85,42.65,42.78,163000.0,36.8767,36.9975,36.8249,36.9371,163000.0
2014-03-07 12:00:00,42.78,42.81,42.73,42.74,299500.0,36.9371,36.963,36.8939,36.9026,299500.0
2014-03-07 12:30:00,42.73,42.83,42.68,42.72,176000.0,36.8939,36.9803,36.8508,36.8853,176000.0
2014-03-07 13:00:00,42.68,42.71,42.58,42.62,239500.0,36.8508,36.8767,36.7644,36.7989,239500.0
2014-03-07 13:30:00,42.62,42.63,42.43,42.5,241500.0,36.7989,36.8076,36.6349,36.6953,241500.0
2014-03-07 14:00:00,42.5,42.54,42.41,42.45,213500.0,36.6953,36.7299,36.6176,36.6522,213500.0
2014-03-07 14:30:00,42.46,42.52,42.41,42.46,213000.0,36.6608,36.7126,36.6176,36.6608,213000.0
2014-03-07 15:00:00,42.48,42.5,42.43,42.44,278000.0,36.6781,36.6953,36.6349,36.6435,278000.0
2014-03-07 15:30:00,42.43,42.53,42.42,42.5,583000.0,36.6349,36.7212,36.6263,36.6953,583000.0
2014-03-10 09:30:00,42.52,42.57,42.03,42.21,496500.0,36.7126,36.7558,36.2895,36.4449,496500.0
2014-03-10 10:00:00,42.23,42.23,42.03,42.1,124500.0,36.4622,36.4622,36.2895,36.35,124500.0
2014-03-10 10:30:00,42.15,42.18,42.0,42.05,148000.0,36.3931,36.419,36.2636,36.3068,148000.0
2014-03-10 11:00:00,42.05,42.07,42.02,42.04,173000.0,36.3068,36.3241,36.2809,36.2982,173000.0
2014-03-10 11:30:00,42.04,42.05,41.92,41.92,174000.0,36.2982,36.3068,36.1946,36.1946,174000.0
2014-03-10 12:00:00,41.92,42.05,41.91,42.02,193000.0,36.1946,36.3068,36.1859,36.2809,193000.0
2014-03-10 12:30:00,42.04,42.21,42.04,42.21,118000.0,36.2982,36.4449,36.2982,36.4449,118000.0
2014-03-10 13:00:00,42.22,42.32,42.22,42.29,69500.0,36.4536,36.5399,36.4536,36.514,69500.0
2014-03-10 13:30:00,42.28,42.28,42.11,42.12,73500.0,36.5054,36.5054,36.3586,36.3672,73500.0
2014-03-10 14:00:00,42.11,42.12,42.01,42.06,182500.0,36.3586,36.3672,36.2723,36.3154,182500.0
2014-03-10 14:30:00,42.05,42.07,42.02,42.03,141000.0,36.3068,36.3241,36.2809,36.2895,141000.0
2014-03-10 15:00:00,42.03,42.07,42.0,42.03,112000.0,36.2895,36.3241,36.2636,36.2895,112000.0
2014-03-10 15:30:00,42.03,42.09,42.01,42.05,477000.0,36.2895,36.3413,36.2723,36.3068,477000.0
2014-03-11 09:30:00,42.38,42.38,41.87,42.14,413500.0,36.5917,36.5917,36.1514,36.3845,413500.0
2014-03-11 10:00:00,42.13,42.37,42.02,42.02,179000.0,36.3759,36.5831,36.2809,36.2809,179000.0
2014-03-11 10:30:00,42.07,42.08,41.92,42.0,341500.0,36.3241,36.3327,36.1946,36.2636,341500.0
2014-03-11 11:00:00,41.99,42.03,41.8,41.94,397500.0,36.255,36.2895,36.0909,36.2118,397500.0
2014-03-11 11:30:00,41.93,42.02,41.82,41.87,113500.0,36.2032,36.2809,36.1082,36.1514,113500.0
2014-03-11 12:00:00,41.87,41.93,41.77,41.82,98000.0,36.1514,36.2032,36.065,36.1082,98000.0
2014-03-11 12:30:00,41.81,41.92,41.8,41.84,148000.0,36.0996,36.1946,36.0909,36.1255,148000.0
2014-03-11 13:00:00,41.82,41.88,41.73,41.78,95500.0,36.1082,36.16,36.0305,36.0737,95500.0
2014-03-11 13:30:00,41.78,41.9,41.76,41.88,118000.0,36.0737,36.1773,36.0564,36.16,118000.0
2014-03-11 14:00:00,41.91,41.91,41.71,41.78,135500.0,36.1859,36.1859,36.0132,36.0737,135500.0
2014-03-11 14:30:00,41.75,41.77,41.6,41.6,109000.0,36.0478,36.065,35.9183,35.9183,109000.0
2014-03-11 15:00:00,41.58,41.76,41.54,41.7,149500.0,35.901,36.0564,35.8665,36.0046,149500.0
2014-03-11 15:30:00,41.69,41.75,41.65,41.68,438000.0,35.996,36.0478,35.9614,35.9873,438000.0
2014-03-12 09:30:00,41.59,41.75,41.41,41.47,265000.0,35.9096,36.0478,35.7542,35.806,265000.0
2014-03-12 10:00:00,41.45,41.54,41.41,41.41,92500.0,35.7887,35.8665,35.7542,35.7542,92500.0
2014-03-12 10:30:00,41.4,41.44,41.21,41.35,202000.0,35.7456,35.7801,35.5815,35.7024,202000.0
2014-03-12 11:00:00,41.38,41.47,41.28,41.46,237000.0,35.7283,35.806,35.642,35.7974,237000.0
2014-03-12 11:30:00,41.47,41.53,41.41,41.46,94000.0,35.806,35.8578,35.7542,35.7974,94000.0
2014-03-12 12:00:00,41.45,41.59,41.44,41.54,94000.0,35.7887,35.9096,35.7801,35.8665,94000.0
2014-03-12 12:30:00,41.57,41.78,41.55,41.78,186500.0,35.8924,36.0737,35.8751,36.0737,186500.0
2014-03-12 13:00:00,41.77,41.8,41.71,41.76,145000.0,36.065,36.0909,36.0132,36.0564,145000.0
2014-03-12 13:30:00,41.76,41.88,41.75,41.8,132500.0,36.0564,36.16,36.0478,36.0909,132500.0
2014-03-12 14:00:00,41.81,41.86,41.74,41.76,145500.0,36.0996,36.1428,36.0391,36.0564,145500.0
2014-03-12 14:30:00,41.77,41.77,41.67,41.68,125000.0,36.065,36.065,35.9787,35.9873,125000.0
2014-03-12 15:00:00,41.67,41.76,41.66,41.68,121500.0,35.9787,36.0564,35.9701,35.9873,121500.0
2014-03-12 15:30:00,41.68,41.83,41.67,41.83,411000.0,35.9873,36.1168,35.9787,36.1168,411000.0
2014-03-13 09:30:00,41.83,41.9,41.31,41.41,109000.0,36.2319,36.2925,35.7815,35.8681,109000.0
2014-03-13 10:00:00,41.43,41.45,41.29,41.4,105000.0,35.8854,35.9028,35.7642,35.8594,105000.0
2014-03-13 10:30:00,41.42,41.42,41.2,41.24,237500.0,35.8768,35.8768,35.6862,35.7209,237500.0
2014-03-13 11:00:00,41.21,41.28,41.17,41.17,207000.0,35.6949,35.7555,35.6602,35.6602,207000.0
2014-03-13 11:30:00,41.16,41.29,41.16,41.17,297500.0,35.6516,35.7642,35.6516,35.6602,297500.0
2014-03-13 12:00:00,41.17,41.2,41.05,41.05,418500.0,35.6602,35.6862,35.5563,35.5563,418500.0
2014-03-13 12:30:00,41.09,41.15,40.96,40.96,126000.0,35.5909,35.6429,35.4783,35.4783,126000.0
2014-03-13 13:00:00,40.97,41.04,40.83,41.03,167500.0,35.487,35.5476,35.3657,35.539,167500.0
2014-03-13 13:30:00,41.04,41.04,40.87,40.95,84500.0,35.5476,35.5476,35.4004,35.4697,84500.0
2014-03-13 14:00:00,40.96,41.0,40.87,40.91,112500.0,35.4783,35.513,35.4004,35.435,112500.0
2014-03-13 14:30:00,40.92,40.97,40.83,40.87,126000.0,35.4437,35.487,35.3657,35.4004,126000.0
2014-03-13 15:00:00,40.87,40.87,40.69,40.78,207000.0,35.4004,35.4004,35.2445,35.3224,207000.0
2014-03-13 15:30:00,40.79,40.82,40.71,40.81,652000.0,35.3311,35.3571,35.2618,35.3484,652000.0
2014-03-14 09:30:00,40.8,40.9,40.6,40.9,203000.0,35.3397,35.4264,35.1665,35.4264,203000.0
2014-03-14 10:00:00,40.95,41.2,40.89,41.17,279500.0,35.4697,35.6862,35.4177,35.6602,279500.0
2014-03-14 10:30:00,41.12,41.17,40.95,41.01,233500.0,35.6169,35.6602,35.4697,35.5216,233500.0
2014-03-14 11:00:00,41.01,41.05,40.75,40.86,199500.0,35.5216,35.5563,35.2964,35.3917,199500.0
2014-03-14 11:30:00,40.86,41.2,40.84,41.17,185000.0,35.3917,35.6862,35.3744,35.6602,185000.0
2014-03-14 12:00:00,41.13,41.15,40.92,40.92,559000.0,35.6256,35.6429,35.4437,35.4437,559000.0
2014-03-14 12:30:00,40.9,41.06,40.86,41.04,130500.0,35.4264,35.5649,35.3917,35.5476,130500.0
2014-03-14 13:00:00,41.05,41.05,40.93,40.94,112000.0,35.5563,35.5563,35.4523,35.461,112000.0
2014-03-14 13:30:00,40.94,40.99,40.9,40.97,247500.0,35.461,35.5043,35.4264,35.487,247500.0
2014-03-14 14:00:00,40.98,41.04,40.95,40.98,169000.0,35.4957,35.5476,35.4697,35.4957,169000.0
2014-03-14 14:30:00,40.99,41.02,40.9,40.93,333000.0,35.5043,35.5303,35.4264,35.4523,333000.0
2014-03-14 15:00:00,40.94,41.01,40.9,40.94,175500.0,35.461,35.5216,35.4264,35.461,175500.0
2014-03-14 15:30:00,40.94,41.01,40.92,40.99,560000.0,35.461,35.5216,35.4437,35.5043,560000.0
2014-03-17 09:30:00,41.2,41.6,41.15,41.5,288500.0,35.6862,36.0327,35.6429,35.9461,288500.0
2014-03-17 10:00:00,41.5,41.7,41.48,41.65,354000.0,35.9461,36.1193,35.9287,36.076,354000.0
2014-03-17 10:30:00,41.65,41.78,41.51,41.55,310500.0,36.076,36.1886,35.9547,35.9894,310500.0
2014-03-17 11:00:00,41.54,41.69,41.54,41.61,103000.0,35.9807,36.1106,35.9807,36.0413,103000.0
2014-03-17 11:30:00,41.59,41.64,41.54,41.63,113500.0,36.024,36.0673,35.9807,36.0587,113500.0
2014-03-17 12:00:00,41.61,41.66,41.59,41.62,108000.0,36.0413,36.0846,36.024,36.05,108000.0
2014-03-17 12:30:00,41.63,41.67,41.57,41.61,81000.0,36.0587,36.0933,36.0067,36.0413,81000.0
2014-03-17 13:00:00,41.65,41.68,41.57,41.63,175000.0,36.076,36.102,36.0067,36.0587,175000.0
2014-03-17 13:30:00,41.62,41.7,41.59,41.7,142000.0,36.05,36.1193,36.024,36.1193,142000.0
2014-03-17 14:00:00,41.7,41.9,41.68,41.87,159500.0,36.1193,36.2925,36.102,36.2665,159500.0
2014-03-17 14:30:00,41.87,41.9,41.83,41.89,132500.0,36.2665,36.2925,36.2319,36.2839,132500.0
2014-03-17 15:00:00,41.89,41.9,41.8,41.87,217500.0,36.2839,36.2925,36.2059,36.2665,217500.0
2014-03-17 15:30:00,41.86,41.89,41.74,41.82,622000.0,36.2579,36.2839,36.1539,36.2232,622000.0
2014-03-18 09:30:00,41.83,41.83,41.28,41.58,550000.0,36.2319,36.2319,35.7555,36.0154,550000.0
2014-03-18 10:00:00,41.63,41.73,41.37,41.63,163500.0,36.0587,36.1453,35.8335,36.0587,163500.0
2014-03-18 10:30:00,41.64,41.67,41.35,41.35,106000.0,36.0673,36.0933,35.8161,35.8161,106000.0
2014-03-18 11:00:00,41.4,41.56,41.39,41.52,139000.0,35.8594,35.998,35.8508,35.9634,139000.0
2014-03-18 11:30:00,41.53,41.54,41.37,41.46,127500.0,35.972,35.9807,35.8335,35.9114,127500.0
2014-03-18 12:00:00,41.43,41.52,41.33,41.34,143500.0,35.8854,35.9634,35.7988,35.8075,143500.0
2014-03-18 12:30:00,41.32,41.45,41.31,41.44,182000.0,35.7902,35.9028,35.7815,35.8941,182000.0
2014-03-18 13:00:00,41.41,41.45,41.35,41.41,152000.0,35.8681,35.9028,35.8161,35.8681,152000.0
2014-03-18 13:30:00,41.39,41.42,41.32,41.42,136500.0,35.8508,35.8768,35.7902,35.8768,136500.0
2014-03-18 14:00:00,41.39,41.42,41.34,41.35,632500.0,35.8508,35.8768,35.8075,35.8161,632500.0
2014-03-18 14:30:00,41.37,41.38,41.31,41.32,172000.0,35.8335,35.8421,35.7815,35.7902,172000.0
2014-03-18 15:00:00,41.32,41.33,41.18,41.25,246000.0,35.7902,35.7988,35.6689,35.7295,246000.0
2014-03-18 15:30:00,41.24,41.26,41.13,41.19,808500.0,35.7209,35.7382,35.6256,35.6775,808500.0
2014-03-19 09:30:00,41.15,41.33,40.58,40.71,440000.0,35.6429,35.7988,35.1492,35.2618,440000.0
2014-03-19 10:00:00,40.73,40.84,40.66,40.79,370500.0,35.2791,35.3744,35.2185,35.3311,370500.0
2014-03-19 10:30:00,40.78,40.87,40.77,40.78,103500.0,35.3224,35.4004,35.3138,35.3224,103500.0
2014-03-19 11:00:00,40.79,40.85,40.68,40.8,370000.0,35.3311,35.3831,35.2358,35.3397,370000.0
2014-03-19 11:30:00,40.8,40.86,40.77,40.79,169500.0,35.3397,35.3917,35.3138,35.3311,169500.0
2014-03-19 12:00:00,40.79,40.85,40.76,40.82,268500.0,35.3311,35.3831,35.3051,35.3571,268500.0
2014-03-19 12:30:00,40.82,40.88,40.78,40.83,408000.0,35.3571,35.409,35.3224,35.3657,408000.0
2014-03-19 13:00:00,40.84,40.84,40.73,40.74,244000.0,35.3744,35.3744,35.2791,35.2878,244000.0
2014-03-19 13:30:00,40.74,40.78,40.63,40.65,320500.0,35.2878,35.3224,35.1925,35.2098,320500.0
2014-03-19 14:00:00,40.66,40.86,40.57,40.82,350000.0,35.2185,35.3917,35.1405,35.3571,350000.0
2014-03-19 14:30:00,40.82,40.88,40.76,40.85,192000.0,35.3571,35.409,35.3051,35.3831,192000.0
2014-03-19 15:00:00,40.83,40.87,40.63,40.7,481500.0,35.3657,35.4004,35.1925,35.2531,481500.0
2014-03-19 15:30:00,40.7,40.86,40.65,40.7,556000.0,35.2531,35.3917,35.2098,35.2531,556000.0
2014-03-20 09:30:00,40.81,40.86,40.4,40.75,262000.0,35.3484,35.3917,34.9933,35.2964,262000.0
2014-03-20 10:00:00,40.76,41.05,40.7,40.88,284500.0,35.3051,35.5563,35.2531,35.409,284500.0
2014-03-20 10:30:00,40.89,41.09,40.87,40.96,258000.0,35.4177,35.5909,35.4004,35.4783,258000.0
2014-03-20 11:00:00,40.97,41.0,40.65,40.71,681500.0,35.487,35.513,35.2098,35.2618,681500.0
2014-03-20 11:30:00,40.69,40.69,40.54,40.56,81500.0,35.2445,35.2445,35.1145,35.1319,81500.0
2014-03-20 12:00:00,40.55,40.71,40.48,40.69,180000.0,35.1232,35.2618,35.0626,35.2445,180000.0
2014-03-20 12:30:00,40.72,40.77,40.63,40.72,75500.0,35.2704,35.3138,35.1925,35.2704,75500.0
2014-03-20 13:00:00,40.73,40.77,40.56,40.56,286500.0,35.2791,35.3138,35.1319,35.1319,286500.0
2014-03-20 13:30:00,40.56,40.58,40.47,40.51,277500.0,35.1319,35.1492,35.0539,35.0886,277500.0
2014-03-20 14:00:00,40.48,40.57,40.39,40.56,264500.0,35.0626,35.1405,34.9846,35.1319,264500.0
2014-03-20 14:30:00,40.56,40.77,40.55,40.75,286500.0,35.1319,35.3138,35.1232,35.2964,286500.0
2014-03-20 15:00:00,40.76,40.77,40.58,40.59,258000.0,35.3051,35.3138,35.1492,35.1578,258000.0
2014-03-20 15:30:00,40.59,40.7,40.54,40.68,564000.0,35.1578,35.2531,35.1145,35.2358,564000.0
2014-03-21 09:30:00,41.24,41.55,40.91,41.04,965000.0,35.7209,35.9894,35.435,35.5476,965000.0
2014-03-21 10:00:00,41.06,41.24,40.95,41.17,299500.0,35.5649,35.7209,35.4697,35.6602,299500.0
2014-03-21 10:30:00,41.17,41.26,41.15,41.24,337500.0,35.6602,35.7382,35.6429,35.7209,337500.0
2014-03-21 11:00:00,41.24,41.29,41.16,41.2,175000.0,35.7209,35.7642,35.6516,35.6862,175000.0
2014-03-21 11:30:00,41.16,41.24,41.08,41.16,114000.0,35.6516,35.7209,35.5823,35.6516,114000.0
2014-03-21 12:00:00,41.18,41.19,41.14,41.19,141500.0,35.6689,35.6775,35.6342,35.6775,141500.0
2014-03-21 12:30:00,41.18,41.25,41.16,41.23,201000.0,35.6689,35.7295,35.6516,35.7122,201000.0
2014-03-21 13:00:00,41.23,41.25,41.2,41.23,140500.0,35.7122,35.7295,35.6862,35.7122,140500.0
2014-03-21 13:30:00,41.23,41.24,41.06,41.09,186500.0,35.7122,35.7209,35.5649,35.5909,186500.0
2014-03-21 14:00:00,41.06,41.11,40.89,40.89,107000.0,35.5649,35.6083,35.4177,35.4177,107000.0
2014-03-21 14:30:00,40.87,40.99,40.84,40.99,89500.0,35.4004,35.5043,35.3744,35.5043,89500.0
2014-03-21 15:00:00,40.97,41.08,40.89,41.06,169000.0,35.487,35.5823,35.4177,35.5649,169000.0
2014-03-21 15:30:00,41.09,41.23,41.01,41.12,2007000.0,35.5909,35.7122,35.5216,35.6169,2007000.0
2014-03-24 09:30:00,40.68,40.99,40.68,40.93,309000.0,35.2358,35.5043,35.2358,35.4523,309000.0
2014-03-24 10:00:00,40.93,40.94,40.79,40.91,253000.0,35.4523,35.461,35.3311,35.435,253000.0
2014-03-24 10:30:00,40.91,41.03,40.82,41.02,213500.0,35.435,35.539,35.3571,35.5303,213500.0
2014-03-24 11:00:00,40.99,40.99,40.87,40.91,207000.0,35.5043,35.5043,35.4004,35.435,207000.0
2014-03-24 11:30:00,40.9,41.02,40.88,40.95,194000.0,35.4264,35.5303,35.409,35.4697,194000.0
2014-03-24 12:00:00,40.95,41.02,40.89,40.95,173500.0,35.4697,35.5303,35.4177,35.4697,173500.0
2014-03-24 12:30:00,40.97,41.01,40.91,40.96,120000.0,35.487,35.5216,35.435,35.4783,120000.0
2014-03-24 13:00:00,40.96,41.02,40.95,41.0,192000.0,35.4783,35.5303,35.4697,35.513,192000.0
2014-03-24 13:30:00,40.99,41.01,40.91,40.97,131500.0,35.5043,35.5216,35.435,35.487,131500.0
2014-03-24 14:00:00,40.96,40.98,40.86,40.96,175500.0,35.4783,35.4957,35.3917,35.4783,175500.0
2014-03-24 14:30:00,40.96,40.97,40.86,40.88,215500.0,35.4783,35.487,35.3917,35.409,215500.0
2014-03-24 15:00:00,40.89,40.89,40.79,40.86,336000.0,35.4177,35.4177,35.3311,35.3917,336000.0
2014-03-24 15:30:00,40.87,40.93,40.72,40.73,1071000.0,35.4004,35.4523,35.2704,35.2791,1071000.0
2014-03-25 09:30:00,40.84,41.0,40.62,40.66,170500.0,35.3744,35.513,35.1838,35.2185,170500.0
2014-03-25 10:00:00,40.64,40.75,40.47,40.48,224000.0,35.2012,35.2964,35.0539,35.0626,224000.0
2014-03-25 10:30:00,40.48,40.49,40.24,40.26,466500.0,35.0626,35.0712,34.8547,34.872,466500.0
2014-03-25 11:00:00,40.25,40.4,40.23,40.3,257000.0,34.8633,34.9933,34.846,34.9067,257000.0
2014-03-25 11:30:00,40.32,40.42,40.26,40.33,179500.0,34.924,35.0106,34.872,34.9326,179500.0
2014-03-25 12:00:00,40.31,40.39,40.26,40.32,191000.0,34.9153,34.9846,34.872,34.924,191000.0
2014-03-25 12:30:00,40.33,40.39,40.29,40.32,146000.0,34.9326,34.9846,34.898,34.924,146000.0
2014-03-25 13:00:00,40.31,40.37,40.29,40.31,292500.0,34.9153,34.9673,34.898,34.9153,292500.0
2014-03-25 13:30:00,40.33,40.36,40.26,40.27,420500.0,34.9326,34.9586,34.872,34.8807,420500.0
2014-03-25 14:00:00,40.27,40.32,40.14,40.14,278000.0,34.8807,34.924,34.7681,34.7681,278000.0
2014-03-25 14:30:00,40.15,40.15,40.01,40.08,527000.0,34.7767,34.7767,34.6555,34.7161,527000.0
2014-03-25 15:00:00,40.09,40.09,39.96,39.98,746000.0,34.7248,34.7248,34.6122,34.6295,746000.0
2014-03-25 15:30:00,39.99,40.17,39.94,40.0,1126500.0,34.6381,34.7941,34.5948,34.6468,1126500.0
2014-03-26 09:30:00,40.07,40.37,40.07,40.23,399500.0,34.7074,34.9673,34.7074,34.846,399500.0
2014-03-26 10:00:00,40.2,40.31,40.07,40.28,255500.0,34.82,34.9153,34.7074,34.8893,255500.0
2014-03-26 10:30:00,40.28,40.44,40.24,40.31,298500.0,34.8893,35.0279,34.8547,34.9153,298500.0
2014-03-26 11:00:00,40.29,40.43,40.24,40.41,206000.0,34.898,35.0193,34.8547,35.0019,206000.0
2014-03-26 11:30:00,40.42,40.42,40.28,40.36,190500.0,35.0106,35.0106,34.8893,34.9586,190500.0
2014-03-26 12:00:00,40.36,40.39,40.26,40.36,169500.0,34.9586,34.9846,34.872,34.9586,169500.0
2014-03-26 12:30:00,40.34,40.45,40.33,40.4,118500.0,34.9413,35.0366,34.9326,34.9933,118500.0
2014-03-26 13:00:00,40.41,40.41,40.27,40.29,123500.0,35.0019,35.0019,34.8807,34.898,123500.0
2014-03-26 13:30:00,40.27,40.3,40.14,40.26,254500.0,34.8807,34.9067,34.7681,34.872,254500.0
2014-03-26 14:00:00,40.25,40.29,40.09,40.11,133000.0,34.8633,34.898,34.7248,34.7421,133000.0
2014-03-26 14:30:00,40.11,40.12,40.01,40.1,212000.0,34.7421,34.7507,34.6555,34.7334,212000.0
2014-03-26 15:00:00,40.1,40.13,39.94,39.96,294500.0,34.7334,34.7594,34.5948,34.6122,294500.0
2014-03-26 15:30:00,39.95,40.02,39.86,39.89,606000.0,34.6035,34.6641,34.5255,34.5515,606000.0
2014-03-27 09:30:00,39.97,40.1,39.73,39.81,696500.0,34.6208,34.7334,34.4129,34.4822,696500.0
2014-03-27 10:00:00,39.81,39.89,39.68,39.7,491500.0,34.4822,34.5515,34.3696,34.387,491500.0
2014-03-27 10:30:00,39.72,39.75,39.54,39.6,393000.0,34.4043,34.4303,34.2484,34.3003,393000.0
2014-03-27 11:00:00,39.56,39.62,39.47,39.49,668500.0,34.2657,34.3177,34.1877,34.2051,668500.0
2014-03-27 11:30:00,39.48,39.48,39.11,39.24,460000.0,34.1964,34.1964,33.8759,33.9885,460000.0
2014-03-27 12:00:00,39.24,39.29,39.17,39.26,123000.0,33.9885,34.0318,33.9279,34.0058,123000.0
2014-03-27 12:30:00,39.27,39.5,39.25,39.38,175000.0,34.0145,34.2137,33.9972,34.1098,175000.0
2014-03-27 13:00:00,39.38,39.56,39.37,39.55,142500.0,34.1098,34.2657,34.1011,34.257,142500.0
2014-03-27 13:30:00,39.57,39.62,39.48,39.62,123000.0,34.2744,34.3177,34.1964,34.3177,123000.0
2014-03-27 14:00:00,39.61,39.68,39.49,39.66,157000.0,34.309,34.3696,34.2051,34.3523,157000.0
2014-03-27 14:30:00,39.64,39.7,39.57,39.63,188000.0,34.335,34.387,34.2744,34.3263,188000.0
2014-03-27 15:00:00,39.64,39.79,39.58,39.78,299500.0,34.335,34.4649,34.283,34.4562,299500.0
2014-03-27 15:30:00,39.79,39.91,39.73,39.88,648000.0,34.4649,34.5689,34.4129,34.5429,648000.0
2014-03-28 09:30:00,39.98,40.05,39.68,39.87,212500.0,34.6295,34.6901,34.3696,34.5342,212500.0
2014-03-28 10:00:00,39.91,40.01,39.72,39.87,538000.0,34.5689,34.6555,34.4043,34.5342,538000.0
2014-03-28 10:30:00,39.91,40.03,39.86,39.88,447500.0,34.5689,34.6728,34.5255,34.5429,447500.0
2014-03-28 11:00:00,39.89,39.91,39.8,39.8,488000.0,34.5515,34.5689,34.4736,34.4736,488000.0
2014-03-28 11:30:00,39.81,39.84,39.61,39.72,440000.0,34.4822,34.5082,34.309,34.4043,440000.0
2014-03-28 12:00:00,39.73,39.74,39.58,39.59,206000.0,34.4129,34.4216,34.283,34.2917,206000.0
2014-03-28 12:30:00,39.58,39.62,39.52,39.52,158500.0,34.283,34.3177,34.231,34.231,158500.0
2014-03-28 13:00:00,39.53,39.56,39.45,39.45,396000.0,34.2397,34.2657,34.1704,34.1704,396000.0
2014-03-28 13:30:00,39.45,39.47,39.22,39.24,278000.0,34.1704,34.1877,33.9712,33.9885,278000.0
2014-03-28 14:00:00,39.25,39.27,39.12,39.25,375500.0,33.9972,34.0145,33.8846,33.9972,375500.0
2014-03-28 14:30:00,39.25,39.26,39.18,39.18,280500.0,33.9972,34.0058,33.9365,33.9365,280500.0
2014-03-28 15:00:00,39.17,39.2,39.07,39.14,617000.0,33.9279,33.9539,33.8413,33.9019,617000.0
2014-03-28 15:30:00,39.14,39.24,39.12,39.23,1307000.0,33.9019,33.9885,33.8846,33.9799,1307000.0
2014-03-31 09:30:00,39.34,40.22,39.28,40.12,1958000.0,34.0751,34.8374,34.0232,34.7507,1958000.0
2014-03-31 10:00:00,40.11,40.15,39.93,40.0,1492500.0,34.7421,34.7767,34.5862,34.6468,1492500.0
2014-03-31 10:30:00,40.0,40.02,39.87,39.98,629000.0,34.6468,34.6641,34.5342,34.6295,629000.0
2014-03-31 11:00:00,39.98,39.99,39.89,39.95,275500.0,34.6295,34.6381,34.5515,34.6035,275500.0
2014-03-31 11:30:00,39.96,39.98,39.82,39.84,372000.0,34.6122,34.6295,34.4909,34.5082,372000.0
2014-03-31 12:00:00,39.82,39.85,39.77,39.77,511500.0,34.4909,34.5169,34.4476,34.4476,511500.0
2014-03-31 12:30:00,39.77,39.82,39.66,39.71,120000.0,34.4476,34.4909,34.3523,34.3956,120000.0
2014-03-31 13:00:00,39.71,39.72,39.57,39.6,201500.0,34.3956,34.4043,34.2744,34.3003,201500.0
2014-03-31 13:30:00,39.61,39.69,39.57,39.58,371500.0,34.309,34.3783,34.2744,34.283,371500.0
2014-03-31 14:00:00,39.59,39.61,39.55,39.59,210000.0,34.2917,34.309,34.257,34.2917,210000.0
2014-03-31 14:30:00,39.6,39.65,39.58,39.58,424500.0,34.3003,34.3436,34.283,34.283,424500.0
2014-03-31 15:00:00,39.58,39.63,39.55,39.6,454500.0,34.283,34.3263,34.257,34.3003,454500.0
2014-03-31 15:30:00,39.6,39.63,39.5,39.56,1095000.0,34.3003,34.3263,34.2137,34.2657,1095000.0
2014-04-01 09:30:00,39.52,39.61,38.85,39.23,970000.0,34.231,34.309,33.6507,33.9799,970000.0
2014-04-01 10:00:00,39.23,39.24,39.1,39.19,928500.0,33.9799,33.9885,33.8673,33.9452,928500.0
2014-04-01 10:30:00,39.19,39.21,38.66,38.9,766000.0,33.9452,33.9625,33.4861,33.694,766000.0
2014-04-01 11:00:00,38.9,38.99,38.7,38.95,603500.0,33.694,33.772,33.5208,33.7373,603500.0
2014-04-01 11:30:00,38.95,38.98,38.88,38.92,275000.0,33.7373,33.7633,33.6767,33.7113,275000.0
2014-04-01 12:00:00,38.95,39.01,38.89,38.95,223000.0,33.7373,33.7893,33.6854,33.7373,223000.0
2014-04-01 12:30:00,38.93,38.95,38.68,38.68,334500.0,33.72,33.7373,33.5035,33.5035,334500.0
2014-04-01 13:00:00,38.68,38.77,38.68,38.71,266500.0,33.5035,33.5814,33.5035,33.5294,266500.0
2014-04-01 13:30:00,38.71,38.77,38.45,38.75,370500.0,33.5294,33.5814,33.3042,33.5641,370500.0
2014-04-01 14:00:00,38.76,38.83,38.73,38.81,693500.0,33.5728,33.6334,33.5468,33.6161,693500.0
2014-04-01 14:30:00,38.81,38.81,38.72,38.74,279000.0,33.6161,33.6161,33.5381,33.5554,279000.0
2014-04-01 15:00:00,38.75,38.75,38.52,38.72,762000.0,33.5641,33.5641,33.3649,33.5381,762000.0
2014-04-01 15:30:00,38.71,38.72,38.59,38.63,1152000.0,33.5294,33.5381,33.4255,33.4602,1152000.0
2014-04-02 09:30:00,38.69,39.0,38.69,38.97,488000.0,33.5121,33.7806,33.5121,33.7547,488000.0
2014-04-02 10:00:00,38.98,39.27,38.94,39.24,538000.0,33.7633,34.0145,33.7287,33.9885,538000.0
2014-04-02 10:30:00,39.25,39.54,39.24,39.43,484000.0,33.9972,34.2484,33.9885,34.1531,484000.0
2014-04-02 11:00:00,39.43,39.45,39.18,39.29,816000.0,34.1531,34.1704,33.9365,34.0318,816000.0
2014-04-02 11:30:00,39.3,39.37,39.29,39.36,251000.0,34.0405,34.1011,34.0318,34.0925,251000.0
2014-04-02 12:00:00,39.35,39.41,39.23,39.41,238000.0,34.0838,34.1358,33.9799,34.1358,238000.0
2014-04-02 12:30:00,39.41,39.52,39.38,39.52,347500.0,34.1358,34.231,34.1098,34.231,347500.0
2014-04-02 13:00:00,39.52,39.87,39.5,39.87,660000.0,34.231,34.5342,34.2137,34.5342,660000.0
2014-04-02 13:30:00,39.87,40.08,39.85,40.08,517500.0,34.5342,34.7161,34.5169,34.7161,517500.0
2014-04-02 14:00:00,40.09,40.28,40.08,40.24,437500.0,34.7248,34.8893,34.7161,34.8547,437500.0
2014-04-02 14:30:00,40.24,40.25,40.03,40.13,602500.0,34.8547,34.8633,34.6728,34.7594,602500.0
2014-04-02 15:00:00,40.13,40.14,40.0,40.12,489000.0,34.7594,34.7681,34.6468,34.7507,489000.0
2014-04-02 15:30:00,40.12,40.12,40.0,40.07,1073500.0,34.7507,34.7507,34.6468,34.7074,1073500.0
2014-04-03 09:30:00,40.91,41.05,40.3,40.59,784000.0,35.435,35.5563,34.9067,35.1578,784000.0
2014-04-03 10:00:00,40.57,40.88,40.54,40.8,705500.0,35.1405,35.409,35.1145,35.3397,705500.0
2014-04-03 10:30:00,40.79,40.85,40.72,40.81,772500.0,35.3311,35.3831,35.2704,35.3484,772500.0
2014-04-03 11:00:00,40.8,40.85,40.77,40.78,583000.0,35.3397,35.3831,35.3138,35.3224,583000.0
2014-04-03 11:30:00,40.8,40.99,40.78,40.98,496500.0,35.3397,35.5043,35.3224,35.4957,496500.0
2014-04-03 12:00:00,40.98,40.98,40.8,40.81,403000.0,35.4957,35.4957,35.3397,35.3484,403000.0
2014-04-03 12:30:00,40.83,40.83,40.54,40.7,265000.0,35.3657,35.3657,35.1145,35.2531,265000.0
2014-04-03 13:00:00,40.7,40.73,40.6,40.68,221500.0,35.2531,35.2791,35.1665,35.2358,221500.0
2014-04-03 13:30:00,40.68,40.74,40.32,40.39,480500.0,35.2358,35.2878,34.924,34.9846,480500.0
2014-04-03 14:00:00,40.37,40.38,40.21,40.32,349000.0,34.9673,34.976,34.8287,34.924,349000.0
2014-04-03 14:30:00,40.33,40.33,40.12,40.2,316500.0,34.9326,34.9326,34.7507,34.82,316500.0
2014-04-03 15:00:00,40.2,40.52,40.18,40.52,453000.0,34.82,35.0972,34.8027,35.0972,453000.0
2014-04-03 15:30:00,40.51,40.53,40.42,40.42,642500.0,35.0886,35.1059,35.0106,35.0106,642500.0
2014-04-04 09:30:00,40.47,40.67,40.29,40.56,1432000.0,35.0539,35.2271,34.898,35.1319,1432000.0
2014-04-04 10:00:00,40.56,40.66,40.52,40.61,416500.0,35.1319,35.2185,35.0972,35.1752,416500.0
2014-04-04 10:30:00,40.63,40.67,40.53,40.55,330000.0,35.1925,35.2271,35.1059,35.1232,330000.0
2014-04-04 11:00:00,40.54,40.55,40.46,40.49,532000.0,35.1145,35.1232,35.0452,35.0712,532000.0
2014-04-04 11:30:00,40.49,40.51,40.1,40.15,240000.0,35.0712,35.0886,34.7334,34.7767,240000.0
2014-04-04 12:00:00,40.16,40.16,39.85,39.87,362500.0,34.7854,34.7854,34.5169,34.5342,362500.0
2014-04-04 12:30:00,39.88,39.97,39.76,39.83,187500.0,34.5429,34.6208,34.4389,34.4996,187500.0
2014-04-04 13:00:00,39.83,40.02,39.76,39.88,281000.0,34.4996,34.6641,34.4389,34.5429,281000.0
2014-04-04 13:30:00,39.84,39.86,39.54,39.55,193000.0,34.5082,34.5255,34.2484,34.257,193000.0
2014-04-04 14:00:00,39.55,39.63,39.45,39.5,541500.0,34.257,34.3263,34.1704,34.2137,541500.0
2014-04-04 14:30:00,39.5,39.53,39.35,39.4,397000.0,34.2137,34.2397,34.0838,34.1271,397000.0
2014-04-04 15:00:00,39.42,39.42,39.28,39.41,313500.0,34.1444,34.1444,34.0232,34.1358,313500.0
2014-04-04 15:30:00,39.4,39.43,39.3,39.32,653000.0,34.1271,34.1531,34.0405,34.0578,653000.0
2014-04-07 09:30:00,39.29,39.35,38.8,38.85,540000.0,34.0318,34.0838,33.6074,33.6507,540000.0
2014-04-07 10:00:00,38.83,39.07,38.81,39.03,366000.0,33.6334,33.8413,33.6161,33.8066,366000.0
2014-04-07 10:30:00,39.03,39.06,38.92,39.01,166000.0,33.8066,33.8326,33.7113,33.7893,166000.0
2014-04-07 11:00:00,39.0,39.07,38.93,38.96,471000.0,33.7806,33.8413,33.72,33.746,471000.0
2014-04-07 11:30:00,38.95,39.01,38.92,38.94,307000.0,33.7373,33.7893,33.7113,33.7287,307000.0
2014-04-07 12:00:00,38.93,38.97,38.81,38.85,279500.0,33.72,33.7547,33.6161,33.6507,279500.0
2014-04-07 12:30:00,38.85,38.91,38.82,38.88,148000.0,33.6507,33.7027,33.6247,33.6767,148000.0
2014-04-07 13:00:00,38.88,38.88,38.79,38.8,450500.0,33.6767,33.6767,33.5987,33.6074,450500.0
2014-04-07 13:30:00,38.81,38.84,38.66,38.66,554500.0,33.6161,33.642,33.4861,33.4861,554500.0
2014-04-07 14:00:00,38.66,38.7,38.61,38.64,358000.0,33.4861,33.5208,33.4428,33.4688,358000.0
2014-04-07 14:30:00,38.65,38.78,38.63,38.74,367000.0,33.4775,33.5901,33.4602,33.5554,367000.0
2014-04-07 15:00:00,38.73,38.76,38.64,38.67,353000.0,33.5468,33.5728,33.4688,33.4948,353000.0
2014-04-07 15:30:00,38.69,38.69,38.44,38.46,1183500.0,33.5121,33.5121,33.2956,33.3129,1183500.0
2014-04-08 09:30:00,38.52,38.8,38.49,38.51,649000.0,33.3649,33.6074,33.3389,33.3562,649000.0
2014-04-08 10:00:00,38.51,38.61,38.12,38.12,266000.0,33.3562,33.4428,33.0184,33.0184,266000.0
2014-04-08 10:30:00,38.11,38.37,38.1,38.3,271500.0,33.0097,33.2349,33.0011,33.1743,271500.0
2014-04-08 11:00:00,38.27,38.49,38.26,38.4,275500.0,33.1483,33.3389,33.1397,33.2609,275500.0
2014-04-08 11:30:00,38.4,38.49,38.3,38.42,325000.0,33.2609,33.3389,33.1743,33.2783,325000.0
2014-04-08 12:00:00,38.42,38.56,38.41,38.46,259000.0,33.2783,33.3995,33.2696,33.3129,259000.0
2014-04-08 12:30:00,38.44,38.47,38.19,38.19,159500.0,33.2956,33.3216,33.079,33.079,159500.0
2014-04-08 13:00:00,38.19,38.44,38.16,38.44,214000.0,33.079,33.2956,33.0531,33.2956,214000.0
2014-04-08 13:30:00,38.44,38.44,38.23,38.26,152500.0,33.2956,33.2956,33.1137,33.1397,152500.0
2014-04-08 14:00:00,38.26,38.29,38.04,38.09,297000.0,33.1397,33.1657,32.9491,32.9924,297000.0
2014-04-08 14:30:00,38.08,38.16,38.05,38.15,248000.0,32.9838,33.0531,32.9578,33.0444,248000.0
2014-04-08 15:00:00,38.14,38.4,38.13,38.33,317500.0,33.0357,33.2609,33.0271,33.2003,317500.0
2014-04-08 15:30:00,38.35,38.44,38.28,38.39,492000.0,33.2176,33.2956,33.157,33.2523,492000.0
2014-04-09 09:30:00,38.41,38.67,38.29,38.62,322000.0,33.2696,33.4948,33.1657,33.4515,322000.0
2014-04-09 10:00:00,38.65,38.83,38.55,38.59,521000.0,33.4775,33.6334,33.3909,33.4255,521000.0
2014-04-09 10:30:00,38.59,38.68,38.49,38.5,161000.0,33.4255,33.5035,33.3389,33.3476,161000.0
2014-04-09 11:00:00,38.47,38.67,38.43,38.66,220000.0,33.3216,33.4948,33.2869,33.4861,220000.0
2014-04-09 11:30:00,38.66,38.7,38.5,38.5,246500.0,33.4861,33.5208,33.3476,33.3476,246500.0
2014-04-09 12:00:00,38.5,38.56,38.44,38.55,63000.0,33.3476,33.3995,33.2956,33.3909,63000.0
2014-04-09 12:30:00,38.54,38.56,38.5,38.51,93500.0,33.3822,33.3995,33.3476,33.3562,93500.0
2014-04-09 13:00:00,38.5,38.54,38.39,38.41,68500.0,33.3476,33.3822,33.2523,33.2696,68500.0
2014-04-09 13:30:00,38.41,38.47,38.39,38.39,52000.0,33.2696,33.3216,33.2523,33.2523,52000.0
2014-04-09 14:00:00,38.39,38.56,38.36,38.53,185500.0,33.2523,33.3995,33.2263,33.3735,185500.0
2014-04-09 14:30:00,38.54,38.58,38.48,38.48,124500.0,33.3822,33.4168,33.3302,33.3302,124500.0
2014-04-09 15:00:00,38.51,38.54,38.44,38.47,318000.0,33.3562,33.3822,33.2956,33.3216,318000.0
2014-04-09 15:30:00,38.5,38.56,38.48,38.55,449500.0,33.3476,33.3995,33.3302,33.3909,449500.0
2014-04-10 09:30:00,38.57,38.74,38.41,38.51,196000.0,33.4082,33.5554,33.2696,33.3562,196000.0
2014-04-10 10:00:00,38.51,38.69,38.45,38.69,247000.0,33.3562,33.5121,33.3042,33.5121,247000.0
2014-04-10 10:30:00,38.66,38.78,38.53,38.56,320000.0,33.4861,33.5901,33.3735,33.3995,320000.0
2014-04-10 11:00:00,38.56,38.6,38.19,38.19,310500.0,33.3995,33.4342,33.079,33.079,310500.0
2014-04-10 11:30:00,38.19,38.25,38.05,38.13,134500.0,33.079,33.131,32.9578,33.0271,134500.0
2014-04-10 12:00:00,38.11,38.14,38.0,38.0,268500.0,33.0097,33.0357,32.9145,32.9145,268500.0
2014-04-10 12:30:00,38.04,38.06,37.95,37.98,157500.0,32.9491,32.9664,32.8712,32.8971,157500.0
2014-04-10 13:00:00,38.0,38.05,37.84,37.88,240000.0,32.9145,32.9578,32.7759,32.8105,240000.0
2014-04-10 13:30:00,37.9,37.95,37.82,37.95,192000.0,32.8278,32.8712,32.7586,32.8712,192000.0
2014-04-10 14:00:00,37.95,38.26,37.95,38.23,413000.0,32.8712,33.1397,32.8712,33.1137,413000.0
2014-04-10 14:30:00,38.23,38.26,38.15,38.2,262500.0,33.1137,33.1397,33.0444,33.0877,262500.0
2014-04-10 15:00:00,38.2,38.22,38.04,38.17,365000.0,33.0877,33.105,32.9491,33.0617,365000.0
2014-04-10 15:30:00,38.16,38.24,38.09,38.1,638000.0,33.0531,33.1223,32.9924,33.0011,638000.0
2014-04-11 09:30:00,37.82,38.0,37.66,37.92,336000.0,32.7586,32.9145,32.62,32.8452,336000.0
2014-04-11 10:00:00,37.91,37.99,37.82,37.93,238000.0,32.8365,32.9058,32.7586,32.8538,238000.0
2014-04-11 10:30:00,37.92,38.15,37.88,38.1,180000.0,32.8452,33.0444,32.8105,33.0011,180000.0
2014-04-11 11:00:00,38.1,38.24,38.08,38.15,175500.0,33.0011,33.1223,32.9838,33.0444,175500.0
2014-04-11 11:30:00,38.16,38.18,37.95,38.02,121500.0,33.0531,33.0704,32.8712,32.9318,121500.0
2014-04-11 12:00:00,38.03,38.07,37.87,37.9,131500.0,32.9405,32.9751,32.8019,32.8278,131500.0
2014-04-11 12:30:00,37.9,37.97,37.85,37.93,84000.0,32.8278,32.8885,32.7845,32.8538,84000.0
2014-04-11 13:00:00,37.93,37.93,37.79,37.86,186500.0,32.8538,32.8538,32.7326,32.7932,186500.0
2014-04-11 13:30:00,37.86,37.95,37.81,37.85,113500.0,32.7932,32.8712,32.7499,32.7845,113500.0
2014-04-11 14:00:00,37.86,37.89,37.77,37.78,126000.0,32.7932,32.8192,32.7152,32.7239,126000.0
2014-04-11 14:30:00,37.78,37.79,37.7,37.73,118500.0,32.7239,32.7326,32.6546,32.6806,118500.0
2014-04-11 15:00:00,37.73,37.88,37.67,37.87,171000.0,32.6806,32.8105,32.6286,32.8019,171000.0
2014-04-11 15:30:00,37.86,38.0,37.83,37.84,1119500.0,32.7932,32.9145,32.7672,32.7759,1119500.0
2014-04-14 09:30:00,37.94,38.22,37.76,37.91,406500.0,32.8625,33.105,32.7066,32.8365,406500.0
2014-04-14 10:00:00,37.89,38.27,37.88,38.11,345500.0,32.8192,33.1483,32.8105,33.0097,345500.0
2014-04-14 10:30:00,38.1,38.33,38.1,38.33,142500.0,33.0011,33.2003,33.0011,33.2003,142500.0
2014-04-14 11:00:00,38.3,38.43,38.27,38.29,259000.0,33.1743,33.2869,33.1483,33.1657,259000.0
2014-04-14 11:30:00,38.3,38.41,38.27,38.34,179500.0,33.1743,33.2696,33.1483,33.209,179500.0
2014-04-14 12:00:00,38.35,38.37,38.29,38.31,144000.0,33.2176,33.2349,33.1657,33.183,144000.0
2014-04-14 12:30:00,38.3,38.37,38.3,38.34,150500.0,33.1743,33.2349,33.1743,33.209,150500.0
2014-04-14 13:00:00,38.34,38.41,38.3,38.32,143500.0,33.209,33.2696,33.1743,33.1916,143500.0
2014-04-14 13:30:00,38.35,38.37,38.28,38.28,791500.0,33.2176,33.2349,33.157,33.157,791500.0
2014-04-14 14:00:00,38.26,38.36,38.25,38.25,157000.0,33.1397,33.2263,33.131,33.131,157000.0
2014-04-14 14:30:00,38.25,38.34,38.16,38.18,232000.0,33.131,33.209,33.0531,33.0704,232000.0
2014-04-14 15:00:00,38.17,38.2,38.05,38.1,262500.0,33.0617,33.0877,32.9578,33.0011,262500.0
2014-04-14 15:30:00,38.11,38.32,38.1,38.31,364500.0,33.0097,33.1916,33.0011,33.183,364500.0
2014-04-15 09:30:00,38.31,39.2,38.31,39.18,367000.0,33.183,33.9539,33.183,33.9365,367000.0
2014-04-15 10:00:00,39.15,39.34,38.73,38.74,411500.0,33.9106,34.0751,33.5468,33.5554,411500.0
2014-04-15 10:30:00,38.73,38.81,38.54,38.57,345500.0,33.5468,33.6161,33.3822,33.4082,345500.0
2014-04-15 11:00:00,38.56,38.61,38.45,38.5,171000.0,33.3995,33.4428,33.3042,33.3476,171000.0
2014-04-15 11:30:00,38.5,38.59,38.43,38.43,152500.0,33.3476,33.4255,33.2869,33.2869,152500.0
2014-04-15 12:00:00,38.43,38.49,38.38,38.49,321500.0,33.2869,33.3389,33.2436,33.3389,321500.0
2014-04-15 12:30:00,38.45,38.53,38.37,38.4,373500.0,33.3042,33.3735,33.2349,33.2609,373500.0
2014-04-15 13:00:00,38.39,38.4,38.25,38.39,326000.0,33.2523,33.2609,33.131,33.2523,326000.0
2014-04-15 13:30:00,38.36,38.51,38.31,38.47,303000.0,33.2263,33.3562,33.183,33.3216,303000.0
2014-04-15 14:00:00,38.47,38.66,38.47,38.6,304000.0,33.3216,33.4861,33.3216,33.4342,304000.0
2014-04-15 14:30:00,38.61,38.73,38.59,38.63,218500.0,33.4428,33.5468,33.4255,33.4602,218500.0
2014-04-15 15:00:00,38.64,38.82,38.6,38.82,621000.0,33.4688,33.6247,33.4342,33.6247,621000.0
2014-04-15 15:30:00,38.8,38.83,38.7,38.77,558000.0,33.6074,33.6334,33.5208,33.5814,558000.0
2014-04-16 09:30:00,38.92,39.21,38.79,39.1,387000.0,33.7113,33.9625,33.5987,33.8673,387000.0
2014-04-16 10:00:00,39.05,39.24,38.98,39.13,274500.0,33.8239,33.9885,33.7633,33.8932,274500.0
2014-04-16 10:30:00,39.1,39.16,38.94,39.09,492000.0,33.8673,33.9192,33.7287,33.8586,492000.0
2014-04-16 11:00:00,39.09,39.26,39.04,39.18,253500.0,33.8586,34.0058,33.8153,33.9365,253500.0
2014-04-16 11:30:00,39.21,39.22,39.06,39.2,146000.0,33.9625,33.9712,33.8326,33.9539,146000.0
2014-04-16 12:00:00,39.2,39.33,39.2,39.27,149000.0,33.9539,34.0665,33.9539,34.0145,149000.0
2014-04-16 12:30:00,39.26,39.28,39.12,39.12,122500.0,34.0058,34.0232,33.8846,33.8846,122500.0
2014-04-16 13:00:00,39.12,39.23,39.09,39.18,230000.0,33.8846,33.9799,33.8586,33.9365,230000.0
2014-04-16 13:30:00,39.19,39.29,39.13,39.27,157500.0,33.9452,34.0318,33.8932,34.0145,157500.0
2014-04-16 14:00:00,39.26,39.29,39.03,39.14,185000.0,34.0058,34.0318,33.8066,33.9019,185000.0
2014-04-16 14:30:00,39.16,39.56,39.15,39.51,252000.0,33.9192,34.2657,33.9106,34.2224,252000.0
2014-04-16 15:00:00,39.51,39.68,39.51,39.64,426000.0,34.2224,34.3696,34.2224,34.335,426000.0
2014-04-16 15:30:00,39.65,39.66,39.53,39.6,970500.0,34.3436,34.3523,34.2397,34.3003,970500.0
2014-04-17 09:30:00,39.51,39.51,39.17,39.39,307000.0,34.2224,34.2224,33.9279,34.1184,307000.0
2014-04-17 10:00:00,39.42,39.56,39.28,39.56,89500.0,34.1444,34.2657,34.0232,34.2657,89500.0
2014-04-17 10:30:00,39.56,39.78,39.49,39.75,187000.0,34.2657,34.4562,34.2051,34.4303,187000.0
2014-04-17 11:00:00,39.76,39.78,39.6,39.64,226000.0,34.4389,34.4562,34.3003,34.335,226000.0
2014-04-17 11:30:00,39.67,39.67,39.54,39.59,76500.0,34.361,34.361,34.2484,34.2917,76500.0
2014-04-17 12:00:00,39.6,39.72,39.56,39.61,107500.0,34.3003,34.4043,34.2657,34.309,107500.0
2014-04-17 12:30:00,39.63,39.66,39.57,39.62,161000.0,34.3263,34.3523,34.2744,34.3177,161000.0
2014-04-17 13:00:00,39.64,39.74,39.61,39.71,134000.0,34.335,34.4216,34.309,34.3956,134000.0
2014-04-17 13:30:00,39.71,39.77,39.68,39.76,104500.0,34.3956,34.4476,34.3696,34.4389,104500.0
2014-04-17 14:00:00,39.76,39.76,39.67,39.69,134500.0,34.4389,34.4389,34.361,34.3783,134500.0
2014-04-17 14:30:00,39.69,39.72,39.66,39.69,110000.0,34.3783,34.4043,34.3523,34.3783,110000.0
2014-04-17 15:00:00,39.72,39.74,39.66,39.67,266000.0,34.4043,34.4216,34.3523,34.361,266000.0
2014-04-17 15:30:00,39.67,39.74,39.64,39.66,568000.0,34.361,34.4216,34.335,34.3523,568000.0
2014-04-21 09:30:00,39.58,39.68,39.31,39.56,150500.0,34.283,34.3696,34.0491,34.2657,150500.0
2014-04-21 10:00:00,39.56,39.57,39.3,39.35,184000.0,34.2657,34.2744,34.0405,34.0838,184000.0
2014-04-21 10:30:00,39.35,39.53,39.26,39.53,128000.0,34.0838,34.2397,34.0058,34.2397,128000.0
2014-04-21 11:00:00,39.5,39.7,39.5,39.7,71000.0,34.2137,34.387,34.2137,34.387,71000.0
2014-04-21 11:30:00,39.68,39.85,39.68,39.83,93000.0,34.3696,34.5169,34.3696,34.4996,93000.0
2014-04-21 12:00:00,39.82,39.87,39.8,39.85,128000.0,34.4909,34.5342,34.4736,34.5169,128000.0
2014-04-21 12:30:00,39.85,39.88,39.81,39.85,62500.0,34.5169,34.5429,34.4822,34.5169,62500.0
2014-04-21 13:00:00,39.86,39.9,39.83,39.87,107000.0,34.5255,34.5602,34.4996,34.5342,107000.0
2014-04-21 13:30:00,39.88,40.02,39.86,40.02,157500.0,34.5429,34.6641,34.5255,34.6641,157500.0
2014-04-21 14:00:00,40.01,40.05,39.98,40.02,193000.0,34.6555,34.6901,34.6295,34.6641,193000.0
2014-04-21 14:30:00,40.01,40.13,40.01,40.09,118000.0,34.6555,34.7594,34.6555,34.7248,118000.0
2014-04-21 15:00:00,40.09,40.11,40.05,40.1,213000.0,34.7248,34.7421,34.6901,34.7334,213000.0
2014-04-21 15:30:00,40.09,40.14,40.07,40.12,401500.0,34.7248,34.7681,34.7074,34.7507,401500.0
2014-04-22 09:30:00,40.08,40.3,39.76,40.3,171000.0,34.7161,34.9067,34.4389,34.9067,171000.0
2014-04-22 10:00:00,40.28,40.4,40.17,40.4,142500.0,34.8893,34.9933,34.7941,34.9933,142500.0
2014-04-22 10:30:00,40.37,40.41,40.3,40.36,107500.0,34.9673,35.0019,34.9067,34.9586,107500.0
2014-04-22 11:00:00,40.41,40.54,40.41,40.48,134000.0,35.0019,35.1145,35.0019,35.0626,134000.0
2014-04-22 11:30:00,40.47,40.55,40.47,40.51,115500.0,35.0539,35.1232,35.0539,35.0886,115500.0
2014-04-22 12:00:00,40.5,40.57,40.42,40.52,91000.0,35.0799,35.1405,35.0106,35.0972,91000.0
2014-04-22 12:30:00,40.51,40.59,40.47,40.59,337500.0,35.0886,35.1578,35.0539,35.1578,337500.0
2014-04-22 13:00:00,40.59,40.84,40.51,40.8,319500.0,35.1578,35.3744,35.0886,35.3397,319500.0
2014-04-22 13:30:00,40.79,40.85,40.76,40.81,195000.0,35.3311,35.3831,35.3051,35.3484,195000.0
2014-04-22 14:00:00,40.83,40.9,40.79,40.87,269000.0,35.3657,35.4264,35.3311,35.4004,269000.0
2014-04-22 14:30:00,40.87,40.97,40.83,40.92,395500.0,35.4004,35.487,35.3657,35.4437,395500.0
2014-04-22 15:00:00,40.92,40.95,40.75,40.75,299000.0,35.4437,35.4697,35.2964,35.2964,299000.0
2014-04-22 15:30:00,40.77,40.8,40.74,40.76,579500.0,35.3138,35.3397,35.2878,35.3051,579500.0
2014-04-23 09:30:00,40.75,40.86,40.34,40.35,233000.0,35.2964,35.3917,34.9413,34.95,233000.0
2014-04-23 10:00:00,40.36,40.92,40.25,40.91,299500.0,34.9586,35.4437,34.8633,35.435,299500.0
2014-04-23 10:30:00,40.89,40.96,40.77,40.84,238000.0,35.4177,35.4783,35.3138,35.3744,238000.0
2014-04-23 11:00:00,40.82,40.86,40.75,40.81,171500.0,35.3571,35.3917,35.2964,35.3484,171500.0
2014-04-23 11:30:00,40.81,40.88,40.75,40.77,119500.0,35.3484,35.409,35.2964,35.3138,119500.0
2014-04-23 12:00:00,40.78,40.82,40.67,40.68,347500.0,35.3224,35.3571,35.2271,35.2358,347500.0
2014-04-23 12:30:00,40.71,40.95,40.68,40.93,209500.0,35.2618,35.4697,35.2358,35.4523,209500.0
2014-04-23 13:00:00,40.9,41.03,40.82,41.03,477000.0,35.4264,35.539,35.3571,35.539,477000.0
2014-04-23 13:30:00,41.03,41.12,40.98,41.05,678500.0,35.539,35.6169,35.4957,35.5563,678500.0
2014-04-23 14:00:00,41.06,41.21,41.04,41.11,735000.0,35.5649,35.6949,35.5476,35.6083,735000.0
2014-04-23 14:30:00,41.11,41.12,40.99,41.07,326000.0,35.6083,35.6169,35.5043,35.5736,326000.0
2014-04-23 15:00:00,41.07,41.07,40.87,40.87,146000.0,35.5736,35.5736,35.4004,35.4004,146000.0
2014-04-23 15:30:00,40.9,40.93,40.82,40.86,439500.0,35.4264,35.4523,35.3571,35.3917,439500.0
2014-04-24 09:30:00,40.89,41.01,40.54,40.64,265500.0,35.4177,35.5216,35.1145,35.2012,265500.0
2014-04-24 10:00:00,40.62,40.88,40.54,40.82,80000.0,35.1838,35.409,35.1145,35.3571,80000.0
2014-04-24 10:30:00,40.88,40.95,40.78,40.86,118000.0,35.409,35.4697,35.3224,35.3917,118000.0
2014-04-24 11:00:00,40.86,41.2,40.86,41.17,271500.0,35.3917,35.6862,35.3917,35.6602,271500.0
2014-04-24 11:30:00,41.17,41.24,41.12,41.16,162000.0,35.6602,35.7209,35.6169,35.6516,162000.0
2014-04-24 12:00:00,41.16,41.24,41.12,41.21,282000.0,35.6516,35.7209,35.6169,35.6949,282000.0
2014-04-24 12:30:00,41.21,41.25,41.19,41.23,81500.0,35.6949,35.7295,35.6775,35.7122,81500.0
2014-04-24 13:00:00,41.23,41.24,41.13,41.15,114000.0,35.7122,35.7209,35.6256,35.6429,114000.0
2014-04-24 13:30:00,41.15,41.21,41.05,41.2,439000.0,35.6429,35.6949,35.5563,35.6862,439000.0
2014-04-24 14:00:00,41.19,41.25,41.17,41.23,142000.0,35.6775,35.7295,35.6602,35.7122,142000.0
2014-04-24 14:30:00,41.2,41.23,41.13,41.18,174500.0,35.6862,35.7122,35.6256,35.6689,174500.0
2014-04-24 15:00:00,41.18,41.22,41.15,41.15,254500.0,35.6689,35.7035,35.6429,35.6429,254500.0
2014-04-24 15:30:00,41.16,41.17,41.08,41.16,564500.0,35.6516,35.6602,35.5823,35.6516,564500.0
2014-04-25 09:30:00,41.07,41.15,40.67,40.83,141000.0,35.5736,35.6429,35.2271,35.3657,141000.0
2014-04-25 10:00:00,40.8,40.9,40.76,40.83,116500.0,35.3397,35.4264,35.3051,35.3657,116500.0
2014-04-25 10:30:00,40.8,40.82,40.66,40.76,151000.0,35.3397,35.3571,35.2185,35.3051,151000.0
2014-04-25 11:00:00,40.77,40.78,40.62,40.62,645500.0,35.3138,35.3224,35.1838,35.1838,645500.0
2014-04-25 11:30:00,40.65,40.74,40.63,40.7,133000.0,35.2098,35.2878,35.1925,35.2531,133000.0
2014-04-25 12:00:00,40.69,40.74,40.68,40.72,78500.0,35.2445,35.2878,35.2358,35.2704,78500.0
2014-04-25 12:30:00,40.7,40.7,40.59,40.66,270500.0,35.2531,35.2531,35.1578,35.2185,270500.0
2014-04-25 13:00:00,40.67,40.67,40.55,40.59,131000.0,35.2271,35.2271,35.1232,35.1578,131000.0
2014-04-25 13:30:00,40.58,40.68,40.56,40.62,205500.0,35.1492,35.2358,35.1319,35.1838,205500.0
2014-04-25 14:00:00,40.6,40.63,40.5,40.54,210500.0,35.1665,35.1925,35.0799,35.1145,210500.0
2014-04-25 14:30:00,40.54,40.62,40.47,40.47,156500.0,35.1145,35.1838,35.0539,35.0539,156500.0
2014-04-25 15:00:00,40.47,40.56,40.46,40.53,302000.0,35.0539,35.1319,35.0452,35.1059,302000.0
2014-04-25 15:30:00,40.51,40.55,40.39,40.5,605500.0,35.0886,35.1232,34.9846,35.0799,605500.0
2014-04-28 09:30:00,40.62,40.65,39.97,40.4,183000.0,35.1838,35.2098,34.6208,34.9933,183000.0
2014-04-28 10:00:00,40.42,40.58,40.24,40.45,130500.0,35.0106,35.1492,34.8547,35.0366,130500.0
2014-04-28 10:30:00,40.46,40.54,40.16,40.19,145000.0,35.0452,35.1145,34.7854,34.8114,145000.0
2014-04-28 11:00:00,40.19,40.26,39.97,40.01,129500.0,34.8114,34.872,34.6208,34.6555,129500.0
2014-04-28 11:30:00,40.01,40.13,39.99,40.05,205000.0,34.6555,34.7594,34.6381,34.6901,205000.0
2014-04-28 12:00:00,40.03,40.08,39.93,40.02,403000.0,34.6728,34.7161,34.5862,34.6641,403000.0
2014-04-28 12:30:00,40.0,40.2,39.99,40.08,281500.0,34.6468,34.82,34.6381,34.7161,281500.0
2014-04-28 13:00:00,40.05,40.11,40.01,40.06,487500.0,34.6901,34.7421,34.6555,34.6988,487500.0
2014-04-28 13:30:00,40.05,40.1,39.96,40.0,231500.0,34.6901,34.7334,34.6122,34.6468,231500.0
2014-04-28 14:00:00,39.98,40.47,39.98,40.31,334500.0,34.6295,35.0539,34.6295,34.9153,334500.0
2014-04-28 14:30:00,40.33,40.35,40.18,40.2,119000.0,34.9326,34.95,34.8027,34.82,119000.0
2014-04-28 15:00:00,40.19,40.35,40.19,40.31,472500.0,34.8114,34.95,34.8114,34.9153,472500.0
2014-04-28 15:30:00,40.31,40.38,40.29,40.32,359000.0,34.9153,34.976,34.898,34.924,359000.0
2014-04-29 09:30:00,40.51,40.68,40.4,40.61,292500.0,35.0886,35.2358,34.9933,35.1752,292500.0
2014-04-29 10:00:00,40.61,40.62,40.22,40.22,209500.0,35.1752,35.1838,34.8374,34.8374,209500.0
2014-04-29 10:30:00,40.27,40.46,40.24,40.3,132500.0,34.8807,35.0452,34.8547,34.9067,132500.0
2014-04-29 11:00:00,40.32,40.41,40.26,40.41,88000.0,34.924,35.0019,34.872,35.0019,88000.0
2014-04-29 11:30:00,40.38,40.43,40.33,40.38,173000.0,34.976,35.0193,34.9326,34.976,173000.0
2014-04-29 12:00:00,40.38,40.38,40.26,40.36,179500.0,34.976,34.976,34.872,34.9586,179500.0
2014-04-29 12:30:00,40.36,40.48,40.36,40.44,104000.0,34.9586,35.0626,34.9586,35.0279,104000.0
2014-04-29 13:00:00,40.48,40.56,40.44,40.55,130500.0,35.0626,35.1319,35.0279,35.1232,130500.0
2014-04-29 13:30:00,40.57,40.65,40.53,40.56,134000.0,35.1405,35.2098,35.1059,35.1319,134000.0
2014-04-29 14:00:00,40.57,40.67,40.53,40.65,156500.0,35.1405,35.2271,35.1059,35.2098,156500.0
2014-04-29 14:30:00,40.65,40.7,40.52,40.58,357000.0,35.2098,35.2531,35.0972,35.1492,357000.0
2014-04-29 15:00:00,40.56,40.68,40.56,40.61,209000.0,35.1319,35.2358,35.1319,35.1752,209000.0
2014-04-29 15:30:00,40.61,40.76,40.6,40.67,467000.0,35.1752,35.3051,35.1665,35.2271,467000.0
2014-04-30 09:30:00,40.72,40.85,40.32,40.6,217500.0,35.2704,35.3831,34.924,35.1665,217500.0
2014-04-30 10:00:00,40.6,40.77,40.41,40.77,142500.0,35.1665,35.3138,35.0019,35.3138,142500.0
2014-04-30 10:30:00,40.75,40.93,40.73,40.93,77500.0,35.2964,35.4523,35.2791,35.4523,77500.0
2014-04-30 11:00:00,40.92,40.99,40.71,40.71,127000.0,35.4437,35.5043,35.2618,35.2618,127000.0
2014-04-30 11:30:00,40.72,40.72,40.59,40.59,169500.0,35.2704,35.2704,35.1578,35.1578,169500.0
2014-04-30 12:00:00,40.61,40.68,40.56,40.63,78500.0,35.1752,35.2358,35.1319,35.1925,78500.0
2014-04-30 12:30:00,40.63,40.66,40.59,40.65,29000.0,35.1925,35.2185,35.1578,35.2098,29000.0
2014-04-30 13:00:00,40.63,40.72,40.59,40.71,61000.0,35.1925,35.2704,35.1578,35.2618,61000.0
2014-04-30 13:30:00,40.69,40.79,40.69,40.75,100500.0,35.2445,35.3311,35.2445,35.2964,100500.0
2014-04-30 14:00:00,40.72,40.89,40.69,40.72,169500.0,35.2704,35.4177,35.2445,35.2704,169500.0
2014-04-30 14:30:00,40.72,40.98,40.71,40.88,329000.0,35.2704,35.4957,35.2618,35.409,329000.0
2014-04-30 15:00:00,40.92,40.92,40.72,40.81,143500.0,35.4437,35.4437,35.2704,35.3484,143500.0
2014-04-30 15:30:00,40.81,40.94,40.81,40.88,742000.0,35.3484,35.461,35.3484,35.409,742000.0
2014-05-01 09:30:00,40.96,40.99,40.72,40.76,215000.0,35.4783,35.5043,35.2704,35.3051,215000.0
2014-05-01 10:00:00,40.75,40.9,40.7,40.88,170500.0,35.2964,35.4264,35.2531,35.409,170500.0
2014-05-01 10:30:00,40.89,40.98,40.87,40.96,159500.0,35.4177,35.4957,35.4004,35.4783,159500.0
2014-05-01 11:00:00,40.93,41.1,40.91,41.09,154500.0,35.4523,35.5996,35.435,35.5909,154500.0
2014-05-01 11:30:00,41.07,41.2,41.02,41.06,248500.0,35.5736,35.6862,35.5303,35.5649,248500.0
2014-05-01 12:00:00,41.07,41.18,41.05,41.18,72000.0,35.5736,35.6689,35.5563,35.6689,72000.0
2014-05-01 12:30:00,41.16,41.18,41.01,41.07,56500.0,35.6516,35.6689,35.5216,35.5736,56500.0
2014-05-01 13:00:00,41.09,41.14,41.02,41.1,128500.0,35.5909,35.6342,35.5303,35.5996,128500.0
2014-05-01 13:30:00,41.11,41.14,40.91,40.98,182000.0,35.6083,35.6342,35.435,35.4957,182000.0
2014-05-01 14:00:00,40.97,41.02,40.92,40.98,50000.0,35.487,35.5303,35.4437,35.4957,50000.0
2014-05-01 14:30:00,40.97,40.97,40.79,40.83,70000.0,35.487,35.487,35.3311,35.3657,70000.0
2014-05-01 15:00:00,40.82,40.99,40.77,40.98,134000.0,35.3571,35.5043,35.3138,35.4957,134000.0
2014-05-01 15:30:00,40.95,41.11,40.95,41.09,386500.0,35.4697,35.6083,35.4697,35.5909,386500.0
2014-05-02 09:30:00,41.17,41.4,41.02,41.28,171000.0,35.6602,35.8594,35.5303,35.7555,171000.0
2014-05-02 10:00:00,41.29,41.36,41.2,41.2,90500.0,35.7642,35.8248,35.6862,35.6862,90500.0
2014-05-02 10:30:00,41.19,41.26,40.91,41.11,154500.0,35.6775,35.7382,35.435,35.6083,154500.0
2014-05-02 11:00:00,41.08,41.1,40.92,40.95,78500.0,35.5823,35.5996,35.4437,35.4697,78500.0
2014-05-02 11:30:00,40.95,41.05,40.83,40.85,87500.0,35.4697,35.5563,35.3657,35.3831,87500.0
2014-05-02 12:00:00,40.83,40.85,40.73,40.73,133000.0,35.3657,35.3831,35.2791,35.2791,133000.0
2014-05-02 12:30:00,40.73,40.77,40.62,40.66,280000.0,35.2791,35.3138,35.1838,35.2185,280000.0
2014-05-02 13:00:00,40.66,40.74,40.56,40.61,205000.0,35.2185,35.2878,35.1319,35.1752,205000.0
2014-05-02 13:30:00,40.65,40.67,40.53,40.55,166500.0,35.2098,35.2271,35.1059,35.1232,166500.0
2014-05-02 14:00:00,40.55,40.62,40.49,40.59,167000.0,35.1232,35.1838,35.0712,35.1578,167000.0
2014-05-02 14:30:00,40.6,40.64,40.58,40.59,182000.0,35.1665,35.2012,35.1492,35.1578,182000.0
2014-05-02 15:00:00,40.6,40.6,40.46,40.47,264500.0,35.1665,35.1665,35.0452,35.0539,264500.0
2014-05-02 15:30:00,40.48,40.5,40.42,40.45,311500.0,35.0626,35.0799,35.0106,35.0366,311500.0
2014-05-05 09:30:00,40.35,40.35,39.86,40.21,177500.0,34.95,34.95,34.5255,34.8287,177500.0
2014-05-05 10:00:00,40.22,40.3,40.11,40.17,119000.0,34.8374,34.9067,34.7421,34.7941,119000.0
2014-05-05 10:30:00,40.15,40.41,40.15,40.28,79500.0,34.7767,35.0019,34.7767,34.8893,79500.0
2014-05-05 11:00:00,40.29,40.44,40.29,40.37,216500.0,34.898,35.0279,34.898,34.9673,216500.0
2014-05-05 11:30:00,40.41,40.49,40.35,40.45,83000.0,35.0019,35.0712,34.95,35.0366,83000.0
2014-05-05 12:00:00,40.45,40.56,40.45,40.53,70500.0,35.0366,35.1319,35.0366,35.1059,70500.0
2014-05-05 12:30:00,40.53,40.57,40.41,40.41,73500.0,35.1059,35.1405,35.0019,35.0019,73500.0
2014-05-05 13:00:00,40.41,40.47,40.35,40.35,255000.0,35.0019,35.0539,34.95,34.95,255000.0
2014-05-05 13:30:00,40.35,40.43,40.35,40.41,117500.0,34.95,35.0193,34.95,35.0019,117500.0
2014-05-05 14:00:00,40.4,40.41,40.28,40.28,249500.0,34.9933,35.0019,34.8893,34.8893,249500.0
2014-05-05 14:30:00,40.28,40.35,40.28,40.34,328000.0,34.8893,34.95,34.8893,34.9413,328000.0
2014-05-05 15:00:00,40.34,40.42,40.32,40.41,251500.0,34.9413,35.0106,34.924,35.0019,251500.0
2014-05-05 15:30:00,40.42,40.51,40.4,40.45,278500.0,35.0106,35.0886,34.9933,35.0366,278500.0
2014-05-06 09:30:00,40.23,40.33,39.62,39.62,201000.0,34.846,34.9326,34.3177,34.3177,201000.0
2014-05-06 10:00:00,39.63,40.07,39.61,40.07,176500.0,34.3263,34.7074,34.309,34.7074,176500.0
2014-05-06 10:30:00,40.07,40.15,40.05,40.08,116500.0,34.7074,34.7767,34.6901,34.7161,116500.0
2014-05-06 11:00:00,40.05,40.1,40.0,40.01,216500.0,34.6901,34.7334,34.6468,34.6555,216500.0
2014-05-06 11:30:00,40.03,40.08,40.0,40.02,81000.0,34.6728,34.7161,34.6468,34.6641,81000.0
2014-05-06 12:00:00,40.03,40.04,39.87,39.97,226500.0,34.6728,34.6815,34.5342,34.6208,226500.0
2014-05-06 12:30:00,39.96,39.97,39.77,39.78,176000.0,34.6122,34.6208,34.4476,34.4562,176000.0
2014-05-06 13:00:00,39.77,39.84,39.72,39.83,178500.0,34.4476,34.5082,34.4043,34.4996,178500.0
2014-05-06 13:30:00,39.85,39.9,39.8,39.88,117000.0,34.5169,34.5602,34.4736,34.5429,117000.0
2014-05-06 14:00:00,39.89,39.92,39.81,39.87,146500.0,34.5515,34.5775,34.4822,34.5342,146500.0
2014-05-06 14:30:00,39.87,39.87,39.67,39.67,216000.0,34.5342,34.5342,34.361,34.361,216000.0
2014-05-06 15:00:00,39.67,39.8,39.58,39.74,337000.0,34.361,34.4736,34.283,34.4216,337000.0
2014-05-06 15:30:00,39.75,39.8,39.62,39.65,502000.0,34.4303,34.4736,34.3177,34.3436,502000.0
2014-05-07 09:30:00,39.73,40.11,39.73,39.89,311500.0,34.4129,34.7421,34.4129,34.5515,311500.0
2014-05-07 10:00:00,39.89,39.99,39.51,39.7,448500.0,34.5515,34.6381,34.2224,34.387,448500.0
2014-05-07 10:30:00,39.7,39.8,39.57,39.67,218000.0,34.387,34.4736,34.2744,34.361,218000.0
2014-05-07 11:00:00,39.68,39.82,39.6,39.69,206000.0,34.3696,34.4909,34.3003,34.3783,206000.0
2014-05-07 11:30:00,39.73,39.95,39.7,39.85,247000.0,34.4129,34.6035,34.387,34.5169,247000.0
2014-05-07 12:00:00,39.84,39.98,39.82,39.98,293500.0,34.5082,34.6295,34.4909,34.6295,293500.0
2014-05-07 12:30:00,39.98,40.04,39.9,39.99,194500.0,34.6295,34.6815,34.5602,34.6381,194500.0
2014-05-07 13:00:00,39.99,40.06,39.88,39.94,173500.0,34.6381,34.6988,34.5429,34.5948,173500.0
2014-05-07 13:30:00,39.94,40.08,39.93,39.96,234500.0,34.5948,34.7161,34.5862,34.6122,234500.0
2014-05-07 14:00:00,39.96,40.21,39.94,40.19,355000.0,34.6122,34.8287,34.5948,34.8114,355000.0
2014-05-07 14:30:00,40.22,40.26,40.09,40.19,222500.0,34.8374,34.872,34.7248,34.8114,222500.0
2014-05-07 15:00:00,40.2,40.21,40.11,40.17,277000.0,34.82,34.8287,34.7421,34.7941,277000.0
2014-05-07 15:30:00,40.18,40.42,40.17,40.4,841500.0,34.8027,35.0106,34.7941,34.9933,841500.0
2014-05-08 09:30:00,39.65,39.65,38.51,38.6,1068000.0,34.3436,34.3436,33.3562,33.4342,1068000.0
2014-05-08 10:00:00,38.6,38.6,38.17,38.46,1418000.0,33.4342,33.4342,33.0617,33.3129,1418000.0
2014-05-08 10:30:00,38.54,38.67,38.31,38.66,986000.0,33.3822,33.4948,33.183,33.4861,986000.0
2014-05-08 11:00:00,38.63,38.89,38.59,38.83,1298500.0,33.4602,33.6854,33.4255,33.6334,1298500.0
2014-05-08 11:30:00,38.81,38.89,38.74,38.81,2045000.0,33.6161,33.6854,33.5554,33.6161,2045000.0
2014-05-08 12:00:00,38.83,39.13,38.83,39.04,869500.0,33.6334,33.8932,33.6334,33.8153,869500.0
2014-05-08 12:30:00,39.04,39.2,39.04,39.14,392500.0,33.8153,33.9539,33.8153,33.9019,392500.0
2014-05-08 13:00:00,39.17,39.25,39.0,39.05,540500.0,33.9279,33.9972,33.7806,33.8239,540500.0
2014-05-08 13:30:00,39.04,39.09,38.88,39.09,346000.0,33.8153,33.8586,33.6767,33.8586,346000.0
2014-05-08 14:00:00,39.08,39.08,38.95,38.97,427000.0,33.8499,33.8499,33.7373,33.7547,427000.0
2014-05-08 14:30:00,38.97,38.97,38.57,38.69,1033000.0,33.7547,33.7547,33.4082,33.5121,1033000.0
2014-05-08 15:00:00,38.69,38.69,38.6,38.65,629500.0,33.5121,33.5121,33.4342,33.4775,629500.0
2014-05-08 15:30:00,38.65,38.65,38.34,38.44,1860500.0,33.4775,33.4775,33.209,33.2956,1860500.0
2014-05-09 09:30:00,38.37,38.46,37.38,37.57,1523500.0,33.2349,33.3129,32.3774,32.542,1523500.0
2014-05-09 10:00:00,37.54,38.14,37.49,37.99,1925500.0,32.516,33.0357,32.4727,32.9058,1925500.0
2014-05-09 10:30:00,37.99,38.23,37.98,38.2,1659500.0,32.9058,33.1137,32.8971,33.0877,1659500.0
2014-05-09 11:00:00,38.2,38.23,37.98,37.99,1036500.0,33.0877,33.1137,32.8971,32.9058,1036500.0
2014-05-09 11:30:00,38.0,38.09,37.91,38.0,808000.0,32.9145,32.9924,32.8365,32.9145,808000.0
2014-05-09 12:00:00,38.0,38.04,37.8,37.88,736000.0,32.9145,32.9491,32.7412,32.8105,736000.0
2014-05-09 12:30:00,37.87,38.06,37.82,37.88,806000.0,32.8019,32.9664,32.7586,32.8105,806000.0
2014-05-09 13:00:00,37.9,38.05,37.83,37.85,552000.0,32.8278,32.9578,32.7672,32.7845,552000.0
2014-05-09 13:30:00,37.85,37.89,37.58,37.61,393500.0,32.7845,32.8192,32.5507,32.5767,393500.0
2014-05-09 14:00:00,37.6,37.6,37.41,37.46,645500.0,32.568,32.568,32.4034,32.4467,645500.0
2014-05-09 14:30:00,37.47,37.79,37.46,37.77,446500.0,32.4554,32.7326,32.4467,32.7152,446500.0
2014-05-09 15:00:00,37.74,37.8,37.63,37.65,399000.0,32.6893,32.7412,32.594,32.6113,399000.0
2014-05-09 15:30:00,37.66,37.72,37.54,37.64,1679000.0,32.62,32.6719,32.516,32.6026,1679000.0
2014-05-12 09:30:00,37.73,38.0,37.73,37.8,627500.0,32.6806,32.9145,32.6806,32.7412,627500.0
2014-05-12 10:00:00,37.82,37.98,37.77,37.88,554000.0,32.7586,32.8971,32.7152,32.8105,554000.0
2014-05-12 10:30:00,37.88,38.11,37.82,38.02,285000.0,32.8105,33.0097,32.7586,32.9318,285000.0
2014-05-12 11:00:00,38.02,38.32,38.01,38.17,619500.0,32.9318,33.1916,32.9231,33.0617,619500.0
2014-05-12 11:30:00,38.19,38.24,38.1,38.14,214000.0,33.079,33.1223,33.0011,33.0357,214000.0
2014-05-12 12:00:00,38.14,38.17,38.01,38.08,347500.0,33.0357,33.0617,32.9231,32.9838,347500.0
2014-05-12 12:30:00,38.07,38.13,38.05,38.11,156500.0,32.9751,33.0271,32.9578,33.0097,156500.0
2014-05-12 13:00:00,38.13,38.23,38.13,38.16,220500.0,33.0271,33.1137,33.0271,33.0531,220500.0
2014-05-12 13:30:00,38.17,38.31,38.15,38.23,264500.0,33.0617,33.183,33.0444,33.1137,264500.0
2014-05-12 14:00:00,38.24,38.32,38.13,38.29,174000.0,33.1223,33.1916,33.0271,33.1657,174000.0
2014-05-12 14:30:00,38.3,38.32,38.17,38.17,163500.0,33.1743,33.1916,33.0617,33.0617,163500.0
2014-05-12 15:00:00,38.19,38.25,38.14,38.22,238500.0,33.079,33.131,33.0357,33.105,238500.0
2014-05-12 15:30:00,38.22,38.33,38.18,38.27,566500.0,33.105,33.2003,33.0704,33.1483,566500.0
2014-05-13 09:30:00,38.24,38.39,37.99,38.31,263500.0,33.1223,33.2523,32.9058,33.183,263500.0
2014-05-13 10:00:00,38.3,38.33,38.18,38.21,255500.0,33.1743,33.2003,33.0704,33.0964,255500.0
2014-05-13 10:30:00,38.22,38.26,38.12,38.22,201500.0,33.105,33.1397,33.0184,33.105,201500.0
2014-05-13 11:00:00,38.22,38.28,38.15,38.2,189500.0,33.105,33.157,33.0444,33.0877,189500.0
2014-05-13 11:30:00,38.2,38.2,38.06,38.07,101000.0,33.0877,33.0877,32.9664,32.9751,101000.0
2014-05-13 12:00:00,38.09,38.15,38.05,38.13,114000.0,32.9924,33.0444,32.9578,33.0271,114000.0
2014-05-13 12:30:00,38.11,38.21,38.08,38.16,67000.0,33.0097,33.0964,32.9838,33.0531,67000.0
2014-05-13 13:00:00,38.15,38.2,38.13,38.19,91000.0,33.0444,33.0877,33.0271,33.079,91000.0
2014-05-13 13:30:00,38.2,38.21,38.12,38.13,100500.0,33.0877,33.0964,33.0184,33.0271,100500.0
2014-05-13 14:00:00,38.15,38.2,38.12,38.16,175500.0,33.0444,33.0877,33.0184,33.0531,175500.0
2014-05-13 14:30:00,38.16,38.29,38.16,38.26,138500.0,33.0531,33.1657,33.0531,33.1397,138500.0
2014-05-13 15:00:00,38.24,38.26,38.17,38.24,267500.0,33.1223,33.1397,33.0617,33.1223,267500.0
2014-05-13 15:30:00,38.24,38.24,38.14,38.16,434500.0,33.1223,33.1223,33.0357,33.0531,434500.0
2014-05-14 09:30:00,38.16,38.23,37.83,38.19,429500.0,33.0531,33.1137,32.7672,33.079,429500.0
2014-05-14 10:00:00,38.21,38.26,38.07,38.26,166000.0,33.0964,33.1397,32.9751,33.1397,166000.0
2014-05-14 10:30:00,38.25,38.28,38.17,38.18,126000.0,33.131,33.157,33.0617,33.0704,126000.0
2014-05-14 11:00:00,38.18,38.22,38.05,38.1,96000.0,33.0704,33.105,32.9578,33.0011,96000.0
2014-05-14 11:30:00,38.09,38.18,38.07,38.08,128000.0,32.9924,33.0704,32.9751,32.9838,128000.0
2014-05-14 12:00:00,38.09,38.23,38.05,38.19,197500.0,32.9924,33.1137,32.9578,33.079,197500.0
2014-05-14 12:30:00,38.2,38.26,38.2,38.24,80000.0,33.0877,33.1397,33.0877,33.1223,80000.0
2014-05-14 13:00:00,38.24,38.34,38.24,38.33,103500.0,33.1223,33.209,33.1223,33.2003,103500.0
2014-05-14 13:30:00,38.33,38.39,38.3,38.36,205000.0,33.2003,33.2523,33.1743,33.2263,205000.0
2014-05-14 14:00:00,38.37,38.41,38.32,38.32,210000.0,33.2349,33.2696,33.1916,33.1916,210000.0
2014-05-14 14:30:00,38.32,38.37,38.3,38.33,256500.0,33.1916,33.2349,33.1743,33.2003,256500.0
2014-05-14 15:00:00,38.33,38.37,38.32,38.35,487500.0,33.2003,33.2349,33.1916,33.2176,487500.0
2014-05-14 15:30:00,38.35,38.4,38.32,38.37,616500.0,33.2176,33.2609,33.1916,33.2349,616500.0
2014-05-15 09:30:00,38.24,38.37,38.0,38.0,507500.0,33.1223,33.2349,32.9145,32.9145,507500.0
2014-05-15 10:00:00,38.04,38.09,37.68,37.77,316500.0,32.9491,32.9924,32.6373,32.7152,316500.0
2014-05-15 10:30:00,37.79,37.85,37.69,37.71,529500.0,32.7326,32.7845,32.646,32.6633,529500.0
2014-05-15 11:00:00,37.71,37.75,37.54,37.56,252000.0,32.6633,32.6979,32.516,32.5334,252000.0
2014-05-15 11:30:00,37.55,37.73,37.55,37.59,276500.0,32.5247,32.6806,32.5247,32.5593,276500.0
2014-05-15 12:00:00,37.57,37.57,37.46,37.5,93500.0,32.542,32.542,32.4467,32.4814,93500.0
2014-05-15 12:30:00,37.5,37.56,37.47,37.53,86000.0,32.4814,32.5334,32.4554,32.5074,86000.0
2014-05-15 13:00:00,37.52,37.56,37.48,37.5,142500.0,32.4987,32.5334,32.4641,32.4814,142500.0
2014-05-15 13:30:00,37.52,37.54,37.45,37.51,486500.0,32.4987,32.516,32.4381,32.49,486500.0
2014-05-15 14:00:00,37.51,37.66,37.49,37.65,471500.0,32.49,32.62,32.4727,32.6113,471500.0
2014-05-15 14:30:00,37.66,37.74,37.64,37.67,260000.0,32.62,32.6893,32.6026,32.6286,260000.0
2014-05-15 15:00:00,37.68,37.8,37.67,37.77,294500.0,32.6373,32.7412,32.6286,32.7152,294500.0
2014-05-15 15:30:00,37.77,37.82,37.71,37.82,961000.0,32.7152,32.7586,32.6633,32.7586,961000.0
2014-05-16 09:30:00,37.81,37.91,37.45,37.71,540500.0,32.7499,32.8365,32.4381,32.6633,540500.0
2014-05-16 10:00:00,37.75,37.75,37.43,37.63,278500.0,32.6979,32.6979,32.4207,32.594,278500.0
2014-05-16 10:30:00,37.62,37.74,37.62,37.7,112500.0,32.5853,32.6893,32.5853,32.6546,112500.0
2014-05-16 11:00:00,37.66,37.77,37.63,37.72,93000.0,32.62,32.7152,32.594,32.6719,93000.0
2014-05-16 11:30:00,37.73,37.76,37.62,37.64,127000.0,32.6806,32.7066,32.5853,32.6026,127000.0
2014-05-16 12:00:00,37.66,37.7,37.58,37.66,115500.0,32.62,32.6546,32.5507,32.62,115500.0
2014-05-16 12:30:00,37.66,37.75,37.61,37.68,253500.0,32.62,32.6979,32.5767,32.6373,253500.0
2014-05-16 13:00:00,37.69,37.69,37.55,37.61,382000.0,32.646,32.646,32.5247,32.5767,382000.0
2014-05-16 13:30:00,37.62,37.64,37.48,37.49,179000.0,32.5853,32.6026,32.4641,32.4727,179000.0
2014-05-16 14:00:00,37.49,37.56,37.42,37.5,239000.0,32.4727,32.5334,32.4121,32.4814,239000.0
2014-05-16 14:30:00,37.5,37.68,37.49,37.67,683500.0,32.4814,32.6373,32.4727,32.6286,683500.0
2014-05-16 15:00:00,37.68,37.74,37.64,37.67,192500.0,32.6373,32.6893,32.6026,32.6286,192500.0
2014-05-16 15:30:00,37.68,37.72,37.62,37.7,542000.0,32.6373,32.6719,32.5853,32.6546,542000.0
2014-05-19 09:30:00,37.44,37.85,37.38,37.83,272000.0,32.4294,32.7845,32.3774,32.7672,272000.0
2014-05-19 10:00:00,37.83,37.85,37.7,37.8,272000.0,32.7672,32.7845,32.6546,32.7412,272000.0
2014-05-19 10:30:00,37.81,37.9,37.74,37.9,162000.0,32.7499,32.8278,32.6893,32.8278,162000.0
2014-05-19 11:00:00,37.92,38.07,37.9,38.0,173000.0,32.8452,32.9751,32.8278,32.9145,173000.0
2014-05-19 11:30:00,37.98,38.08,37.92,38.05,204000.0,32.8971,32.9838,32.8452,32.9578,204000.0
2014-05-19 12:00:00,38.05,38.24,38.05,38.22,387500.0,32.9578,33.1223,32.9578,33.105,387500.0
2014-05-19 12:30:00,38.22,38.22,38.1,38.15,172500.0,33.105,33.105,33.0011,33.0444,172500.0
2014-05-19 13:00:00,38.16,38.21,38.14,38.19,141500.0,33.0531,33.0964,33.0357,33.079,141500.0
2014-05-19 13:30:00,38.19,38.24,38.14,38.24,133500.0,33.079,33.1223,33.0357,33.1223,133500.0
2014-05-19 14:00:00,38.24,38.3,38.2,38.22,143500.0,33.1223,33.1743,33.0877,33.105,143500.0
2014-05-19 14:30:00,38.22,38.25,38.18,38.21,196500.0,33.105,33.131,33.0704,33.0964,196500.0
2014-05-19 15:00:00,38.2,38.25,38.18,38.22,216000.0,33.0877,33.131,33.0704,33.105,216000.0
2014-05-19 15:30:00,38.21,38.35,38.21,38.31,549500.0,33.0964,33.2176,33.0964,33.183,549500.0
2014-05-20 09:30:00,38.27,38.29,38.07,38.15,292000.0,33.1483,33.1657,32.9751,33.0444,292000.0
2014-05-20 10:00:00,38.1,38.17,37.99,38.03,239000.0,33.0011,33.0617,32.9058,32.9405,239000.0
2014-05-20 10:30:00,38.06,38.17,38.03,38.16,194500.0,32.9664,33.0617,32.9405,33.0531,194500.0
2014-05-20 11:00:00,38.15,38.17,37.98,37.99,169000.0,33.0444,33.0617,32.8971,32.9058,169000.0
2014-05-20 11:30:00,37.98,38.07,37.97,38.03,118500.0,32.8971,32.9751,32.8885,32.9405,118500.0
2014-05-20 12:00:00,38.0,38.02,37.91,37.97,137500.0,32.9145,32.9318,32.8365,32.8885,137500.0
2014-05-20 12:30:00,37.95,37.96,37.87,37.93,101500.0,32.8712,32.8798,32.8019,32.8538,101500.0
2014-05-20 13:00:00,37.92,37.93,37.69,37.7,272000.0,32.8452,32.8538,32.646,32.6546,272000.0
2014-05-20 13:30:00,37.69,37.71,37.46,37.47,235000.0,32.646,32.6633,32.4467,32.4554,235000.0
2014-05-20 14:00:00,37.47,37.6,37.44,37.6,290000.0,32.4554,32.568,32.4294,32.568,290000.0
2014-05-20 14:30:00,37.59,37.64,37.56,37.59,307000.0,32.5593,32.6026,32.5334,32.5593,307000.0
2014-05-20 15:00:00,37.57,37.59,37.49,37.54,274500.0,32.542,32.5593,32.4727,32.516,274500.0
2014-05-20 15:30:00,37.54,37.63,37.51,37.58,820500.0,32.516,32.594,32.49,32.5507,820500.0
2014-05-21 09:30:00,37.73,38.26,37.61,38.19,210000.0,32.6806,33.1397,32.5767,33.079,210000.0
2014-05-21 10:00:00,38.18,38.27,38.16,38.21,227000.0,33.0704,33.1483,33.0531,33.0964,227000.0
2014-05-21 10:30:00,38.21,38.28,38.18,38.21,157500.0,33.0964,33.157,33.0704,33.0964,157500.0
2014-05-21 11:00:00,38.2,38.27,38.14,38.19,371500.0,33.0877,33.1483,33.0357,33.079,371500.0
2014-05-21 11:30:00,38.2,38.29,38.18,38.24,171500.0,33.0877,33.1657,33.0704,33.1223,171500.0
2014-05-21 12:00:00,38.25,38.3,38.17,38.25,118500.0,33.131,33.1743,33.0617,33.131,118500.0
2014-05-21 12:30:00,38.25,38.32,38.25,38.28,54500.0,33.131,33.1916,33.131,33.157,54500.0
2014-05-21 13:00:00,38.3,38.34,38.23,38.23,50000.0,33.1743,33.209,33.1137,33.1137,50000.0
2014-05-21 13:30:00,38.23,38.39,38.2,38.39,157500.0,33.1137,33.2523,33.0877,33.2523,157500.0
2014-05-21 14:00:00,38.37,38.47,38.25,38.46,303500.0,33.2349,33.3216,33.131,33.3129,303500.0
2014-05-21 14:30:00,38.47,38.54,38.44,38.44,153000.0,33.3216,33.3822,33.2956,33.2956,153000.0
2014-05-21 15:00:00,38.44,38.51,38.4,38.41,279500.0,33.2956,33.3562,33.2609,33.2696,279500.0
2014-05-21 15:30:00,38.41,38.51,38.38,38.45,476500.0,33.2696,33.3562,33.2436,33.3042,476500.0
2014-05-22 09:30:00,38.39,38.61,38.24,38.57,181500.0,33.2523,33.4428,33.1223,33.4082,181500.0
2014-05-22 10:00:00,38.58,38.63,38.44,38.53,104000.0,33.4168,33.4602,33.2956,33.3735,104000.0
2014-05-22 10:30:00,38.54,38.57,38.49,38.54,89000.0,33.3822,33.4082,33.3389,33.3822,89000.0
2014-05-22 11:00:00,38.55,38.68,38.47,38.68,99000.0,33.3909,33.5035,33.3216,33.5035,99000.0
2014-05-22 11:30:00,38.67,38.82,38.66,38.79,245000.0,33.4948,33.6247,33.4861,33.5987,245000.0
2014-05-22 12:00:00,38.78,38.85,38.71,38.82,116000.0,33.5901,33.6507,33.5294,33.6247,116000.0
2014-05-22 12:30:00,38.82,38.99,38.78,38.94,386000.0,33.6247,33.772,33.5901,33.7287,386000.0
2014-05-22 13:00:00,38.93,38.98,38.89,38.93,121500.0,33.72,33.7633,33.6854,33.72,121500.0
2014-05-22 13:30:00,38.93,38.95,38.87,38.93,113000.0,33.72,33.7373,33.668,33.72,113000.0
2014-05-22 14:00:00,38.94,38.94,38.84,38.86,109000.0,33.7287,33.7287,33.642,33.6594,109000.0
2014-05-22 14:30:00,38.85,38.91,38.8,38.88,137500.0,33.6507,33.7027,33.6074,33.6767,137500.0
2014-05-22 15:00:00,38.88,38.88,38.73,38.81,146000.0,33.6767,33.6767,33.5468,33.6161,146000.0
2014-05-22 15:30:00,38.8,38.82,38.74,38.77,425000.0,33.6074,33.6247,33.5554,33.5814,425000.0
2014-05-23 09:30:00,38.72,38.72,38.18,38.22,156500.0,33.5381,33.5381,33.0704,33.105,156500.0
2014-05-23 10:00:00,38.22,38.51,38.17,38.47,362000.0,33.105,33.3562,33.0617,33.3216,362000.0
2014-05-23 10:30:00,38.45,38.53,38.37,38.39,82500.0,33.3042,33.3735,33.2349,33.2523,82500.0
2014-05-23 11:00:00,38.4,38.49,38.34,38.41,94000.0,33.2609,33.3389,33.209,33.2696,94000.0
2014-05-23 11:30:00,38.4,38.42,38.33,38.34,65000.0,33.2609,33.2783,33.2003,33.209,65000.0
2014-05-23 12:00:00,38.33,38.37,38.3,38.32,89000.0,33.2003,33.2349,33.1743,33.1916,89000.0
2014-05-23 12:30:00,38.33,38.41,38.3,38.4,167000.0,33.2003,33.2696,33.1743,33.2609,167000.0
2014-05-23 13:00:00,38.41,38.45,38.39,38.44,122000.0,33.2696,33.3042,33.2523,33.2956,122000.0
2014-05-23 13:30:00,38.45,38.47,38.41,38.47,124500.0,33.3042,33.3216,33.2696,33.3216,124500.0
2014-05-23 14:00:00,38.47,38.52,38.41,38.49,199000.0,33.3216,33.3649,33.2696,33.3389,199000.0
2014-05-23 14:30:00,38.49,38.52,38.47,38.47,116500.0,33.3389,33.3649,33.3216,33.3216,116500.0
2014-05-23 15:00:00,38.47,38.52,38.45,38.46,233000.0,33.3216,33.3649,33.3042,33.3129,233000.0
2014-05-23 15:30:00,38.46,38.6,38.45,38.53,417500.0,33.3129,33.4342,33.3042,33.3735,417500.0
2014-05-27 09:30:00,38.7,39.24,38.52,39.22,163500.0,33.5208,33.9885,33.3649,33.9712,163500.0
2014-05-27 10:00:00,39.22,39.66,39.22,39.53,466500.0,33.9712,34.3523,33.9712,34.2397,466500.0
2014-05-27 10:30:00,39.53,39.69,39.39,39.69,404000.0,34.2397,34.3783,34.1184,34.3783,404000.0
2014-05-27 11:00:00,39.68,39.72,39.48,39.48,228000.0,34.3696,34.4043,34.1964,34.1964,228000.0
2014-05-27 11:30:00,39.49,39.67,39.49,39.61,145500.0,34.2051,34.361,34.2051,34.309,145500.0
2014-05-27 12:00:00,39.62,39.7,39.48,39.49,122000.0,34.3177,34.387,34.1964,34.2051,122000.0
2014-05-27 12:30:00,39.52,39.61,39.52,39.56,103000.0,34.231,34.309,34.231,34.2657,103000.0
2014-05-27 13:00:00,39.56,39.56,39.4,39.41,235000.0,34.2657,34.2657,34.1271,34.1358,235000.0
2014-05-27 13:30:00,39.41,39.53,39.35,39.51,180000.0,34.1358,34.2397,34.0838,34.2224,180000.0
2014-05-27 14:00:00,39.51,39.58,39.42,39.56,156500.0,34.2224,34.283,34.1444,34.2657,156500.0
2014-05-27 14:30:00,39.55,39.63,39.47,39.62,266500.0,34.257,34.3263,34.1877,34.3177,266500.0
2014-05-27 15:00:00,39.62,39.65,39.52,39.52,198500.0,34.3177,34.3436,34.231,34.231,198500.0
2014-05-27 15:30:00,39.52,39.54,39.44,39.48,511500.0,34.231,34.2484,34.1618,34.1964,511500.0
2014-05-28 09:30:00,39.36,39.39,39.0,39.25,163500.0,34.0925,34.1184,33.7806,33.9972,163500.0
2014-05-28 10:00:00,39.2,39.23,38.97,39.01,188500.0,33.9539,33.9799,33.7547,33.7893,188500.0
2014-05-28 10:30:00,39.01,39.03,38.83,38.83,203000.0,33.7893,33.8066,33.6334,33.6334,203000.0
2014-05-28 11:00:00,38.84,39.07,38.83,39.05,168000.0,33.642,33.8413,33.6334,33.8239,168000.0
2014-05-28 11:30:00,39.05,39.14,39.05,39.12,66500.0,33.8239,33.9019,33.8239,33.8846,66500.0
2014-05-28 12:00:00,39.1,39.32,39.1,39.27,227000.0,33.8673,34.0578,33.8673,34.0145,227000.0
2014-05-28 12:30:00,39.25,39.28,39.2,39.26,80000.0,33.9972,34.0232,33.9539,34.0058,80000.0
2014-05-28 13:00:00,39.25,39.33,39.23,39.32,117500.0,33.9972,34.0665,33.9799,34.0578,117500.0
2014-05-28 13:30:00,39.31,39.34,39.28,39.28,144500.0,34.0491,34.0751,34.0232,34.0232,144500.0
2014-05-28 14:00:00,39.27,39.28,39.17,39.22,118500.0,34.0145,34.0232,33.9279,33.9712,118500.0
2014-05-28 14:30:00,39.21,39.27,39.19,39.23,72500.0,33.9625,34.0145,33.9452,33.9799,72500.0
2014-05-28 15:00:00,39.24,39.31,39.22,39.28,89000.0,33.9885,34.0491,33.9712,34.0232,89000.0
2014-05-28 15:30:00,39.29,39.31,39.11,39.16,360000.0,34.0318,34.0491,33.8759,33.9192,360000.0
2014-05-29 09:30:00,39.37,39.37,39.01,39.24,136500.0,34.1011,34.1011,33.7893,33.9885,136500.0
2014-05-29 10:00:00,39.24,39.29,39.12,39.23,126500.0,33.9885,34.0318,33.8846,33.9799,126500.0
2014-05-29 10:30:00,39.23,39.36,39.19,39.27,112000.0,33.9799,34.0925,33.9452,34.0145,112000.0
2014-05-29 11:00:00,39.27,39.3,39.24,39.26,108000.0,34.0145,34.0405,33.9885,34.0058,108000.0
2014-05-29 11:30:00,39.25,39.29,39.18,39.2,103500.0,33.9972,34.0318,33.9365,33.9539,103500.0
2014-05-29 12:00:00,39.2,39.22,39.17,39.17,60500.0,33.9539,33.9712,33.9279,33.9279,60500.0
2014-05-29 12:30:00,39.17,39.19,39.13,39.13,88500.0,33.9279,33.9452,33.8932,33.8932,88500.0
2014-05-29 13:00:00,39.13,39.14,39.01,39.03,34500.0,33.8932,33.9019,33.7893,33.8066,34500.0
2014-05-29 13:30:00,39.04,39.05,38.97,38.99,98000.0,33.8153,33.8239,33.7547,33.772,98000.0
2014-05-29 14:00:00,39.0,39.0,38.89,38.9,126500.0,33.7806,33.7806,33.6854,33.694,126500.0
2014-05-29 14:30:00,38.9,38.94,38.87,38.9,281000.0,33.694,33.7287,33.668,33.694,281000.0
2014-05-29 15:00:00,38.9,39.1,38.9,39.05,332500.0,33.694,33.8673,33.694,33.8239,332500.0
2014-05-29 15:30:00,39.05,39.14,38.98,39.0,860500.0,33.8239,33.9019,33.7633,33.7806,860500.0
2014-05-30 09:30:00,39.0,39.21,38.91,39.12,149000.0,33.7806,33.9625,33.7027,33.8846,149000.0
2014-05-30 10:00:00,39.12,39.26,39.12,39.18,120500.0,33.8846,34.0058,33.8846,33.9365,120500.0
2014-05-30 10:30:00,39.18,39.24,39.17,39.22,121500.0,33.9365,33.9885,33.9279,33.9712,121500.0
2014-05-30 11:00:00,39.23,39.23,39.11,39.11,102500.0,33.9799,33.9799,33.8759,33.8759,102500.0
2014-05-30 11:30:00,39.11,39.19,39.1,39.16,684500.0,33.8759,33.9452,33.8673,33.9192,684500.0
2014-05-30 12:00:00,39.16,39.23,39.16,39.21,187500.0,33.9192,33.9799,33.9192,33.9625,187500.0
2014-05-30 12:30:00,39.2,39.21,39.03,39.14,186500.0,33.9539,33.9625,33.8066,33.9019,186500.0
2014-05-30 13:00:00,39.14,39.23,39.11,39.22,218000.0,33.9019,33.9799,33.8759,33.9712,218000.0
2014-05-30 13:30:00,39.22,39.26,39.17,39.25,236000.0,33.9712,34.0058,33.9279,33.9972,236000.0
2014-05-30 14:00:00,39.25,39.51,39.24,39.49,221000.0,33.9972,34.2224,33.9885,34.2051,221000.0
2014-05-30 14:30:00,39.49,39.49,39.31,39.31,240000.0,34.2051,34.2051,34.0491,34.0491,240000.0
2014-05-30 15:00:00,39.32,39.32,39.23,39.26,291000.0,34.0578,34.0578,33.9799,34.0058,291000.0
2014-05-30 15:30:00,39.26,39.31,39.23,39.28,579500.0,34.0058,34.0491,33.9799,34.0232,579500.0
2014-06-02 09:30:00,39.4,39.42,38.7,38.74,225000.0,34.1271,34.1444,33.5208,33.5554,225000.0
2014-06-02 10:00:00,38.74,38.88,38.66,38.88,461500.0,33.5554,33.6767,33.4861,33.6767,461500.0
2014-06-02 10:30:00,38.86,38.95,38.82,38.9,245500.0,33.6594,33.7373,33.6247,33.694,245500.0
2014-06-02 11:00:00,38.91,38.98,38.86,38.94,169500.0,33.7027,33.7633,33.6594,33.7287,169500.0
2014-06-02 11:30:00,38.94,39.0,38.87,38.97,137500.0,33.7287,33.7806,33.668,33.7547,137500.0
2014-06-02 12:00:00,38.97,38.99,38.91,38.93,91500.0,33.7547,33.772,33.7027,33.72,91500.0
2014-06-02 12:30:00,38.91,38.95,38.85,38.94,58500.0,33.7027,33.7373,33.6507,33.7287,58500.0
2014-06-02 13:00:00,38.95,38.95,38.8,38.94,428000.0,33.7373,33.7373,33.6074,33.7287,428000.0
2014-06-02 13:30:00,38.95,38.97,38.82,38.84,93500.0,33.7373,33.7547,33.6247,33.642,93500.0
2014-06-02 14:00:00,38.84,38.91,38.78,38.9,147000.0,33.642,33.7027,33.5901,33.694,147000.0
2014-06-02 14:30:00,38.91,38.92,38.85,38.87,133500.0,33.7027,33.7113,33.6507,33.668,133500.0
2014-06-02 15:00:00,38.87,38.9,38.78,38.81,145500.0,33.668,33.694,33.5901,33.6161,145500.0
2014-06-02 15:30:00,38.81,38.88,38.81,38.84,400500.0,33.6161,33.6767,33.6161,33.642,400500.0
2014-06-03 09:30:00,38.81,39.11,38.75,39.09,475000.0,33.6161,33.8759,33.5641,33.8586,475000.0
2014-06-03 10:00:00,39.08,39.3,38.97,39.04,332500.0,33.8499,34.0405,33.7547,33.8153,332500.0
2014-06-03 10:30:00,39.05,39.24,39.05,39.17,310500.0,33.8239,33.9885,33.8239,33.9279,310500.0
2014-06-03 11:00:00,39.17,39.3,39.08,39.3,172500.0,33.9279,34.0405,33.8499,34.0405,172500.0
2014-06-03 11:30:00,39.3,39.33,39.11,39.13,162500.0,34.0405,34.0665,33.8759,33.8932,162500.0
2014-06-03 12:00:00,39.15,39.25,39.13,39.21,138500.0,33.9106,33.9972,33.8932,33.9625,138500.0
2014-06-03 12:30:00,39.24,39.29,39.23,39.25,77000.0,33.9885,34.0318,33.9799,33.9972,77000.0
2014-06-03 13:00:00,39.25,39.29,39.19,39.2,205000.0,33.9972,34.0318,33.9452,33.9539,205000.0
2014-06-03 13:30:00,39.2,39.22,39.15,39.19,182000.0,33.9539,33.9712,33.9106,33.9452,182000.0
2014-06-03 14:00:00,39.19,39.22,39.14,39.15,237000.0,33.9452,33.9712,33.9019,33.9106,237000.0
2014-06-03 14:30:00,39.16,39.17,39.07,39.07,219500.0,33.9192,33.9279,33.8413,33.8413,219500.0
2014-06-03 15:00:00,39.06,39.06,38.95,38.99,254000.0,33.8326,33.8326,33.7373,33.772,254000.0
2014-06-03 15:30:00,38.99,39.0,38.95,38.96,408000.0,33.772,33.7806,33.7373,33.746,408000.0
2014-06-04 09:30:00,38.79,38.98,38.32,38.51,491500.0,33.5987,33.7633,33.1916,33.3562,491500.0
2014-06-04 10:00:00,38.5,38.64,38.41,38.41,544500.0,33.3476,33.4688,33.2696,33.2696,544500.0
2014-06-04 10:30:00,38.45,38.65,38.41,38.63,128500.0,33.3042,33.4775,33.2696,33.4602,128500.0
2014-06-04 11:00:00,38.64,38.74,38.64,38.68,140500.0,33.4688,33.5554,33.4688,33.5035,140500.0
2014-06-04 11:30:00,38.68,38.72,38.58,38.6,125500.0,33.5035,33.5381,33.4168,33.4342,125500.0
2014-06-04 12:00:00,38.6,38.67,38.55,38.61,349500.0,33.4342,33.4948,33.3909,33.4428,349500.0
2014-06-04 12:30:00,38.61,38.67,38.59,38.61,236000.0,33.4428,33.4948,33.4255,33.4428,236000.0
2014-06-04 13:00:00,38.62,38.65,38.57,38.6,243500.0,33.4515,33.4775,33.4082,33.4342,243500.0
2014-06-04 13:30:00,38.61,38.64,38.55,38.55,278500.0,33.4428,33.4688,33.3909,33.3909,278500.0
2014-06-04 14:00:00,38.58,38.61,38.53,38.58,239000.0,33.4168,33.4428,33.3735,33.4168,239000.0
2014-06-04 14:30:00,38.58,38.59,38.48,38.52,406000.0,33.4168,33.4255,33.3302,33.3649,406000.0
2014-06-04 15:00:00,38.52,38.56,38.48,38.54,342000.0,33.3649,33.3995,33.3302,33.3822,342000.0
2014-06-04 15:30:00,38.54,38.61,38.53,38.57,515500.0,33.3822,33.4428,33.3735,33.4082,515500.0
2014-06-05 09:30:00,38.52,38.56,37.96,38.01,516500.0,33.3649,33.3995,32.8798,32.9231,516500.0
2014-06-05 10:00:00,38.02,38.04,37.77,37.8,504000.0,32.9318,32.9491,32.7152,32.7412,504000.0
2014-06-05 10:30:00,37.8,37.8,37.65,37.68,290000.0,32.7412,32.7412,32.6113,32.6373,290000.0
2014-06-05 11:00:00,37.68,37.92,37.66,37.79,205500.0,32.6373,32.8452,32.62,32.7326,205500.0
2014-06-05 11:30:00,37.78,37.86,37.72,37.82,248500.0,32.7239,32.7932,32.6719,32.7586,248500.0
2014-06-05 12:00:00,37.84,37.85,37.71,37.81,487000.0,32.7759,32.7845,32.6633,32.7499,487000.0
2014-06-05 12:30:00,37.81,37.87,37.78,37.83,258500.0,32.7499,32.8019,32.7239,32.7672,258500.0
2014-06-05 13:00:00,37.83,37.93,37.83,37.92,357500.0,32.7672,32.8538,32.7672,32.8452,357500.0
2014-06-05 13:30:00,37.92,37.97,37.9,37.96,219000.0,32.8452,32.8885,32.8278,32.8798,219000.0
2014-06-05 14:00:00,37.96,38.04,37.92,38.01,227000.0,32.8798,32.9491,32.8452,32.9231,227000.0
2014-06-05 14:30:00,38.02,38.11,37.99,38.1,227000.0,32.9318,33.0097,32.9058,33.0011,227000.0
2014-06-05 15:00:00,38.1,38.26,38.06,38.1,302000.0,33.0011,33.1397,32.9664,33.0011,302000.0
2014-06-05 15:30:00,38.11,38.12,38.03,38.07,1083000.0,33.0097,33.0184,32.9405,32.9751,1083000.0
2014-06-06 09:30:00,38.2,38.28,38.03,38.12,163000.0,33.0877,33.157,32.9405,33.0184,163000.0
2014-06-06 10:00:00,38.14,38.21,38.09,38.18,118500.0,33.0357,33.0964,32.9924,33.0704,118500.0
2014-06-06 10:30:00,38.19,38.2,38.07,38.13,149000.0,33.079,33.0877,32.9751,33.0271,149000.0
2014-06-06 11:00:00,38.14,38.2,38.06,38.06,127000.0,33.0357,33.0877,32.9664,32.9664,127000.0
2014-06-06 11:30:00,38.07,38.1,38.03,38.09,96500.0,32.9751,33.0011,32.9405,32.9924,96500.0
2014-06-06 12:00:00,38.09,38.16,38.07,38.12,98500.0,32.9924,33.0531,32.9751,33.0184,98500.0
2014-06-06 12:30:00,38.14,38.15,38.05,38.08,64000.0,33.0357,33.0444,32.9578,32.9838,64000.0
2014-06-06 13:00:00,38.05,38.13,38.05,38.05,72500.0,32.9578,33.0271,32.9578,32.9578,72500.0
2014-06-06 13:30:00,38.05,38.07,37.88,37.89,182500.0,32.9578,32.9751,32.8105,32.8192,182500.0
2014-06-06 14:00:00,37.9,37.92,37.83,37.88,162000.0,32.8278,32.8452,32.7672,32.8105,162000.0
2014-06-06 14:30:00,37.88,37.98,37.87,37.92,313500.0,32.8105,32.8971,32.8019,32.8452,313500.0
2014-06-06 15:00:00,37.91,37.99,37.87,37.97,281500.0,32.8365,32.9058,32.8019,32.8885,281500.0
2014-06-06 15:30:00,37.96,38.02,37.89,38.0,420500.0,32.8798,32.9318,32.8192,32.9145,420500.0
2014-06-09 09:30:00,37.9,38.16,37.88,38.08,191000.0,32.8278,33.0531,32.8105,32.9838,191000.0
2014-06-09 10:00:00,38.07,38.18,37.98,38.18,286000.0,32.9751,33.0704,32.8971,33.0704,286000.0
2014-06-09 10:30:00,38.17,38.25,38.13,38.21,175000.0,33.0617,33.131,33.0271,33.0964,175000.0
2014-06-09 11:00:00,38.22,38.22,38.11,38.11,373000.0,33.105,33.105,33.0097,33.0097,373000.0
2014-06-09 11:30:00,38.12,38.14,38.05,38.07,235500.0,33.0184,33.0357,32.9578,32.9751,235500.0
2014-06-09 12:00:00,38.06,38.11,37.98,37.98,296000.0,32.9664,33.0097,32.8971,32.8971,296000.0
2014-06-09 12:30:00,37.96,38.0,37.96,38.0,553500.0,32.8798,32.9145,32.8798,32.9145,553500.0
2014-06-09 13:00:00,37.99,38.0,37.86,37.86,305000.0,32.9058,32.9145,32.7932,32.7932,305000.0
2014-06-09 13:30:00,37.88,37.88,37.83,37.84,438500.0,32.8105,32.8105,32.7672,32.7759,438500.0
2014-06-09 14:00:00,37.83,37.86,37.76,37.78,227000.0,32.7672,32.7932,32.7066,32.7239,227000.0
2014-06-09 14:30:00,37.78,37.8,37.73,37.77,165500.0,32.7239,32.7412,32.6806,32.7152,165500.0
2014-06-09 15:00:00,37.78,37.82,37.77,37.79,192500.0,32.7239,32.7586,32.7152,32.7326,192500.0
2014-06-09 15:30:00,37.79,37.81,37.74,37.78,573500.0,32.7326,32.7499,32.6893,32.7239,573500.0
2014-06-10 09:30:00,37.61,37.86,37.6,37.73,867500.0,32.5767,32.7932,32.568,32.6806,867500.0
2014-06-10 10:00:00,37.74,37.91,37.61,37.85,533000.0,32.6893,32.8365,32.5767,32.7845,533000.0
2014-06-10 10:30:00,37.85,37.85,37.75,37.82,557500.0,32.7845,32.7845,32.6979,32.7586,557500.0
2014-06-10 11:00:00,37.81,37.84,37.76,37.79,225000.0,32.7499,32.7759,32.7066,32.7326,225000.0
2014-06-10 11:30:00,37.8,37.83,37.76,37.79,180500.0,32.7412,32.7672,32.7066,32.7326,180500.0
2014-06-10 12:00:00,37.79,37.83,37.76,37.8,275500.0,32.7326,32.7672,32.7066,32.7412,275500.0
2014-06-10 12:30:00,37.8,37.81,37.76,37.8,175000.0,32.7412,32.7499,32.7066,32.7412,175000.0
2014-06-10 13:00:00,37.79,37.88,37.77,37.88,222500.0,32.7326,32.8105,32.7152,32.8105,222500.0
2014-06-10 13:30:00,37.87,37.92,37.8,37.9,393000.0,32.8019,32.8452,32.7412,32.8278,393000.0
2014-06-10 14:00:00,37.88,37.93,37.86,37.93,142500.0,32.8105,32.8538,32.7932,32.8538,142500.0
2014-06-10 14:30:00,37.9,37.9,37.86,37.89,168000.0,32.8278,32.8278,32.7932,32.8192,168000.0
2014-06-10 15:00:00,37.89,38.08,37.89,38.08,283000.0,32.8192,32.9838,32.8192,32.9838,283000.0
2014-06-10 15:30:00,38.08,38.08,37.97,38.02,525500.0,32.9838,32.9838,32.8885,32.9318,525500.0
2014-06-11 09:30:00,38.0,38.0,37.64,37.65,196500.0,32.9145,32.9145,32.6026,32.6113,196500.0
2014-06-11 10:00:00,37.65,37.66,37.4,37.5,290500.0,32.6113,32.62,32.3948,32.4814,290500.0
2014-06-11 10:30:00,37.5,37.57,37.45,37.49,137000.0,32.4814,32.542,32.4381,32.4727,137000.0
2014-06-11 11:00:00,37.54,37.6,37.5,37.58,352000.0,32.516,32.568,32.4814,32.5507,352000.0
2014-06-11 11:30:00,37.59,37.61,37.48,37.55,136500.0,32.5593,32.5767,32.4641,32.5247,136500.0
2014-06-11 12:00:00,37.55,37.61,37.52,37.56,641500.0,32.5247,32.5767,32.4987,32.5334,641500.0
2014-06-11 12:30:00,37.54,37.61,37.54,37.6,99500.0,32.516,32.5767,32.516,32.568,99500.0
2014-06-11 13:00:00,37.58,37.65,37.54,37.65,103500.0,32.5507,32.6113,32.516,32.6113,103500.0
2014-06-11 13:30:00,37.64,37.64,37.58,37.59,148000.0,32.6026,32.6026,32.5507,32.5593,148000.0
2014-06-11 14:00:00,37.58,37.64,37.56,37.61,182500.0,32.5507,32.6026,32.5334,32.5767,182500.0
2014-06-11 14:30:00,37.61,37.65,37.57,37.6,201000.0,32.5767,32.6113,32.542,32.568,201000.0
2014-06-11 15:00:00,37.6,37.66,37.59,37.64,307500.0,32.568,32.62,32.5593,32.6026,307500.0
2014-06-11 15:30:00,37.65,37.71,37.63,37.67,403000.0,32.6113,32.6633,32.594,32.6286,403000.0
2014-06-12 09:30:00,37.52,38.05,37.46,38.04,405000.0,32.6087,33.0693,32.5566,33.0606,405000.0
2014-06-12 10:00:00,38.04,38.17,37.95,38.07,293000.0,33.0606,33.1736,32.9824,33.0867,293000.0
2014-06-12 10:30:00,38.07,38.21,38.06,38.21,254000.0,33.0867,33.2084,33.078,33.2084,254000.0
2014-06-12 11:00:00,38.21,38.52,38.19,38.52,190500.0,33.2084,33.4778,33.191,33.4778,190500.0
2014-06-12 11:30:00,38.51,38.56,38.44,38.5,291000.0,33.4691,33.5126,33.4083,33.4604,291000.0
2014-06-12 12:00:00,38.51,38.62,38.49,38.6,171500.0,33.4691,33.5647,33.4517,33.5473,171500.0
2014-06-12 12:30:00,38.59,38.62,38.49,38.52,311000.0,33.5387,33.5647,33.4517,33.4778,311000.0
2014-06-12 13:00:00,38.52,38.54,38.42,38.43,143500.0,33.4778,33.4952,33.3909,33.3996,143500.0
2014-06-12 13:30:00,38.44,38.44,38.37,38.42,182000.0,33.4083,33.4083,33.3475,33.3909,182000.0
2014-06-12 14:00:00,38.41,38.46,38.37,38.43,159500.0,33.3822,33.4257,33.3475,33.3996,159500.0
2014-06-12 14:30:00,38.42,38.48,38.35,38.44,165000.0,33.3909,33.4431,33.3301,33.4083,165000.0
2014-06-12 15:00:00,38.43,38.46,38.35,38.45,894500.0,33.3996,33.4257,33.3301,33.417,894500.0
2014-06-12 15:30:00,38.45,38.45,38.37,38.4,885000.0,33.417,33.417,33.3475,33.3735,885000.0
2014-06-13 09:30:00,38.39,38.64,38.26,38.29,336000.0,33.3648,33.5821,33.2519,33.2779,336000.0
2014-06-13 10:00:00,38.29,38.64,38.27,38.6,317000.0,33.2779,33.5821,33.2605,33.5473,317000.0
2014-06-13 10:30:00,38.6,38.67,38.52,38.55,337000.0,33.5473,33.6082,33.4778,33.5039,337000.0
2014-06-13 11:00:00,38.56,38.67,38.56,38.6,182000.0,33.5126,33.6082,33.5126,33.5473,182000.0
2014-06-13 11:30:00,38.59,38.6,38.41,38.41,64000.0,33.5387,33.5473,33.3822,33.3822,64000.0
2014-06-13 12:00:00,38.41,38.5,38.38,38.5,107000.0,33.3822,33.4604,33.3561,33.4604,107000.0
2014-06-13 12:30:00,38.51,38.57,38.51,38.56,64000.0,33.4691,33.5213,33.4691,33.5126,64000.0
2014-06-13 13:00:00,38.56,38.63,38.53,38.63,107500.0,33.5126,33.5734,33.4865,33.5734,107500.0
2014-06-13 13:30:00,38.61,38.62,38.53,38.55,207000.0,33.556,33.5647,33.4865,33.5039,207000.0
2014-06-13 14:00:00,38.55,38.62,38.54,38.56,123000.0,33.5039,33.5647,33.4952,33.5126,123000.0
2014-06-13 14:30:00,38.56,38.65,38.51,38.65,258500.0,33.5126,33.5908,33.4691,33.5908,258500.0
2014-06-13 15:00:00,38.65,38.73,38.54,38.54,155000.0,33.5908,33.6603,33.4952,33.4952,155000.0
2014-06-13 15:30:00,38.56,38.65,38.53,38.65,592500.0,33.5126,33.5908,33.4865,33.5908,592500.0
2014-06-16 09:30:00,38.69,38.84,38.59,38.66,194000.0,33.6256,33.7559,33.5387,33.5995,194000.0
2014-06-16 10:00:00,38.68,38.82,38.67,38.76,232500.0,33.6169,33.7385,33.6082,33.6864,232500.0
2014-06-16 10:30:00,38.75,38.78,38.6,38.6,146000.0,33.6777,33.7038,33.5473,33.5473,146000.0
2014-06-16 11:00:00,38.61,38.67,38.51,38.55,138000.0,33.556,33.6082,33.4691,33.5039,138000.0
2014-06-16 11:30:00,38.54,38.54,38.32,38.32,155000.0,33.4952,33.4952,33.304,33.304,155000.0
2014-06-16 12:00:00,38.33,38.55,38.3,38.52,93000.0,33.3127,33.5039,33.2866,33.4778,93000.0
2014-06-16 12:30:00,38.51,38.6,38.49,38.59,58500.0,33.4691,33.5473,33.4517,33.5387,58500.0
2014-06-16 13:00:00,38.59,38.75,38.59,38.71,66000.0,33.5387,33.6777,33.5387,33.6429,66000.0
2014-06-16 13:30:00,38.71,38.72,38.58,38.62,74000.0,33.6429,33.6516,33.53,33.5647,74000.0
2014-06-16 14:00:00,38.62,38.63,38.46,38.47,192000.0,33.5647,33.5734,33.4257,33.4344,192000.0
2014-06-16 14:30:00,38.47,38.52,38.45,38.48,89500.0,33.4344,33.4778,33.417,33.4431,89500.0
2014-06-16 15:00:00,38.46,38.51,38.42,38.47,118000.0,33.4257,33.4691,33.3909,33.4344,118000.0
2014-06-16 15:30:00,38.48,38.55,38.46,38.51,368000.0,33.4431,33.5039,33.4257,33.4691,368000.0
2014-06-17 09:30:00,38.52,38.68,38.35,38.62,387000.0,33.4778,33.6169,33.3301,33.5647,387000.0
2014-06-17 10:00:00,38.62,39.0,38.6,38.99,286000.0,33.5647,33.895,33.5473,33.8863,286000.0
2014-06-17 10:30:00,39.0,39.01,38.66,38.72,178500.0,33.895,33.9037,33.5995,33.6516,178500.0
2014-06-17 11:00:00,38.73,38.86,38.68,38.82,177500.0,33.6603,33.7733,33.6169,33.7385,177500.0
2014-06-17 11:30:00,38.82,38.92,38.74,38.77,414500.0,33.7385,33.8255,33.669,33.6951,414500.0
2014-06-17 12:00:00,38.77,38.84,38.73,38.81,128000.0,33.6951,33.7559,33.6603,33.7299,128000.0
2014-06-17 12:30:00,38.82,38.94,38.81,38.86,148000.0,33.7385,33.8428,33.7299,33.7733,148000.0
2014-06-17 13:00:00,38.9,38.92,38.85,38.88,164000.0,33.8081,33.8255,33.7646,33.7907,164000.0
2014-06-17 13:30:00,38.88,38.94,38.86,38.92,130500.0,33.7907,33.8428,33.7733,33.8255,130500.0
2014-06-17 14:00:00,38.93,38.99,38.86,38.99,242500.0,33.8341,33.8863,33.7733,33.8863,242500.0
2014-06-17 14:30:00,39.0,39.05,38.93,38.98,246000.0,33.895,33.9384,33.8341,33.8776,246000.0
2014-06-17 15:00:00,38.98,38.99,38.86,38.89,252000.0,33.8776,33.8863,33.7733,33.7994,252000.0
2014-06-17 15:30:00,38.9,38.98,38.89,38.93,732500.0,33.8081,33.8776,33.7994,33.8341,732500.0
2014-06-18 09:30:00,38.85,39.78,38.78,39.44,569500.0,33.7646,34.5729,33.7038,34.2774,569500.0
2014-06-18 10:00:00,39.42,39.62,39.38,39.52,921000.0,34.26,34.4338,34.2252,34.3469,921000.0
2014-06-18 10:30:00,39.53,39.55,39.23,39.26,220500.0,34.3556,34.373,34.0949,34.121,220500.0
2014-06-18 11:00:00,39.25,39.26,39.12,39.25,243000.0,34.1123,34.121,33.9993,34.1123,243000.0
2014-06-18 11:30:00,39.26,39.32,39.17,39.32,188500.0,34.121,34.1731,34.0427,34.1731,188500.0
2014-06-18 12:00:00,39.33,39.43,39.29,39.39,163000.0,34.1818,34.2687,34.147,34.2339,163000.0
2014-06-18 12:30:00,39.4,39.54,39.4,39.46,140000.0,34.2426,34.3643,34.2426,34.2948,140000.0
2014-06-18 13:00:00,39.45,39.47,39.36,39.38,137500.0,34.2861,34.3035,34.2079,34.2252,137500.0
2014-06-18 13:30:00,39.37,39.42,39.33,39.41,178000.0,34.2166,34.26,34.1818,34.2513,178000.0
2014-06-18 14:00:00,39.39,39.47,39.31,39.4,421000.0,34.2339,34.3035,34.1644,34.2426,421000.0
2014-06-18 14:30:00,39.41,39.49,39.39,39.44,263000.0,34.2513,34.3208,34.2339,34.2774,263000.0
2014-06-18 15:00:00,39.43,39.52,39.41,39.5,222000.0,34.2687,34.3469,34.2513,34.3295,222000.0
2014-06-18 15:30:00,39.51,39.69,39.51,39.63,691500.0,34.3382,34.4947,34.3382,34.4425,691500.0
2014-06-19 09:30:00,40.6,40.6,38.92,39.06,561500.0,35.2855,35.2855,33.8255,33.9471,561500.0
2014-06-19 10:00:00,39.06,39.14,39.0,39.01,375500.0,33.9471,34.0167,33.895,33.9037,375500.0
2014-06-19 10:30:00,39.02,39.09,38.99,39.04,97000.0,33.9124,33.9732,33.8863,33.9298,97000.0
2014-06-19 11:00:00,39.04,39.27,38.98,39.24,209000.0,33.9298,34.1296,33.8776,34.1036,209000.0
2014-06-19 11:30:00,39.23,39.4,39.23,39.36,238500.0,34.0949,34.2426,34.0949,34.2079,238500.0
2014-06-19 12:00:00,39.35,39.36,39.29,39.29,95500.0,34.1992,34.2079,34.147,34.147,95500.0
2014-06-19 12:30:00,39.3,39.36,39.27,39.35,111000.0,34.1557,34.2079,34.1296,34.1992,111000.0
2014-06-19 13:00:00,39.35,39.36,39.13,39.21,109500.0,34.1992,34.2079,34.008,34.0775,109500.0
2014-06-19 13:30:00,39.2,39.28,39.2,39.25,111500.0,34.0688,34.1383,34.0688,34.1123,111500.0
2014-06-19 14:00:00,39.23,39.27,39.2,39.2,297500.0,34.0949,34.1296,34.0688,34.0688,297500.0
2014-06-19 14:30:00,39.2,39.38,39.2,39.36,354500.0,34.0688,34.2252,34.0688,34.2079,354500.0
2014-06-19 15:00:00,39.37,39.41,39.33,39.4,468000.0,34.2166,34.2513,34.1818,34.2426,468000.0
2014-06-19 15:30:00,39.4,39.51,39.34,39.39,1010500.0,34.2426,34.3382,34.1905,34.2339,1010500.0
2014-06-20 09:30:00,39.59,39.59,38.81,38.97,1193500.0,34.4078,34.4078,33.7299,33.8689,1193500.0
2014-06-20 10:00:00,38.97,39.02,38.79,38.83,319500.0,33.8689,33.9124,33.7125,33.7472,319500.0
2014-06-20 10:30:00,38.82,38.85,38.67,38.82,386000.0,33.7385,33.7646,33.6082,33.7385,386000.0
2014-06-20 11:00:00,38.82,38.89,38.75,38.75,109500.0,33.7385,33.7994,33.6777,33.6777,109500.0
2014-06-20 11:30:00,38.74,38.84,38.71,38.79,118000.0,33.669,33.7559,33.6429,33.7125,118000.0
2014-06-20 12:00:00,38.8,38.82,38.7,38.82,103500.0,33.7212,33.7385,33.6343,33.7385,103500.0
2014-06-20 12:30:00,38.81,38.85,38.74,38.76,78500.0,33.7299,33.7646,33.669,33.6864,78500.0
2014-06-20 13:00:00,38.76,38.79,38.7,38.77,165000.0,33.6864,33.7125,33.6343,33.6951,165000.0
2014-06-20 13:30:00,38.76,38.82,38.74,38.82,94000.0,33.6864,33.7385,33.669,33.7385,94000.0
2014-06-20 14:00:00,38.8,38.82,38.76,38.8,147500.0,33.7212,33.7385,33.6864,33.7212,147500.0
2014-06-20 14:30:00,38.81,38.82,38.78,38.82,161500.0,33.7299,33.7385,33.7038,33.7385,161500.0
2014-06-20 15:00:00,38.81,38.83,38.77,38.8,221500.0,33.7299,33.7472,33.6951,33.7212,221500.0
2014-06-20 15:30:00,38.8,38.98,38.79,38.97,1065000.0,33.7212,33.8776,33.7125,33.8689,1065000.0
2014-06-23 09:30:00,38.95,39.3,38.72,39.28,205000.0,33.8515,34.1557,33.6516,34.1383,205000.0
2014-06-23 10:00:00,39.25,39.45,39.23,39.3,307000.0,34.1123,34.2861,34.0949,34.1557,307000.0
2014-06-23 10:30:00,39.32,39.44,39.32,39.42,203000.0,34.1731,34.2774,34.1731,34.26,203000.0
2014-06-23 11:00:00,39.4,39.41,39.27,39.29,151500.0,34.2426,34.2513,34.1296,34.147,151500.0
2014-06-23 11:30:00,39.28,39.31,39.22,39.26,132500.0,34.1383,34.1644,34.0862,34.121,132500.0
2014-06-23 12:00:00,39.27,39.44,39.27,39.43,156000.0,34.1296,34.2774,34.1296,34.2687,156000.0
2014-06-23 12:30:00,39.43,39.43,39.37,39.42,143500.0,34.2687,34.2687,34.2166,34.26,143500.0
2014-06-23 13:00:00,39.43,39.43,39.31,39.31,52500.0,34.2687,34.2687,34.1644,34.1644,52500.0
2014-06-23 13:30:00,39.3,39.37,39.21,39.35,107000.0,34.1557,34.2166,34.0775,34.1992,107000.0
2014-06-23 14:00:00,39.35,39.55,39.35,39.54,136500.0,34.1992,34.373,34.1992,34.3643,136500.0
2014-06-23 14:30:00,39.55,39.68,39.51,39.68,184500.0,34.373,34.486,34.3382,34.486,184500.0
2014-06-23 15:00:00,39.67,39.7,39.54,39.62,248500.0,34.4773,34.5034,34.3643,34.4338,248500.0
2014-06-23 15:30:00,39.62,39.67,39.57,39.64,456000.0,34.4338,34.4773,34.3904,34.4512,456000.0
2014-06-24 09:30:00,38.81,39.02,38.08,38.16,1067500.0,33.7299,33.9124,33.0954,33.1649,1067500.0
2014-06-24 10:00:00,38.24,38.4,38.03,38.26,1118500.0,33.2345,33.3735,33.052,33.2519,1118500.0
2014-06-24 10:30:00,38.27,38.33,38.17,38.32,636500.0,33.2605,33.3127,33.1736,33.304,636500.0
2014-06-24 11:00:00,38.33,38.4,38.23,38.25,784000.0,33.3127,33.3735,33.2258,33.2432,784000.0
2014-06-24 11:30:00,38.26,38.29,38.02,38.04,728000.0,33.2519,33.2779,33.0433,33.0606,728000.0
2014-06-24 12:00:00,38.03,38.06,37.99,38.05,511500.0,33.052,33.078,33.0172,33.0693,511500.0
2014-06-24 12:30:00,38.05,38.21,38.02,38.21,308500.0,33.0693,33.2084,33.0433,33.2084,308500.0
2014-06-24 13:00:00,38.2,38.26,38.14,38.24,193500.0,33.1997,33.2519,33.1476,33.2345,193500.0
2014-06-24 13:30:00,38.25,38.32,38.18,38.2,447500.0,33.2432,33.304,33.1823,33.1997,447500.0
2014-06-24 14:00:00,38.2,38.24,38.07,38.09,196000.0,33.1997,33.2345,33.0867,33.1041,196000.0
2014-06-24 14:30:00,38.08,38.19,38.05,38.13,276500.0,33.0954,33.191,33.0693,33.1389,276500.0
2014-06-24 15:00:00,38.13,38.13,37.94,38.02,409500.0,33.1389,33.1389,32.9737,33.0433,409500.0
2014-06-24 15:30:00,38.01,38.1,37.98,38.04,1211500.0,33.0346,33.1128,33.0085,33.0606,1211500.0
2014-06-25 09:30:00,38.05,38.13,37.95,38.07,296500.0,33.0693,33.1389,32.9824,33.0867,296500.0
2014-06-25 10:00:00,38.09,38.19,38.02,38.16,185500.0,33.1041,33.191,33.0433,33.1649,185500.0
2014-06-25 10:30:00,38.16,38.24,38.14,38.2,320000.0,33.1649,33.2345,33.1476,33.1997,320000.0
2014-06-25 11:00:00,38.21,38.21,37.85,37.92,235000.0,33.2084,33.2084,32.8955,32.9564,235000.0
2014-06-25 11:30:00,37.92,37.94,37.79,37.87,162000.0,32.9564,32.9737,32.8434,32.9129,162000.0
2014-06-25 12:00:00,37.87,37.92,37.82,37.86,90500.0,32.9129,32.9564,32.8694,32.9042,90500.0
2014-06-25 12:30:00,37.85,37.86,37.76,37.77,120500.0,32.8955,32.9042,32.8173,32.826,120500.0
2014-06-25 13:00:00,37.78,37.84,37.75,37.82,232500.0,32.8347,32.8868,32.8086,32.8694,232500.0
2014-06-25 13:30:00,37.83,37.99,37.83,37.97,136500.0,32.8781,33.0172,32.8781,32.9998,136500.0
2014-06-25 14:00:00,37.96,37.97,37.9,37.96,115000.0,32.9911,32.9998,32.939,32.9911,115000.0
2014-06-25 14:30:00,37.96,37.97,37.85,37.85,171500.0,32.9911,32.9998,32.8955,32.8955,171500.0
2014-06-25 15:00:00,37.85,37.85,37.62,37.63,286000.0,32.8955,32.8955,32.6956,32.7043,286000.0
2014-06-25 15:30:00,37.63,37.64,37.43,37.58,1830000.0,32.7043,32.713,32.5305,32.6609,1830000.0
2014-06-26 09:30:00,37.53,37.85,37.5,37.6,526500.0,32.6174,32.8955,32.5913,32.6782,526500.0
2014-06-26 10:00:00,37.6,37.75,37.54,37.71,227000.0,32.6782,32.8086,32.6261,32.7738,227000.0
2014-06-26 10:30:00,37.71,37.76,37.64,37.69,73000.0,32.7738,32.8173,32.713,32.7565,73000.0
2014-06-26 11:00:00,37.69,37.79,37.68,37.78,63000.0,32.7565,32.8434,32.7478,32.8347,63000.0
2014-06-26 11:30:00,37.78,37.89,37.74,37.76,108000.0,32.8347,32.9303,32.7999,32.8173,108000.0
2014-06-26 12:00:00,37.77,37.77,37.72,37.76,40500.0,32.826,32.826,32.7825,32.8173,40500.0
2014-06-26 12:30:00,37.74,37.89,37.65,37.68,168500.0,32.7999,32.9303,32.7217,32.7478,168500.0
2014-06-26 13:00:00,37.67,37.77,37.57,37.75,116500.0,32.7391,32.826,32.6522,32.8086,116500.0
2014-06-26 13:30:00,37.76,37.8,37.69,37.7,106500.0,32.8173,32.8521,32.7565,32.7652,106500.0
2014-06-26 14:00:00,37.71,37.83,37.69,37.83,130500.0,32.7738,32.8781,32.7565,32.8781,130500.0
2014-06-26 14:30:00,37.83,37.83,37.76,37.77,116500.0,32.8781,32.8781,32.8173,32.826,116500.0
2014-06-26 15:00:00,37.77,37.82,37.74,37.81,93500.0,32.826,32.8694,32.7999,32.8608,93500.0
2014-06-26 15:30:00,37.8,37.86,37.77,37.85,356500.0,32.8521,32.9042,32.826,32.8955,356500.0
2014-06-27 09:30:00,37.68,37.98,37.57,37.6,209000.0,32.7478,33.0085,32.6522,32.6782,209000.0
2014-06-27 10:00:00,37.6,37.65,37.45,37.46,211500.0,32.6782,32.7217,32.5479,32.5566,211500.0
2014-06-27 10:30:00,37.46,37.56,37.36,37.55,245500.0,32.5566,32.6435,32.4697,32.6348,245500.0
2014-06-27 11:00:00,37.57,37.65,37.56,37.64,220500.0,32.6522,32.7217,32.6435,32.713,220500.0
2014-06-27 11:30:00,37.64,37.65,37.61,37.61,157000.0,32.713,32.7217,32.6869,32.6869,157000.0
2014-06-27 12:00:00,37.62,37.63,37.58,37.6,72500.0,32.6956,32.7043,32.6609,32.6782,72500.0
2014-06-27 12:30:00,37.59,37.6,37.54,37.59,27500.0,32.6696,32.6782,32.6261,32.6696,27500.0
2014-06-27 13:00:00,37.58,37.61,37.4,37.42,84000.0,32.6609,32.6869,32.5044,32.5218,84000.0
2014-06-27 13:30:00,37.41,37.41,37.14,37.3,323000.0,32.5131,32.5131,32.2785,32.4175,323000.0
2014-06-27 14:00:00,37.31,37.55,37.31,37.54,214000.0,32.4262,32.6348,32.4262,32.6261,214000.0
2014-06-27 14:30:00,37.54,37.57,37.5,37.53,79500.0,32.6261,32.6522,32.5913,32.6174,79500.0
2014-06-27 15:00:00,37.52,37.66,37.51,37.63,260000.0,32.6087,32.7304,32.6,32.7043,260000.0
2014-06-27 15:30:00,37.63,37.65,37.51,37.59,590000.0,32.7043,32.7217,32.6,32.6696,590000.0
2014-06-30 09:30:00,37.66,37.86,37.61,37.8,279500.0,32.7304,32.9042,32.6869,32.8521,279500.0
2014-06-30 10:00:00,37.8,37.86,37.73,37.78,459000.0,32.8521,32.9042,32.7912,32.8347,459000.0
2014-06-30 10:30:00,37.78,37.95,37.78,37.83,169500.0,32.8347,32.9824,32.8347,32.8781,169500.0
2014-06-30 11:00:00,37.82,37.88,37.81,37.87,176000.0,32.8694,32.9216,32.8608,32.9129,176000.0
2014-06-30 11:30:00,37.87,37.96,37.86,37.89,373000.0,32.9129,32.9911,32.9042,32.9303,373000.0
2014-06-30 12:00:00,37.9,37.93,37.87,37.93,172000.0,32.939,32.965,32.9129,32.965,172000.0
2014-06-30 12:30:00,37.93,37.95,37.92,37.92,150500.0,32.965,32.9824,32.9564,32.9564,150500.0
2014-06-30 13:00:00,37.92,37.97,37.92,37.97,92000.0,32.9564,32.9998,32.9564,32.9998,92000.0
2014-06-30 13:30:00,37.96,37.99,37.94,37.96,132500.0,32.9911,33.0172,32.9737,32.9911,132500.0
2014-06-30 14:00:00,37.95,38.02,37.94,37.99,157000.0,32.9824,33.0433,32.9737,33.0172,157000.0
2014-06-30 14:30:00,37.98,38.01,37.88,37.89,106000.0,33.0085,33.0346,32.9216,32.9303,106000.0
2014-06-30 15:00:00,37.88,37.9,37.75,37.78,268000.0,32.9216,32.939,32.8086,32.8347,268000.0
2014-06-30 15:30:00,37.8,37.84,37.68,37.78,524000.0,32.8521,32.8868,32.7478,32.8347,524000.0
2014-07-01 09:30:00,37.97,38.13,37.73,37.86,148500.0,32.9998,33.1389,32.7912,32.9042,148500.0
2014-07-01 10:00:00,37.84,38.0,37.79,37.89,100500.0,32.8868,33.0259,32.8434,32.9303,100500.0
2014-07-01 10:30:00,37.91,38.05,37.91,37.94,188500.0,32.9477,33.0693,32.9477,32.9737,188500.0
2014-07-01 11:00:00,37.94,37.99,37.94,37.97,97000.0,32.9737,33.0172,32.9737,32.9998,97000.0
2014-07-01 11:30:00,37.95,37.96,37.73,37.73,162500.0,32.9824,32.9911,32.7912,32.7912,162500.0
2014-07-01 12:00:00,37.73,37.74,37.6,37.62,133000.0,32.7912,32.7999,32.6782,32.6956,133000.0
2014-07-01 12:30:00,37.62,37.67,37.56,37.66,221000.0,32.6956,32.7391,32.6435,32.7304,221000.0
2014-07-01 13:00:00,37.66,37.7,37.66,37.68,146500.0,32.7304,32.7652,32.7304,32.7478,146500.0
2014-07-01 13:30:00,37.68,37.68,37.57,37.58,240500.0,32.7478,32.7478,32.6522,32.6609,240500.0
2014-07-01 14:00:00,37.58,37.59,37.51,37.52,225000.0,32.6609,32.6696,32.6,32.6087,225000.0
2014-07-01 14:30:00,37.52,37.53,37.45,37.49,201500.0,32.6087,32.6174,32.5479,32.5826,201500.0
2014-07-01 15:00:00,37.49,37.5,37.28,37.35,652000.0,32.5826,32.5913,32.4001,32.461,652000.0
2014-07-01 15:30:00,37.34,37.35,37.23,37.26,1105000.0,32.4523,32.461,32.3567,32.3827,1105000.0
2014-07-02 09:30:00,37.3,37.54,37.14,37.27,305500.0,32.4175,32.6261,32.2785,32.3914,305500.0
2014-07-02 10:00:00,37.27,37.35,37.2,37.29,136000.0,32.3914,32.461,32.3306,32.4088,136000.0
2014-07-02 10:30:00,37.3,37.34,37.29,37.33,127000.0,32.4175,32.4523,32.4088,32.4436,127000.0
2014-07-02 11:00:00,37.33,37.4,37.27,37.34,217500.0,32.4436,32.5044,32.3914,32.4523,217500.0
2014-07-02 11:30:00,37.35,37.48,37.34,37.48,98500.0,32.461,32.574,32.4523,32.574,98500.0
2014-07-02 12:00:00,37.48,37.52,37.47,37.48,112000.0,32.574,32.6087,32.5653,32.574,112000.0
2014-07-02 12:30:00,37.48,37.58,37.48,37.57,555500.0,32.574,32.6609,32.574,32.6522,555500.0
2014-07-02 13:00:00,37.59,37.63,37.55,37.56,153500.0,32.6696,32.7043,32.6348,32.6435,153500.0
2014-07-02 13:30:00,37.56,37.56,37.51,37.52,196000.0,32.6435,32.6435,32.6,32.6087,196000.0
2014-07-02 14:00:00,37.53,37.54,37.44,37.45,115000.0,32.6174,32.6261,32.5392,32.5479,115000.0
2014-07-02 14:30:00,37.46,37.5,37.46,37.49,76000.0,32.5566,32.5913,32.5566,32.5826,76000.0
2014-07-02 15:00:00,37.51,37.54,37.5,37.52,190000.0,32.6,32.6261,32.5913,32.6087,190000.0
2014-07-02 15:30:00,37.52,37.56,37.49,37.54,420000.0,32.6087,32.6435,32.5826,32.6261,420000.0
2014-07-03 09:30:00,37.7,37.9,37.7,37.79,288500.0,32.7652,32.939,32.7652,32.8434,288500.0
2014-07-03 10:00:00,37.79,37.98,37.79,37.96,215500.0,32.8434,33.0085,32.8434,32.9911,215500.0
2014-07-03 10:30:00,37.94,38.09,37.93,38.08,192500.0,32.9737,33.1041,32.965,33.0954,192500.0
2014-07-03 11:00:00,38.07,38.08,37.98,38.02,217000.0,33.0867,33.0954,33.0085,33.0433,217000.0
2014-07-03 11:30:00,38.02,38.08,38.01,38.04,139000.0,33.0433,33.0954,33.0346,33.0606,139000.0
2014-07-03 12:00:00,38.04,38.19,38.03,38.03,241000.0,33.0606,33.191,33.052,33.052,241000.0
2014-07-03 12:30:00,38.03,38.15,38.0,38.06,580500.0,33.052,33.1562,33.0259,33.078,580500.0
2014-07-07 09:30:00,38.06,38.06,37.82,37.92,153000.0,33.078,33.078,32.8694,32.9564,153000.0
2014-07-07 10:00:00,37.91,38.03,37.83,37.98,203000.0,32.9477,33.052,32.8781,33.0085,203000.0
2014-07-07 10:30:00,37.97,38.04,37.85,37.87,194000.0,32.9998,33.0606,32.8955,32.9129,194000.0
2014-07-07 11:00:00,37.87,37.88,37.69,37.72,122500.0,32.9129,32.9216,32.7565,32.7825,122500.0
2014-07-07 11:30:00,37.7,37.89,37.7,37.87,202500.0,32.7652,32.9303,32.7652,32.9129,202500.0
2014-07-07 12:00:00,37.88,37.93,37.83,37.84,82000.0,32.9216,32.965,32.8781,32.8868,82000.0
2014-07-07 12:30:00,37.84,37.88,37.81,37.84,79000.0,32.8868,32.9216,32.8608,32.8868,79000.0
2014-07-07 13:00:00,37.85,37.86,37.8,37.82,72500.0,32.8955,32.9042,32.8521,32.8694,72500.0
2014-07-07 13:30:00,37.81,37.87,37.8,37.8,112500.0,32.8608,32.9129,32.8521,32.8521,112500.0
2014-07-07 14:00:00,37.82,37.9,37.81,37.86,172500.0,32.8694,32.939,32.8608,32.9042,172500.0
2014-07-07 14:30:00,37.85,37.85,37.73,37.8,127000.0,32.8955,32.8955,32.7912,32.8521,127000.0
2014-07-07 15:00:00,37.8,37.86,37.79,37.81,168000.0,32.8521,32.9042,32.8434,32.8608,168000.0
2014-07-07 15:30:00,37.82,37.91,37.79,37.88,443000.0,32.8694,32.9477,32.8434,32.9216,443000.0
2014-07-08 09:30:00,37.85,37.85,37.62,37.68,218500.0,32.8955,32.8955,32.6956,32.7478,218500.0
2014-07-08 10:00:00,37.7,37.7,37.48,37.59,626500.0,32.7652,32.7652,32.574,32.6696,626500.0
2014-07-08 10:30:00,37.58,37.58,37.36,37.36,410000.0,32.6609,32.6609,32.4697,32.4697,410000.0
2014-07-08 11:00:00,37.38,37.38,37.08,37.11,318000.0,32.487,32.487,32.2263,32.2524,318000.0
2014-07-08 11:30:00,37.1,37.17,36.96,37.03,267500.0,32.2437,32.3045,32.122,32.1829,267500.0
2014-07-08 12:00:00,37.03,37.05,36.93,36.98,223500.0,32.1829,32.2002,32.0959,32.1394,223500.0
2014-07-08 12:30:00,36.98,37.01,36.91,36.97,150000.0,32.1394,32.1655,32.0786,32.1307,150000.0
2014-07-08 13:00:00,36.97,37.17,36.93,37.16,134000.0,32.1307,32.3045,32.0959,32.2958,134000.0
2014-07-08 13:30:00,37.17,37.35,37.17,37.35,174500.0,32.3045,32.461,32.3045,32.461,174500.0
2014-07-08 14:00:00,37.33,37.38,37.17,37.19,236500.0,32.4436,32.487,32.3045,32.3219,236500.0
2014-07-08 14:30:00,37.19,37.24,37.13,37.13,112500.0,32.3219,32.3654,32.2698,32.2698,112500.0
2014-07-08 15:00:00,37.13,37.17,37.1,37.13,282000.0,32.2698,32.3045,32.2437,32.2698,282000.0
2014-07-08 15:30:00,37.12,37.14,37.06,37.08,637500.0,32.2611,32.2785,32.2089,32.2263,637500.0
2014-07-09 09:30:00,37.1,37.26,36.86,37.02,385000.0,32.2437,32.3827,32.0351,32.1742,385000.0
2014-07-09 10:00:00,37.05,37.09,36.98,37.07,248500.0,32.2002,32.235,32.1394,32.2176,248500.0
2014-07-09 10:30:00,37.09,37.13,37.05,37.12,151500.0,32.235,32.2698,32.2002,32.2611,151500.0
2014-07-09 11:00:00,37.12,37.12,36.97,37.02,90500.0,32.2611,32.2611,32.1307,32.1742,90500.0
2014-07-09 11:30:00,37.02,37.03,36.96,36.96,176500.0,32.1742,32.1829,32.122,32.122,176500.0
2014-07-09 12:00:00,36.98,36.99,36.95,36.97,119500.0,32.1394,32.1481,32.1133,32.1307,119500.0
2014-07-09 12:30:00,36.98,36.99,36.88,36.89,70500.0,32.1394,32.1481,32.0525,32.0612,70500.0
2014-07-09 13:00:00,36.88,37.04,36.86,37.0,251500.0,32.0525,32.1915,32.0351,32.1568,251500.0
2014-07-09 13:30:00,37.0,37.34,37.0,37.26,134000.0,32.1568,32.4523,32.1568,32.3827,134000.0
2014-07-09 14:00:00,37.29,37.31,37.1,37.28,141000.0,32.4088,32.4262,32.2437,32.4001,141000.0
2014-07-09 14:30:00,37.28,37.36,37.26,37.33,141000.0,32.4001,32.4697,32.3827,32.4436,141000.0
2014-07-09 15:00:00,37.33,37.4,37.31,37.38,185500.0,32.4436,32.5044,32.4262,32.487,185500.0
2014-07-09 15:30:00,37.37,37.43,37.32,37.38,598000.0,32.4783,32.5305,32.4349,32.487,598000.0
2014-07-10 09:30:00,36.95,37.08,36.84,36.96,181500.0,32.1133,32.2263,32.0177,32.122,181500.0
2014-07-10 10:00:00,36.91,37.01,36.8,36.84,215000.0,32.0786,32.1655,31.983,32.0177,215000.0
2014-07-10 10:30:00,36.83,36.89,36.77,36.88,160500.0,32.009,32.0612,31.9569,32.0525,160500.0
2014-07-10 11:00:00,36.88,36.96,36.72,36.77,245500.0,32.0525,32.122,31.9134,31.9569,245500.0
2014-07-10 11:30:00,36.78,36.81,36.69,36.7,114500.0,31.9656,31.9917,31.8874,31.8961,114500.0
2014-07-10 12:00:00,36.7,36.79,36.63,36.73,140500.0,31.8961,31.9743,31.8352,31.9221,140500.0
2014-07-10 12:30:00,36.75,36.76,36.67,36.68,68000.0,31.9395,31.9482,31.87,31.8787,68000.0
2014-07-10 13:00:00,36.68,36.8,36.67,36.73,142000.0,31.8787,31.983,31.87,31.9221,142000.0
2014-07-10 13:30:00,36.75,36.79,36.64,36.64,132500.0,31.9395,31.9743,31.8439,31.8439,132500.0
2014-07-10 14:00:00,36.65,36.72,36.63,36.65,62500.0,31.8526,31.9134,31.8352,31.8526,62500.0
2014-07-10 14:30:00,36.66,36.68,36.51,36.53,200000.0,31.8613,31.8787,31.7309,31.7483,200000.0
2014-07-10 15:00:00,36.53,36.68,36.48,36.68,486500.0,31.7483,31.8787,31.7048,31.8787,486500.0
2014-07-10 15:30:00,36.67,36.7,36.63,36.7,810000.0,31.87,31.8961,31.8352,31.8961,810000.0
2014-07-11 09:30:00,36.71,36.9,36.56,36.66,1254500.0,31.9047,32.0699,31.7744,31.8613,1254500.0
2014-07-11 10:00:00,36.66,36.78,36.64,36.7,562500.0,31.8613,31.9656,31.8439,31.8961,562500.0
2014-07-11 10:30:00,36.72,36.72,36.56,36.64,237000.0,31.9134,31.9134,31.7744,31.8439,237000.0
2014-07-11 11:00:00,36.63,36.72,36.63,36.69,822000.0,31.8352,31.9134,31.8352,31.8874,822000.0
2014-07-11 11:30:00,36.69,36.75,36.6,36.62,201000.0,31.8874,31.9395,31.8091,31.8265,201000.0
2014-07-11 12:00:00,36.62,36.7,36.62,36.67,89000.0,31.8265,31.8961,31.8265,31.87,89000.0
2014-07-11 12:30:00,36.68,36.72,36.66,36.69,66500.0,31.8787,31.9134,31.8613,31.8874,66500.0
2014-07-11 13:00:00,36.69,36.74,36.69,36.74,372500.0,31.8874,31.9308,31.8874,31.9308,372500.0
2014-07-11 13:30:00,36.76,36.78,36.71,36.77,114000.0,31.9482,31.9656,31.9047,31.9569,114000.0
2014-07-11 14:00:00,36.77,36.91,36.77,36.87,159000.0,31.9569,32.0786,31.9569,32.0438,159000.0
2014-07-11 14:30:00,36.87,36.9,36.82,36.83,110500.0,32.0438,32.0699,32.0003,32.009,110500.0
2014-07-11 15:00:00,36.83,36.93,36.83,36.91,196500.0,32.009,32.0959,32.009,32.0786,196500.0
2014-07-11 15:30:00,36.92,36.93,36.82,36.87,412500.0,32.0873,32.0959,32.0003,32.0438,412500.0
2014-07-14 09:30:00,37.19,37.26,37.01,37.21,232000.0,32.3219,32.3827,32.1655,32.3393,232000.0
2014-07-14 10:00:00,37.19,37.26,37.18,37.25,217000.0,32.3219,32.3827,32.3132,32.3741,217000.0
2014-07-14 10:30:00,37.24,37.34,37.24,37.33,138000.0,32.3654,32.4523,32.3654,32.4436,138000.0
2014-07-14 11:00:00,37.33,37.41,37.31,37.39,127000.0,32.4436,32.5131,32.4262,32.4957,127000.0
2014-07-14 11:30:00,37.41,37.44,37.37,37.44,62000.0,32.5131,32.5392,32.4783,32.5392,62000.0
2014-07-14 12:00:00,37.43,37.45,37.4,37.44,109000.0,32.5305,32.5479,32.5044,32.5392,109000.0
2014-07-14 12:30:00,37.45,37.47,37.34,37.39,174000.0,32.5479,32.5653,32.4523,32.4957,174000.0
2014-07-14 13:00:00,37.39,37.46,37.33,37.46,82000.0,32.4957,32.5566,32.4436,32.5566,82000.0
2014-07-14 13:30:00,37.45,37.5,37.45,37.47,104000.0,32.5479,32.5913,32.5479,32.5653,104000.0
2014-07-14 14:00:00,37.47,37.47,37.42,37.42,95500.0,32.5653,32.5653,32.5218,32.5218,95500.0
2014-07-14 14:30:00,37.42,37.43,37.35,37.37,96500.0,32.5218,32.5305,32.461,32.4783,96500.0
2014-07-14 15:00:00,37.36,37.36,37.19,37.3,344500.0,32.4697,32.4697,32.3219,32.4175,344500.0
2014-07-14 15:30:00,37.3,37.32,37.22,37.3,580000.0,32.4175,32.4349,32.348,32.4175,580000.0
2014-07-15 09:30:00,37.22,37.41,37.16,37.31,236500.0,32.348,32.5131,32.2958,32.4262,236500.0
2014-07-15 10:00:00,37.31,37.4,37.25,37.38,234000.0,32.4262,32.5044,32.3741,32.487,234000.0
2014-07-15 10:30:00,37.39,37.42,37.23,37.33,309000.0,32.4957,32.5218,32.3567,32.4436,309000.0
2014-07-15 11:00:00,37.33,37.46,37.31,37.42,134000.0,32.4436,32.5566,32.4262,32.5218,134000.0
2014-07-15 11:30:00,37.41,37.44,37.35,37.36,194500.0,32.5131,32.5392,32.461,32.4697,194500.0
2014-07-15 12:00:00,37.35,37.48,37.35,37.44,162000.0,32.461,32.574,32.461,32.5392,162000.0
2014-07-15 12:30:00,37.46,37.52,37.43,37.48,136000.0,32.5566,32.6087,32.5305,32.574,136000.0
2014-07-15 13:00:00,37.48,37.7,37.48,37.63,173000.0,32.574,32.7652,32.574,32.7043,173000.0
2014-07-15 13:30:00,37.67,37.67,37.55,37.61,190000.0,32.7391,32.7391,32.6348,32.6869,190000.0
2014-07-15 14:00:00,37.61,37.63,37.52,37.52,243500.0,32.6869,32.7043,32.6087,32.6087,243500.0
2014-07-15 14:30:00,37.51,37.52,37.44,37.52,136000.0,32.6,32.6087,32.5392,32.6087,136000.0
2014-07-15 15:00:00,37.52,37.53,37.42,37.43,144000.0,32.6087,32.6174,32.5218,32.5305,144000.0
2014-07-15 15:30:00,37.43,37.55,37.41,37.51,586500.0,32.5305,32.6348,32.5131,32.6,586500.0
2014-07-16 09:30:00,37.55,37.83,37.55,37.75,592000.0,32.6348,32.8781,32.6348,32.8086,592000.0
2014-07-16 10:00:00,37.75,37.84,37.71,37.75,444000.0,32.8086,32.8868,32.7738,32.8086,444000.0
2014-07-16 10:30:00,37.75,37.78,37.7,37.75,316500.0,32.8086,32.8347,32.7652,32.8086,316500.0
2014-07-16 11:00:00,37.75,37.76,37.69,37.74,382500.0,32.8086,32.8173,32.7565,32.7999,382500.0
2014-07-16 11:30:00,37.74,37.79,37.68,37.72,168500.0,32.7999,32.8434,32.7478,32.7825,168500.0
2014-07-16 12:00:00,37.71,37.78,37.68,37.68,69500.0,32.7738,32.8347,32.7478,32.7478,69500.0
2014-07-16 12:30:00,37.68,37.84,37.67,37.82,275000.0,32.7478,32.8868,32.7391,32.8694,275000.0
2014-07-16 13:00:00,37.82,37.83,37.73,37.8,129000.0,32.8694,32.8781,32.7912,32.8521,129000.0
2014-07-16 13:30:00,37.81,37.82,37.76,37.82,115500.0,32.8608,32.8694,32.8173,32.8694,115500.0
2014-07-16 14:00:00,37.82,37.85,37.79,37.82,185000.0,32.8694,32.8955,32.8434,32.8694,185000.0
2014-07-16 14:30:00,37.82,37.85,37.77,37.81,248000.0,32.8694,32.8955,32.826,32.8608,248000.0
2014-07-16 15:00:00,37.8,37.81,37.71,37.77,223000.0,32.8521,32.8608,32.7738,32.826,223000.0
2014-07-16 15:30:00,37.76,37.8,37.71,37.77,728500.0,32.8173,32.8521,32.7738,32.826,728500.0
2014-07-17 09:30:00,37.62,38.05,37.62,38.01,255000.0,32.6956,33.0693,32.6956,33.0346,255000.0
2014-07-17 10:00:00,38.0,38.18,37.96,38.1,794500.0,33.0259,33.1823,32.9911,33.1128,794500.0
2014-07-17 10:30:00,38.1,38.12,38.04,38.05,498500.0,33.1128,33.1302,33.0606,33.0693,498500.0
2014-07-17 11:00:00,38.05,38.08,37.86,37.87,314500.0,33.0693,33.0954,32.9042,32.9129,314500.0
2014-07-17 11:30:00,37.84,38.05,37.8,38.03,420000.0,32.8868,33.0693,32.8521,33.052,420000.0
2014-07-17 12:00:00,38.01,38.03,37.92,38.01,256000.0,33.0346,33.052,32.9564,33.0346,256000.0
2014-07-17 12:30:00,38.01,38.1,37.97,38.03,124000.0,33.0346,33.1128,32.9998,33.052,124000.0
2014-07-17 13:00:00,38.03,38.1,38.03,38.05,101000.0,33.052,33.1128,33.052,33.0693,101000.0
2014-07-17 13:30:00,38.07,38.09,38.02,38.06,189500.0,33.0867,33.1041,33.0433,33.078,189500.0
2014-07-17 14:00:00,38.05,38.11,38.03,38.08,200500.0,33.0693,33.1215,33.052,33.0954,200500.0
2014-07-17 14:30:00,38.1,38.27,38.07,38.25,417500.0,33.1128,33.2605,33.0867,33.2432,417500.0
2014-07-17 15:00:00,38.25,38.25,38.1,38.19,419000.0,33.2432,33.2432,33.1128,33.191,419000.0
2014-07-17 15:30:00,38.18,38.29,38.16,38.24,1270000.0,33.1823,33.2779,33.1649,33.2345,1270000.0
2014-07-18 09:30:00,38.32,38.76,38.22,38.63,801000.0,33.304,33.6864,33.2171,33.5734,801000.0
2014-07-18 10:00:00,38.62,38.72,38.54,38.72,663500.0,33.5647,33.6516,33.4952,33.6516,663500.0
2014-07-18 10:30:00,38.72,38.9,38.72,38.89,328000.0,33.6516,33.8081,33.6516,33.7994,328000.0
2014-07-18 11:00:00,38.9,39.01,38.83,38.95,476000.0,33.8081,33.9037,33.7472,33.8515,476000.0
2014-07-18 11:30:00,38.95,39.1,38.95,39.08,453000.0,33.8515,33.9819,33.8515,33.9645,453000.0
2014-07-18 12:00:00,39.07,39.22,39.06,39.22,331000.0,33.9558,34.0862,33.9471,34.0862,331000.0
2014-07-18 12:30:00,39.21,39.34,39.2,39.31,494500.0,34.0775,34.1905,34.0688,34.1644,494500.0
2014-07-18 13:00:00,39.31,39.35,39.0,39.01,451500.0,34.1644,34.1992,33.895,33.9037,451500.0
2014-07-18 13:30:00,39.01,39.07,39.0,39.03,423000.0,33.9037,33.9558,33.895,33.9211,423000.0
2014-07-18 14:00:00,39.03,39.05,38.96,39.03,485500.0,33.9211,33.9384,33.8602,33.9211,485500.0
2014-07-18 14:30:00,39.03,39.07,38.96,39.01,419500.0,33.9211,33.9558,33.8602,33.9037,419500.0
2014-07-18 15:00:00,39.0,39.04,38.87,38.87,600000.0,33.895,33.9298,33.782,33.782,600000.0
2014-07-18 15:30:00,38.87,38.95,38.86,38.87,1206000.0,33.782,33.8515,33.7733,33.782,1206000.0
2014-07-21 09:30:00,38.61,38.85,38.51,38.77,553500.0,33.556,33.7646,33.4691,33.6951,553500.0
2014-07-21 10:00:00,38.78,38.85,38.64,38.77,477000.0,33.7038,33.7646,33.5821,33.6951,477000.0
2014-07-21 10:30:00,38.79,38.87,38.77,38.84,308500.0,33.7125,33.782,33.6951,33.7559,308500.0
2014-07-21 11:00:00,38.82,38.85,38.78,38.83,261000.0,33.7385,33.7646,33.7038,33.7472,261000.0
2014-07-21 11:30:00,38.81,38.93,38.78,38.93,447000.0,33.7299,33.8341,33.7038,33.8341,447000.0
2014-07-21 12:00:00,38.93,39.04,38.93,38.99,271000.0,33.8341,33.9298,33.8341,33.8863,271000.0
2014-07-21 12:30:00,38.99,39.03,38.97,39.0,312500.0,33.8863,33.9211,33.8689,33.895,312500.0
2014-07-21 13:00:00,39.0,39.13,39.0,39.12,219000.0,33.895,34.008,33.895,33.9993,219000.0
2014-07-21 13:30:00,39.12,39.21,39.1,39.18,147000.0,33.9993,34.0775,33.9819,34.0514,147000.0
2014-07-21 14:00:00,39.18,39.23,39.18,39.22,212000.0,34.0514,34.0949,34.0514,34.0862,212000.0
2014-07-21 14:30:00,39.2,39.23,39.18,39.2,283000.0,34.0688,34.0949,34.0514,34.0688,283000.0
2014-07-21 15:00:00,39.21,39.34,39.2,39.29,455000.0,34.0775,34.1905,34.0688,34.147,455000.0
2014-07-21 15:30:00,39.28,39.34,39.25,39.28,730500.0,34.1383,34.1905,34.1123,34.1383,730500.0
2014-07-22 09:30:00,38.89,39.64,38.85,39.59,950500.0,33.7994,34.4512,33.7646,34.4078,950500.0
2014-07-22 10:00:00,39.59,39.79,39.54,39.74,737000.0,34.4078,34.5816,34.3643,34.5381,737000.0
2014-07-22 10:30:00,39.73,39.77,39.48,39.49,319500.0,34.5294,34.5642,34.3122,34.3208,319500.0
2014-07-22 11:00:00,39.49,39.55,39.44,39.5,240500.0,34.3208,34.373,34.2774,34.3295,240500.0
2014-07-22 11:30:00,39.49,39.66,39.46,39.64,205500.0,34.3208,34.4686,34.2948,34.4512,205500.0
2014-07-22 12:00:00,39.64,39.76,39.64,39.75,234000.0,34.4512,34.5555,34.4512,34.5468,234000.0
2014-07-22 12:30:00,39.75,39.84,39.73,39.76,226000.0,34.5468,34.625,34.5294,34.5555,226000.0
2014-07-22 13:00:00,39.76,39.81,39.71,39.71,148000.0,34.5555,34.599,34.512,34.512,148000.0
2014-07-22 13:30:00,39.71,39.78,39.62,39.77,184000.0,34.512,34.5729,34.4338,34.5642,184000.0
2014-07-22 14:00:00,39.77,39.84,39.7,39.84,452500.0,34.5642,34.625,34.5034,34.625,452500.0
2014-07-22 14:30:00,39.84,39.84,39.67,39.71,216500.0,34.625,34.625,34.4773,34.512,216500.0
2014-07-22 15:00:00,39.71,39.76,39.63,39.76,316500.0,34.512,34.5555,34.4425,34.5555,316500.0
2014-07-22 15:30:00,39.76,39.83,39.73,39.73,924500.0,34.5555,34.6163,34.5294,34.5294,924500.0
2014-07-23 09:30:00,39.68,39.83,39.16,39.58,487000.0,34.486,34.6163,34.034,34.3991,487000.0
2014-07-23 10:00:00,39.58,39.69,39.54,39.62,304000.0,34.3991,34.4947,34.3643,34.4338,304000.0
2014-07-23 10:30:00,39.63,39.65,39.57,39.6,267000.0,34.4425,34.4599,34.3904,34.4164,267000.0
2014-07-23 11:00:00,39.6,39.7,39.56,39.66,323500.0,34.4164,34.5034,34.3817,34.4686,323500.0
2014-07-23 11:30:00,39.66,39.66,39.58,39.62,201000.0,34.4686,34.4686,34.3991,34.4338,201000.0
2014-07-23 12:00:00,39.62,39.68,39.59,39.59,211000.0,34.4338,34.486,34.4078,34.4078,211000.0
2014-07-23 12:30:00,39.59,39.59,39.5,39.57,264500.0,34.4078,34.4078,34.3295,34.3904,264500.0
2014-07-23 13:00:00,39.58,39.58,39.49,39.5,176000.0,34.3991,34.3991,34.3208,34.3295,176000.0
2014-07-23 13:30:00,39.51,39.53,39.45,39.46,241500.0,34.3382,34.3556,34.2861,34.2948,241500.0
2014-07-23 14:00:00,39.46,39.46,39.41,39.44,293000.0,34.2948,34.2948,34.2513,34.2774,293000.0
2014-07-23 14:30:00,39.44,39.46,39.42,39.44,216000.0,34.2774,34.2948,34.26,34.2774,216000.0
2014-07-23 15:00:00,39.45,39.52,39.44,39.52,211500.0,34.2861,34.3469,34.2774,34.3469,211500.0
2014-07-23 15:30:00,39.52,39.59,39.49,39.51,888000.0,34.3469,34.4078,34.3208,34.3382,888000.0
2014-07-24 09:30:00,39.49,39.49,39.09,39.36,548000.0,34.3208,34.3208,33.9732,34.2079,548000.0
2014-07-24 10:00:00,39.36,39.41,39.2,39.32,703500.0,34.2079,34.2513,34.0688,34.1731,703500.0
2014-07-24 10:30:00,39.32,39.36,39.28,39.28,205500.0,34.1731,34.2079,34.1383,34.1383,205500.0
2014-07-24 11:00:00,39.29,39.36,39.26,39.34,234000.0,34.147,34.2079,34.121,34.1905,234000.0
2014-07-24 11:30:00,39.34,39.37,39.32,39.32,240500.0,34.1905,34.2166,34.1731,34.1731,240500.0
2014-07-24 12:00:00,39.33,39.37,39.3,39.34,159500.0,34.1818,34.2166,34.1557,34.1905,159500.0
2014-07-24 12:30:00,39.34,39.41,39.34,39.38,123000.0,34.1905,34.2513,34.1905,34.2252,123000.0
2014-07-24 13:00:00,39.38,39.4,39.32,39.34,163500.0,34.2252,34.2426,34.1731,34.1905,163500.0
2014-07-24 13:30:00,39.35,39.37,39.3,39.32,171000.0,34.1992,34.2166,34.1557,34.1731,171000.0
2014-07-24 14:00:00,39.32,39.35,39.3,39.34,177500.0,34.1731,34.1992,34.1557,34.1905,177500.0
2014-07-24 14:30:00,39.34,39.35,39.26,39.26,185000.0,34.1905,34.1992,34.121,34.121,185000.0
2014-07-24 15:00:00,39.27,39.28,39.22,39.24,298500.0,34.1296,34.1383,34.0862,34.1036,298500.0
2014-07-24 15:30:00,39.25,39.26,39.15,39.2,1049500.0,34.1123,34.121,34.0254,34.0688,1049500.0
2014-07-25 09:30:00,39.19,39.51,39.14,39.29,441000.0,34.0601,34.3382,34.0167,34.147,441000.0
2014-07-25 10:00:00,39.3,39.31,39.19,39.2,356500.0,34.1557,34.1644,34.0601,34.0688,356500.0
2014-07-25 10:30:00,39.21,39.3,39.21,39.24,240500.0,34.0775,34.1557,34.0775,34.1036,240500.0
2014-07-25 11:00:00,39.24,39.3,39.18,39.28,285500.0,34.1036,34.1557,34.0514,34.1383,285500.0
2014-07-25 11:30:00,39.3,39.32,39.26,39.3,315500.0,34.1557,34.1731,34.121,34.1557,315500.0
2014-07-25 12:00:00,39.3,39.3,39.27,39.29,181500.0,34.1557,34.1557,34.1296,34.147,181500.0
2014-07-25 12:30:00,39.29,39.3,39.25,39.27,149500.0,34.147,34.1557,34.1123,34.1296,149500.0
2014-07-25 13:00:00,39.28,39.3,39.22,39.25,353500.0,34.1383,34.1557,34.0862,34.1123,353500.0
2014-07-25 13:30:00,39.25,39.29,39.21,39.28,228000.0,34.1123,34.147,34.0775,34.1383,228000.0
2014-07-25 14:00:00,39.26,39.34,39.24,39.31,266000.0,34.121,34.1905,34.1036,34.1644,266000.0
2014-07-25 14:30:00,39.3,39.3,39.24,39.27,186000.0,34.1557,34.1557,34.1036,34.1296,186000.0
2014-07-25 15:00:00,39.27,39.33,39.26,39.31,562000.0,34.1296,34.1818,34.121,34.1644,562000.0
2014-07-25 15:30:00,39.31,39.48,39.3,39.35,1003500.0,34.1644,34.3122,34.1557,34.1992,1003500.0
2014-07-28 09:30:00,39.27,39.43,39.12,39.23,446000.0,34.1296,34.2687,33.9993,34.0949,446000.0
2014-07-28 10:00:00,39.21,39.26,38.89,38.98,392500.0,34.0775,34.121,33.7994,33.8776,392500.0
2014-07-28 10:30:00,38.98,39.0,38.81,38.87,390000.0,33.8776,33.895,33.7299,33.782,390000.0
2014-07-28 11:00:00,38.85,39.12,38.84,39.12,210000.0,33.7646,33.9993,33.7559,33.9993,210000.0
2014-07-28 11:30:00,39.14,39.15,39.03,39.09,380000.0,34.0167,34.0254,33.9211,33.9732,380000.0
2014-07-28 12:00:00,39.1,39.31,39.07,39.28,204000.0,33.9819,34.1644,33.9558,34.1383,204000.0
2014-07-28 12:30:00,39.28,39.33,39.23,39.24,216000.0,34.1383,34.1818,34.0949,34.1036,216000.0
2014-07-28 13:00:00,39.24,39.35,39.23,39.32,139000.0,34.1036,34.1992,34.0949,34.1731,139000.0
2014-07-28 13:30:00,39.32,39.43,39.31,39.32,185000.0,34.1731,34.2687,34.1644,34.1731,185000.0
2014-07-28 14:00:00,39.32,39.37,39.23,39.23,429500.0,34.1731,34.2166,34.0949,34.0949,429500.0
2014-07-28 14:30:00,39.24,39.26,39.1,39.13,461000.0,34.1036,34.121,33.9819,34.008,461000.0
2014-07-28 15:00:00,39.14,39.24,39.05,39.2,485500.0,34.0167,34.1036,33.9384,34.0688,485500.0
2014-07-28 15:30:00,39.2,39.29,39.18,39.2,690000.0,34.0688,34.147,34.0514,34.0688,690000.0
2014-07-29 09:30:00,39.24,39.63,39.22,39.52,223500.0,34.1036,34.4425,34.0862,34.3469,223500.0
2014-07-29 10:00:00,39.54,39.72,39.49,39.5,341000.0,34.3643,34.5207,34.3208,34.3295,341000.0
2014-07-29 10:30:00,39.51,39.52,39.38,39.41,483500.0,34.3382,34.3469,34.2252,34.2513,483500.0
2014-07-29 11:00:00,39.41,39.44,39.18,39.19,275500.0,34.2513,34.2774,34.0514,34.0601,275500.0
2014-07-29 11:30:00,39.19,39.44,39.1,39.4,254500.0,34.0601,34.2774,33.9819,34.2426,254500.0
2014-07-29 12:00:00,39.37,39.49,39.34,39.47,180500.0,34.2166,34.3208,34.1905,34.3035,180500.0
2014-07-29 12:30:00,39.47,39.6,39.46,39.56,122000.0,34.3035,34.4164,34.2948,34.3817,122000.0
2014-07-29 13:00:00,39.55,39.59,39.51,39.56,100000.0,34.373,34.4078,34.3382,34.3817,100000.0
2014-07-29 13:30:00,39.56,39.57,39.41,39.43,114500.0,34.3817,34.3904,34.2513,34.2687,114500.0
2014-07-29 14:00:00,39.43,39.46,39.33,39.39,128500.0,34.2687,34.2948,34.1818,34.2339,128500.0
2014-07-29 14:30:00,39.39,39.39,39.23,39.24,196500.0,34.2339,34.2339,34.0949,34.1036,196500.0
2014-07-29 15:00:00,39.24,39.3,39.2,39.22,300500.0,34.1036,34.1557,34.0688,34.0862,300500.0
2014-07-29 15:30:00,39.21,39.24,39.02,39.08,1005500.0,34.0775,34.1036,33.9124,33.9645,1005500.0
2014-07-30 09:30:00,39.31,39.31,39.0,39.02,158000.0,34.1644,34.1644,33.895,33.9124,158000.0
2014-07-30 10:00:00,39.02,39.12,39.02,39.05,186500.0,33.9124,33.9993,33.9124,33.9384,186500.0
2014-07-30 10:30:00,39.06,39.13,39.01,39.1,212000.0,33.9471,34.008,33.9037,33.9819,212000.0
2014-07-30 11:00:00,39.11,39.13,39.0,39.05,258500.0,33.9906,34.008,33.895,33.9384,258500.0
2014-07-30 11:30:00,39.06,39.12,39.02,39.02,347500.0,33.9471,33.9993,33.9124,33.9124,347500.0
2014-07-30 12:00:00,39.04,39.06,38.97,38.98,117500.0,33.9298,33.9471,33.8689,33.8776,117500.0
2014-07-30 12:30:00,38.99,39.11,38.97,39.07,119000.0,33.8863,33.9906,33.8689,33.9558,119000.0
2014-07-30 13:00:00,39.08,39.11,39.05,39.1,176500.0,33.9645,33.9906,33.9384,33.9819,176500.0
2014-07-30 13:30:00,39.1,39.18,39.1,39.1,98500.0,33.9819,34.0514,33.9819,33.9819,98500.0
2014-07-30 14:00:00,39.13,39.36,39.05,39.26,232000.0,34.008,34.2079,33.9384,34.121,232000.0
2014-07-30 14:30:00,39.27,39.27,39.09,39.17,221000.0,34.1296,34.1296,33.9732,34.0427,221000.0
2014-07-30 15:00:00,39.14,39.26,39.09,39.21,288000.0,34.0167,34.121,33.9732,34.0775,288000.0
2014-07-30 15:30:00,39.21,39.28,39.18,39.22,574000.0,34.0775,34.1383,34.0514,34.0862,574000.0
2014-07-31 09:30:00,39.07,39.22,38.8,39.14,363000.0,33.9558,34.0862,33.7212,34.0167,363000.0
2014-07-31 10:00:00,39.14,39.25,39.07,39.07,225000.0,34.0167,34.1123,33.9558,33.9558,225000.0
2014-07-31 10:30:00,39.07,39.1,38.94,38.94,363500.0,33.9558,33.9819,33.8428,33.8428,363500.0
2014-07-31 11:00:00,38.96,39.04,38.86,38.9,120500.0,33.8602,33.9298,33.7733,33.8081,120500.0
2014-07-31 11:30:00,38.88,38.95,38.82,38.85,275000.0,33.7907,33.8515,33.7385,33.7646,275000.0
2014-07-31 12:00:00,38.83,38.84,38.75,38.77,141000.0,33.7472,33.7559,33.6777,33.6951,141000.0
2014-07-31 12:30:00,38.75,38.78,38.7,38.7,107000.0,33.6777,33.7038,33.6343,33.6343,107000.0
2014-07-31 13:00:00,38.7,38.72,38.6,38.68,90000.0,33.6343,33.6516,33.5473,33.6169,90000.0
2014-07-31 13:30:00,38.67,38.78,38.67,38.73,91500.0,33.6082,33.7038,33.6082,33.6603,91500.0
2014-07-31 14:00:00,38.73,38.76,38.68,38.74,126000.0,33.6603,33.6864,33.6169,33.669,126000.0
2014-07-31 14:30:00,38.74,38.75,38.5,38.5,191500.0,33.669,33.6777,33.4604,33.4604,191500.0
2014-07-31 15:00:00,38.5,38.55,38.43,38.44,304500.0,33.4604,33.5039,33.3996,33.4083,304500.0
2014-07-31 15:30:00,38.44,38.58,38.43,38.45,856000.0,33.4083,33.53,33.3996,33.417,856000.0
2014-08-01 09:30:00,38.4,38.41,38.13,38.24,196000.0,33.3735,33.3822,33.1389,33.2345,196000.0
2014-08-01 10:00:00,38.29,38.39,38.17,38.31,221500.0,33.2779,33.3648,33.1736,33.2953,221500.0
2014-08-01 10:30:00,38.32,38.35,38.24,38.28,464500.0,33.304,33.3301,33.2345,33.2692,464500.0
2014-08-01 11:00:00,38.29,38.29,38.12,38.25,118500.0,33.2779,33.2779,33.1302,33.2432,118500.0
2014-08-01 11:30:00,38.24,38.3,38.14,38.14,214000.0,33.2345,33.2866,33.1476,33.1476,214000.0
2014-08-01 12:00:00,38.15,38.24,38.11,38.16,48000.0,33.1562,33.2345,33.1215,33.1649,48000.0
2014-08-01 12:30:00,38.19,38.25,38.1,38.24,48500.0,33.191,33.2432,33.1128,33.2345,48500.0
2014-08-01 13:00:00,38.26,38.47,38.22,38.47,180500.0,33.2519,33.4344,33.2171,33.4344,180500.0
2014-08-01 13:30:00,38.48,38.52,38.37,38.52,159500.0,33.4431,33.4778,33.3475,33.4778,159500.0
2014-08-01 14:00:00,38.54,38.67,38.48,38.56,137000.0,33.4952,33.6082,33.4431,33.5126,137000.0
2014-08-01 14:30:00,38.56,38.59,38.43,38.53,441000.0,33.5126,33.5387,33.3996,33.4865,441000.0
2014-08-01 15:00:00,38.53,38.58,38.44,38.49,294500.0,33.4865,33.53,33.4083,33.4517,294500.0
2014-08-01 15:30:00,38.49,38.54,38.4,38.44,423500.0,33.4517,33.4952,33.3735,33.4083,423500.0
2014-08-04 09:30:00,38.55,38.61,38.38,38.55,100500.0,33.5039,33.556,33.3561,33.5039,100500.0
2014-08-04 10:00:00,38.55,38.55,38.47,38.5,125000.0,33.5039,33.5039,33.4344,33.4604,125000.0
2014-08-04 10:30:00,38.49,38.54,38.47,38.52,116000.0,33.4517,33.4952,33.4344,33.4778,116000.0
2014-08-04 11:00:00,38.51,38.59,38.45,38.47,648500.0,33.4691,33.5387,33.417,33.4344,648500.0
2014-08-04 11:30:00,38.49,38.6,38.47,38.6,176000.0,33.4517,33.5473,33.4344,33.5473,176000.0
2014-08-04 12:00:00,38.58,38.78,38.57,38.78,150500.0,33.53,33.7038,33.5213,33.7038,150500.0
2014-08-04 12:30:00,38.78,38.78,38.7,38.77,101500.0,33.7038,33.7038,33.6343,33.6951,101500.0
2014-08-04 13:00:00,38.77,38.78,38.67,38.76,163500.0,33.6951,33.7038,33.6082,33.6864,163500.0
2014-08-04 13:30:00,38.75,38.8,38.73,38.77,145500.0,33.6777,33.7212,33.6603,33.6951,145500.0
2014-08-04 14:00:00,38.78,38.79,38.74,38.74,70000.0,33.7038,33.7125,33.669,33.669,70000.0
2014-08-04 14:30:00,38.73,38.82,38.71,38.77,161500.0,33.6603,33.7385,33.6429,33.6951,161500.0
2014-08-04 15:00:00,38.76,38.83,38.73,38.81,75000.0,33.6864,33.7472,33.6603,33.7299,75000.0
2014-08-04 15:30:00,38.83,38.89,38.76,38.79,617500.0,33.7472,33.7994,33.6864,33.7125,617500.0
2014-08-05 09:30:00,38.55,38.58,38.36,38.4,275000.0,33.5039,33.53,33.3388,33.3735,275000.0
2014-08-05 10:00:00,38.4,38.52,38.35,38.48,124500.0,33.3735,33.4778,33.3301,33.4431,124500.0
2014-08-05 10:30:00,38.47,38.59,38.46,38.52,88000.0,33.4344,33.5387,33.4257,33.4778,88000.0
2014-08-05 11:00:00,38.53,38.59,38.5,38.53,96000.0,33.4865,33.5387,33.4604,33.4865,96000.0
2014-08-05 11:30:00,38.53,38.55,38.45,38.5,107500.0,33.4865,33.5039,33.417,33.4604,107500.0
2014-08-05 12:00:00,38.5,38.52,38.42,38.47,68500.0,33.4604,33.4778,33.3909,33.4344,68500.0
2014-08-05 12:30:00,38.47,38.48,38.37,38.4,180000.0,33.4344,33.4431,33.3475,33.3735,180000.0
2014-08-05 13:00:00,38.41,38.5,38.39,38.49,63500.0,33.3822,33.4604,33.3648,33.4517,63500.0
2014-08-05 13:30:00,38.48,38.48,38.25,38.36,165000.0,33.4431,33.4431,33.2432,33.3388,165000.0
2014-08-05 14:00:00,38.35,38.39,38.29,38.38,186000.0,33.3301,33.3648,33.2779,33.3561,186000.0
2014-08-05 14:30:00,38.42,38.44,38.3,38.31,146000.0,33.3909,33.4083,33.2866,33.2953,146000.0
2014-08-05 15:00:00,38.32,38.42,38.27,38.34,159500.0,33.304,33.3909,33.2605,33.3214,159500.0
2014-08-05 15:30:00,38.35,38.42,38.23,38.24,981000.0,33.3301,33.3909,33.2258,33.2345,981000.0
2014-08-06 09:30:00,38.17,38.69,38.07,38.48,344000.0,33.1736,33.6256,33.0867,33.4431,344000.0
2014-08-06 10:00:00,38.48,38.68,38.45,38.68,226000.0,33.4431,33.6169,33.417,33.6169,226000.0
2014-08-06 10:30:00,38.69,38.89,38.63,38.89,186500.0,33.6256,33.7994,33.5734,33.7994,186500.0
2014-08-06 11:00:00,38.89,38.89,38.67,38.72,196500.0,33.7994,33.7994,33.6082,33.6516,196500.0
2014-08-06 11:30:00,38.72,38.87,38.72,38.83,164500.0,33.6516,33.782,33.6516,33.7472,164500.0
2014-08-06 12:00:00,38.84,38.94,38.83,38.88,220000.0,33.7559,33.8428,33.7472,33.7907,220000.0
2014-08-06 12:30:00,38.88,38.95,38.75,38.78,235500.0,33.7907,33.8515,33.6777,33.7038,235500.0
2014-08-06 13:00:00,38.78,38.85,38.78,38.81,179000.0,33.7038,33.7646,33.7038,33.7299,179000.0
2014-08-06 13:30:00,38.81,38.86,38.69,38.69,190500.0,33.7299,33.7733,33.6256,33.6256,190500.0
2014-08-06 14:00:00,38.68,38.71,38.62,38.67,258000.0,33.6169,33.6429,33.5647,33.6082,258000.0
2014-08-06 14:30:00,38.65,38.7,38.58,38.58,178000.0,33.5908,33.6343,33.53,33.53,178000.0
2014-08-06 15:00:00,38.59,38.66,38.51,38.53,184500.0,33.5387,33.5995,33.4691,33.4865,184500.0
2014-08-06 15:30:00,38.53,38.53,38.4,38.45,642000.0,33.4865,33.4865,33.3735,33.417,642000.0
2014-08-07 09:30:00,38.56,38.61,37.73,37.86,967000.0,33.5126,33.556,32.7912,32.9042,967000.0
2014-08-07 10:00:00,37.85,37.89,37.21,37.32,1021000.0,32.8955,32.9303,32.3393,32.4349,1021000.0
2014-08-07 10:30:00,37.37,37.46,37.29,37.38,418000.0,32.4783,32.5566,32.4088,32.487,418000.0
2014-08-07 11:00:00,37.38,37.7,37.36,37.64,471000.0,32.487,32.7652,32.4697,32.713,471000.0
2014-08-07 11:30:00,37.66,37.66,37.45,37.49,320000.0,32.7304,32.7304,32.5479,32.5826,320000.0
2014-08-07 12:00:00,37.5,37.5,37.25,37.25,153500.0,32.5913,32.5913,32.3741,32.3741,153500.0
2014-08-07 12:30:00,37.24,37.45,37.22,37.39,385500.0,32.3654,32.5479,32.348,32.4957,385500.0
2014-08-07 13:00:00,37.38,37.42,37.31,37.32,424000.0,32.487,32.5218,32.4262,32.4349,424000.0
2014-08-07 13:30:00,37.33,37.53,37.33,37.53,368500.0,32.4436,32.6174,32.4436,32.6174,368500.0
2014-08-07 14:00:00,37.53,37.55,37.49,37.52,233000.0,32.6174,32.6348,32.5826,32.6087,233000.0
2014-08-07 14:30:00,37.52,37.73,37.52,37.71,381500.0,32.6087,32.7912,32.6087,32.7738,381500.0
2014-08-07 15:00:00,37.71,37.75,37.62,37.67,373500.0,32.7738,32.8086,32.6956,32.7391,373500.0
2014-08-07 15:30:00,37.66,37.69,37.63,37.66,771000.0,32.7304,32.7565,32.7043,32.7304,771000.0
2014-08-08 09:30:00,37.8,37.8,37.52,37.54,358000.0,32.8521,32.8521,32.6087,32.6261,358000.0
2014-08-08 10:00:00,37.55,37.64,37.47,37.6,399500.0,32.6348,32.713,32.5653,32.6782,399500.0
2014-08-08 10:30:00,37.62,37.72,37.6,37.71,555000.0,32.6956,32.7825,32.6782,32.7738,555000.0
2014-08-08 11:00:00,37.7,37.78,37.64,37.76,775000.0,32.7652,32.8347,32.713,32.8173,775000.0
2014-08-08 11:30:00,37.77,37.9,37.77,37.9,110000.0,32.826,32.939,32.826,32.939,110000.0
2014-08-08 12:00:00,37.88,37.9,37.79,37.79,162000.0,32.9216,32.939,32.8434,32.8434,162000.0
2014-08-08 12:30:00,37.79,37.82,37.78,37.82,146000.0,32.8434,32.8694,32.8347,32.8694,146000.0
2014-08-08 13:00:00,37.81,38.05,37.79,38.02,189500.0,32.8608,33.0693,32.8434,33.0433,189500.0
2014-08-08 13:30:00,38.03,38.05,37.96,38.01,145000.0,33.052,33.0693,32.9911,33.0346,145000.0
2014-08-08 14:00:00,38.0,38.03,37.99,38.03,155000.0,33.0259,33.052,33.0172,33.052,155000.0
2014-08-08 14:30:00,38.04,38.08,38.01,38.06,372500.0,33.0606,33.0954,33.0346,33.078,372500.0
2014-08-08 15:00:00,38.05,38.15,38.02,38.14,160000.0,33.0693,33.1562,33.0433,33.1476,160000.0
2014-08-08 15:30:00,38.15,38.31,38.14,38.27,753000.0,33.1562,33.2953,33.1476,33.2605,753000.0
2014-08-11 09:30:00,38.45,38.6,38.27,38.41,353000.0,33.417,33.5473,33.2605,33.3822,353000.0
2014-08-11 10:00:00,38.41,38.42,38.24,38.26,329500.0,33.3822,33.3909,33.2345,33.2519,329500.0
2014-08-11 10:30:00,38.26,38.43,38.26,38.36,195500.0,33.2519,33.3996,33.2519,33.3388,195500.0
2014-08-11 11:00:00,38.33,38.39,38.24,38.28,153000.0,33.3127,33.3648,33.2345,33.2692,153000.0
2014-08-11 11:30:00,38.28,38.32,38.18,38.22,150000.0,33.2692,33.304,33.1823,33.2171,150000.0
2014-08-11 12:00:00,38.21,38.33,38.17,38.32,116000.0,33.2084,33.3127,33.1736,33.304,116000.0
2014-08-11 12:30:00,38.3,38.3,38.21,38.21,66500.0,33.2866,33.2866,33.2084,33.2084,66500.0
2014-08-11 13:00:00,38.21,38.22,38.1,38.1,146000.0,33.2084,33.2171,33.1128,33.1128,146000.0
2014-08-11 13:30:00,38.1,38.13,38.0,38.0,139500.0,33.1128,33.1389,33.0259,33.0259,139500.0
2014-08-11 14:00:00,37.99,38.02,37.92,37.92,164500.0,33.0172,33.0433,32.9564,32.9564,164500.0
2014-08-11 14:30:00,37.91,37.93,37.88,37.88,189000.0,32.9477,32.965,32.9216,32.9216,189000.0
2014-08-11 15:00:00,37.88,37.91,37.86,37.87,200500.0,32.9216,32.9477,32.9042,32.9129,200500.0
2014-08-11 15:30:00,37.86,37.88,37.82,37.86,395000.0,32.9042,32.9216,32.8694,32.9042,395000.0
2014-08-12 09:30:00,37.69,37.93,37.69,37.75,99500.0,32.7565,32.965,32.7565,32.8086,99500.0
2014-08-12 10:00:00,37.76,37.84,37.71,37.81,130000.0,32.8173,32.8868,32.7738,32.8608,130000.0
2014-08-12 10:30:00,37.81,37.82,37.7,37.73,167000.0,32.8608,32.8694,32.7652,32.7912,167000.0
2014-08-12 11:00:00,37.72,37.75,37.66,37.75,90500.0,32.7825,32.8086,32.7304,32.8086,90500.0
2014-08-12 11:30:00,37.75,37.78,37.67,37.68,155500.0,32.8086,32.8347,32.7391,32.7478,155500.0
2014-08-12 12:00:00,37.67,37.68,37.61,37.63,94000.0,32.7391,32.7478,32.6869,32.7043,94000.0
2014-08-12 12:30:00,37.63,37.71,37.63,37.66,51000.0,32.7043,32.7738,32.7043,32.7304,51000.0
2014-08-12 13:00:00,37.69,37.69,37.58,37.58,189500.0,32.7565,32.7565,32.6609,32.6609,189500.0
2014-08-12 13:30:00,37.58,37.59,37.47,37.47,138000.0,32.6609,32.6696,32.5653,32.5653,138000.0
2014-08-12 14:00:00,37.48,37.48,37.34,37.38,223000.0,32.574,32.574,32.4523,32.487,223000.0
2014-08-12 14:30:00,37.38,37.53,37.38,37.51,113000.0,32.487,32.6174,32.487,32.6,113000.0
2014-08-12 15:00:00,37.51,37.59,37.51,37.55,86500.0,32.6,32.6696,32.6,32.6348,86500.0
2014-08-12 15:30:00,37.55,37.64,37.53,37.57,495500.0,32.6348,32.713,32.6174,32.6522,495500.0
2014-08-13 09:30:00,37.63,37.8,37.6,37.66,152000.0,32.7043,32.8521,32.6782,32.7304,152000.0
2014-08-13 10:00:00,37.7,37.81,37.65,37.78,165000.0,32.7652,32.8608,32.7217,32.8347,165000.0
2014-08-13 10:30:00,37.77,37.8,37.65,37.66,234500.0,32.826,32.8521,32.7217,32.7304,234500.0
2014-08-13 11:00:00,37.67,37.76,37.66,37.68,115500.0,32.7391,32.8173,32.7304,32.7478,115500.0
2014-08-13 11:30:00,37.68,37.69,37.54,37.59,158000.0,32.7478,32.7565,32.6261,32.6696,158000.0
2014-08-13 12:00:00,37.59,37.61,37.53,37.54,91500.0,32.6696,32.6869,32.6174,32.6261,91500.0
2014-08-13 12:30:00,37.54,37.57,37.47,37.48,291500.0,32.6261,32.6522,32.5653,32.574,291500.0
2014-08-13 13:00:00,37.49,37.52,37.47,37.49,58000.0,32.5826,32.6087,32.5653,32.5826,58000.0
2014-08-13 13:30:00,37.48,37.49,37.42,37.43,95000.0,32.574,32.5826,32.5218,32.5305,95000.0
2014-08-13 14:00:00,37.43,37.5,37.4,37.48,204500.0,32.5305,32.5913,32.5044,32.574,204500.0
2014-08-13 14:30:00,37.5,37.56,37.5,37.54,87500.0,32.5913,32.6435,32.5913,32.6261,87500.0
2014-08-13 15:00:00,37.55,37.56,37.47,37.47,156000.0,32.6348,32.6435,32.5653,32.5653,156000.0
2014-08-13 15:30:00,37.47,37.55,37.46,37.54,445500.0,32.5653,32.6348,32.5566,32.6261,445500.0
2014-08-14 09:30:00,37.68,37.79,37.63,37.72,254000.0,32.7478,32.8434,32.7043,32.7825,254000.0
2014-08-14 10:00:00,37.74,37.82,37.68,37.77,184500.0,32.7999,32.8694,32.7478,32.826,184500.0
2014-08-14 10:30:00,37.77,37.81,37.67,37.7,205000.0,32.826,32.8608,32.7391,32.7652,205000.0
2014-08-14 11:00:00,37.73,37.82,37.71,37.8,176500.0,32.7912,32.8694,32.7738,32.8521,176500.0
2014-08-14 11:30:00,37.81,37.9,37.8,37.82,200000.0,32.8608,32.939,32.8521,32.8694,200000.0
2014-08-14 12:00:00,37.83,37.83,37.76,37.8,96000.0,32.8781,32.8781,32.8173,32.8521,96000.0
2014-08-14 12:30:00,37.8,37.81,37.75,37.78,94500.0,32.8521,32.8608,32.8086,32.8347,94500.0
2014-08-14 13:00:00,37.77,37.87,37.77,37.84,40000.0,32.826,32.9129,32.826,32.8868,40000.0
2014-08-14 13:30:00,37.85,37.85,37.78,37.81,61500.0,32.8955,32.8955,32.8347,32.8608,61500.0
2014-08-14 14:00:00,37.81,37.86,37.8,37.84,66000.0,32.8608,32.9042,32.8521,32.8868,66000.0
2014-08-14 14:30:00,37.84,37.9,37.83,37.89,229500.0,32.8868,32.939,32.8781,32.9303,229500.0
2014-08-14 15:00:00,37.88,37.89,37.82,37.83,173500.0,32.9216,32.9303,32.8694,32.8781,173500.0
2014-08-14 15:30:00,37.84,37.87,37.8,37.86,387500.0,32.8868,32.9129,32.8521,32.9042,387500.0
2014-08-15 09:30:00,37.99,37.99,37.7,37.91,364000.0,33.0172,33.0172,32.7652,32.9477,364000.0
2014-08-15 10:00:00,37.89,37.94,37.83,37.83,176500.0,32.9303,32.9737,32.8781,32.8781,176500.0
2014-08-15 10:30:00,37.84,37.88,37.52,37.63,155500.0,32.8868,32.9216,32.6087,32.7043,155500.0
2014-08-15 11:00:00,37.65,37.77,37.57,37.63,147000.0,32.7217,32.826,32.6522,32.7043,147000.0
2014-08-15 11:30:00,37.61,37.68,37.42,37.49,184500.0,32.6869,32.7478,32.5218,32.5826,184500.0
2014-08-15 12:00:00,37.49,37.67,37.44,37.67,100500.0,32.5826,32.7391,32.5392,32.7391,100500.0
2014-08-15 12:30:00,37.65,37.71,37.56,37.56,183500.0,32.7217,32.7738,32.6435,32.6435,183500.0
2014-08-15 13:00:00,37.57,37.57,37.38,37.39,127000.0,32.6522,32.6522,32.487,32.4957,127000.0
2014-08-15 13:30:00,37.39,37.43,37.34,37.36,206000.0,32.4957,32.5305,32.4523,32.4697,206000.0
2014-08-15 14:00:00,37.37,37.49,37.37,37.49,225000.0,32.4783,32.5826,32.4783,32.5826,225000.0
2014-08-15 14:30:00,37.49,37.57,37.48,37.55,133000.0,32.5826,32.6522,32.574,32.6348,133000.0
2014-08-15 15:00:00,37.53,37.57,37.48,37.51,140000.0,32.6174,32.6522,32.574,32.6,140000.0
2014-08-15 15:30:00,37.5,37.55,37.49,37.52,476000.0,32.5913,32.6348,32.5826,32.6087,476000.0
2014-08-18 09:30:00,37.83,38.03,37.82,37.99,216500.0,32.8781,33.052,32.8694,33.0172,216500.0
2014-08-18 10:00:00,38.0,38.02,37.86,37.95,122000.0,33.0259,33.0433,32.9042,32.9824,122000.0
2014-08-18 10:30:00,37.94,38.03,37.93,38.02,165500.0,32.9737,33.052,32.965,33.0433,165500.0
2014-08-18 11:00:00,38.02,38.05,37.99,38.02,161500.0,33.0433,33.0693,33.0172,33.0433,161500.0
2014-08-18 11:30:00,38.01,38.03,37.95,37.99,185500.0,33.0346,33.052,32.9824,33.0172,185500.0
2014-08-18 12:00:00,37.99,38.02,37.96,37.98,80000.0,33.0172,33.0433,32.9911,33.0085,80000.0
2014-08-18 12:30:00,37.99,38.03,37.97,37.98,88500.0,33.0172,33.052,32.9998,33.0085,88500.0
2014-08-18 13:00:00,37.98,38.0,37.95,38.0,63500.0,33.0085,33.0259,32.9824,33.0259,63500.0
2014-08-18 13:30:00,37.99,38.0,37.95,37.95,84000.0,33.0172,33.0259,32.9824,32.9824,84000.0
2014-08-18 14:00:00,37.95,38.0,37.95,37.97,198500.0,32.9824,33.0259,32.9824,32.9998,198500.0
2014-08-18 14:30:00,37.97,37.97,37.94,37.97,185500.0,32.9998,32.9998,32.9737,32.9998,185500.0
2014-08-18 15:00:00,37.98,38.0,37.97,37.98,101500.0,33.0085,33.0259,32.9998,33.0085,101500.0
2014-08-18 15:30:00,37.97,38.01,37.93,37.99,534500.0,32.9998,33.0346,32.965,33.0172,534500.0
2014-08-19 09:30:00,37.93,37.97,37.61,37.65,385000.0,32.965,32.9998,32.6869,32.7217,385000.0
2014-08-19 10:00:00,37.64,37.67,37.5,37.52,294500.0,32.713,32.7391,32.5913,32.6087,294500.0
2014-08-19 10:30:00,37.52,37.54,37.43,37.43,202500.0,32.6087,32.6261,32.5305,32.5305,202500.0
2014-08-19 11:00:00,37.43,37.45,37.34,37.35,323500.0,32.5305,32.5479,32.4523,32.461,323500.0
2014-08-19 11:30:00,37.35,37.46,37.27,37.42,383000.0,32.461,32.5566,32.3914,32.5218,383000.0
2014-08-19 12:00:00,37.42,37.49,37.42,37.48,160500.0,32.5218,32.5826,32.5218,32.574,160500.0
2014-08-19 12:30:00,37.47,37.47,37.11,37.12,336000.0,32.5653,32.5653,32.2524,32.2611,336000.0
2014-08-19 13:00:00,37.13,37.25,37.11,37.15,348000.0,32.2698,32.3741,32.2524,32.2871,348000.0
2014-08-19 13:30:00,37.15,37.22,37.06,37.13,295000.0,32.2871,32.348,32.2089,32.2698,295000.0
2014-08-19 14:00:00,37.14,37.19,37.09,37.11,265500.0,32.2785,32.3219,32.235,32.2524,265500.0
2014-08-19 14:30:00,37.11,37.16,37.07,37.15,263500.0,32.2524,32.2958,32.2176,32.2871,263500.0
2014-08-19 15:00:00,37.15,37.18,37.09,37.14,236500.0,32.2871,32.3132,32.235,32.2785,236500.0
2014-08-19 15:30:00,37.14,37.14,37.07,37.13,660500.0,32.2785,32.2785,32.2176,32.2698,660500.0
2014-08-20 09:30:00,37.11,37.4,37.07,37.34,172000.0,32.2524,32.5044,32.2176,32.4523,172000.0
2014-08-20 10:00:00,37.37,37.44,37.36,37.4,353500.0,32.4783,32.5392,32.4697,32.5044,353500.0
2014-08-20 10:30:00,37.41,37.45,37.34,37.39,447000.0,32.5131,32.5479,32.4523,32.4957,447000.0
2014-08-20 11:00:00,37.4,37.42,37.35,37.36,222500.0,32.5044,32.5218,32.461,32.4697,222500.0
2014-08-20 11:30:00,37.35,37.41,37.35,37.39,218000.0,32.461,32.5131,32.461,32.4957,218000.0
2014-08-20 12:00:00,37.39,37.4,37.35,37.35,130000.0,32.4957,32.5044,32.461,32.461,130000.0
2014-08-20 12:30:00,37.37,37.39,37.35,37.37,48000.0,32.4783,32.4957,32.461,32.4783,48000.0
2014-08-20 13:00:00,37.36,37.38,37.32,37.32,130000.0,32.4697,32.487,32.4349,32.4349,130000.0
2014-08-20 13:30:00,37.34,37.34,37.23,37.26,107500.0,32.4523,32.4523,32.3567,32.3827,107500.0
2014-08-20 14:00:00,37.25,37.27,37.13,37.23,161000.0,32.3741,32.3914,32.2698,32.3567,161000.0
2014-08-20 14:30:00,37.25,37.31,37.23,37.3,120500.0,32.3741,32.4262,32.3567,32.4175,120500.0
2014-08-20 15:00:00,37.3,37.41,37.3,37.36,247500.0,32.4175,32.5131,32.4175,32.4697,247500.0
2014-08-20 15:30:00,37.37,37.42,37.35,37.38,464000.0,32.4783,32.5218,32.461,32.487,464000.0
2014-08-21 09:30:00,37.38,37.42,37.1,37.38,293500.0,32.487,32.5218,32.2437,32.487,293500.0
2014-08-21 10:00:00,37.41,37.54,37.34,37.52,125000.0,32.5131,32.6261,32.4523,32.6087,125000.0
2014-08-21 10:30:00,37.52,37.55,37.5,37.52,176500.0,32.6087,32.6348,32.5913,32.6087,176500.0
2014-08-21 11:00:00,37.52,37.55,37.48,37.49,114500.0,32.6087,32.6348,32.574,32.5826,114500.0
2014-08-21 11:30:00,37.49,37.53,37.42,37.44,112500.0,32.5826,32.6174,32.5218,32.5392,112500.0
2014-08-21 12:00:00,37.45,37.47,37.44,37.44,94500.0,32.5479,32.5653,32.5392,32.5392,94500.0
2014-08-21 12:30:00,37.45,37.46,37.44,37.45,31500.0,32.5479,32.5566,32.5392,32.5479,31500.0
2014-08-21 13:00:00,37.45,37.48,37.44,37.44,54500.0,32.5479,32.574,32.5392,32.5392,54500.0
2014-08-21 13:30:00,37.43,37.44,37.4,37.4,85000.0,32.5305,32.5392,32.5044,32.5044,85000.0
2014-08-21 14:00:00,37.4,37.52,37.38,37.49,941500.0,32.5044,32.6087,32.487,32.5826,941500.0
2014-08-21 14:30:00,37.5,37.5,37.47,37.5,176000.0,32.5913,32.5913,32.5653,32.5913,176000.0
2014-08-21 15:00:00,37.5,37.65,37.49,37.64,307000.0,32.5913,32.7217,32.5826,32.713,307000.0
2014-08-21 15:30:00,37.65,37.73,37.59,37.71,829500.0,32.7217,32.7912,32.6696,32.7738,829500.0
2014-08-22 09:30:00,37.6,37.86,37.56,37.84,153500.0,32.6782,32.9042,32.6435,32.8868,153500.0
2014-08-22 10:00:00,37.82,37.94,37.77,37.92,173500.0,32.8694,32.9737,32.826,32.9564,173500.0
2014-08-22 10:30:00,37.92,37.97,37.82,37.82,84500.0,32.9564,32.9998,32.8694,32.8694,84500.0
2014-08-22 11:00:00,37.79,37.79,37.7,37.76,50000.0,32.8434,32.8434,32.7652,32.8173,50000.0
2014-08-22 11:30:00,37.78,37.78,37.68,37.68,70500.0,32.8347,32.8347,32.7478,32.7478,70500.0
2014-08-22 12:00:00,37.68,37.71,37.63,37.69,44000.0,32.7478,32.7738,32.7043,32.7565,44000.0
2014-08-22 12:30:00,37.68,37.84,37.68,37.81,101500.0,32.7478,32.8868,32.7478,32.8608,101500.0
2014-08-22 13:00:00,37.82,37.84,37.8,37.8,54000.0,32.8694,32.8868,32.8521,32.8521,54000.0
2014-08-22 13:30:00,37.8,37.83,37.78,37.8,73000.0,32.8521,32.8781,32.8347,32.8521,73000.0
2014-08-22 14:00:00,37.8,37.84,37.79,37.82,144000.0,32.8521,32.8868,32.8434,32.8694,144000.0
2014-08-22 14:30:00,37.83,37.84,37.79,37.82,247500.0,32.8781,32.8868,32.8434,32.8694,247500.0
2014-08-22 15:00:00,37.82,37.9,37.82,37.83,194000.0,32.8694,32.939,32.8694,32.8781,194000.0
2014-08-22 15:30:00,37.83,37.86,37.79,37.81,391000.0,32.8781,32.9042,32.8434,32.8608,391000.0
2014-08-25 09:30:00,38.0,38.04,37.84,37.95,273000.0,33.0259,33.0606,32.8868,32.9824,273000.0
2014-08-25 10:00:00,37.93,38.02,37.92,38.0,181500.0,32.965,33.0433,32.9564,33.0259,181500.0
2014-08-25 10:30:00,37.98,38.01,37.98,37.98,146000.0,33.0085,33.0346,33.0085,33.0085,146000.0
2014-08-25 11:00:00,37.99,38.0,37.96,38.0,120500.0,33.0172,33.0259,32.9911,33.0259,120500.0
2014-08-25 11:30:00,37.99,38.0,37.92,37.93,87000.0,33.0172,33.0259,32.9564,32.965,87000.0
2014-08-25 12:00:00,37.94,38.01,37.94,37.96,387000.0,32.9737,33.0346,32.9737,32.9911,387000.0
2014-08-25 12:30:00,37.95,37.98,37.93,37.98,83500.0,32.9824,33.0085,32.965,33.0085,83500.0
2014-08-25 13:00:00,37.97,37.97,37.93,37.97,39500.0,32.9998,32.9998,32.965,32.9998,39500.0
2014-08-25 13:30:00,37.96,37.97,37.9,37.93,155000.0,32.9911,32.9998,32.939,32.965,155000.0
2014-08-25 14:00:00,37.92,37.96,37.92,37.92,54500.0,32.9564,32.9911,32.9564,32.9564,54500.0
2014-08-25 14:30:00,37.93,38.0,37.92,37.97,94000.0,32.965,33.0259,32.9564,32.9998,94000.0
2014-08-25 15:00:00,37.97,38.0,37.95,37.98,104000.0,32.9998,33.0259,32.9824,33.0085,104000.0
2014-08-25 15:30:00,37.99,38.0,37.9,37.91,367000.0,33.0172,33.0259,32.939,32.9477,367000.0
2014-08-26 09:30:00,37.87,37.97,37.71,37.81,673000.0,32.9129,32.9998,32.7738,32.8608,673000.0
2014-08-26 10:00:00,37.8,37.87,37.78,37.8,277000.0,32.8521,32.9129,32.8347,32.8521,277000.0
2014-08-26 10:30:00,37.82,37.96,37.79,37.94,157500.0,32.8694,32.9911,32.8434,32.9737,157500.0
2014-08-26 11:00:00,37.96,38.01,37.95,37.99,330500.0,32.9911,33.0346,32.9824,33.0172,330500.0
2014-08-26 11:30:00,38.0,38.0,37.95,37.95,139500.0,33.0259,33.0259,32.9824,32.9824,139500.0
2014-08-26 12:00:00,37.95,38.02,37.93,37.98,142500.0,32.9824,33.0433,32.965,33.0085,142500.0
2014-08-26 12:30:00,37.98,38.01,37.94,37.95,113000.0,33.0085,33.0346,32.9737,32.9824,113000.0
2014-08-26 13:00:00,37.95,37.98,37.89,37.94,195500.0,32.9824,33.0085,32.9303,32.9737,195500.0
2014-08-26 13:30:00,37.94,38.0,37.94,37.98,127000.0,32.9737,33.0259,32.9737,33.0085,127000.0
2014-08-26 14:00:00,37.98,38.0,37.98,38.0,231000.0,33.0085,33.0259,33.0085,33.0259,231000.0
2014-08-26 14:30:00,38.0,38.0,37.97,37.99,222500.0,33.0259,33.0259,32.9998,33.0172,222500.0
2014-08-26 15:00:00,37.98,38.01,37.94,37.94,289500.0,33.0085,33.0346,32.9737,32.9737,289500.0
2014-08-26 15:30:00,37.95,37.95,37.87,37.88,511500.0,32.9824,32.9824,32.9129,32.9216,511500.0
2014-08-27 09:30:00,37.94,38.05,37.63,37.64,325500.0,32.9737,33.0693,32.7043,32.713,325500.0
2014-08-27 10:00:00,37.63,37.65,37.34,37.35,518500.0,32.7043,32.7217,32.4523,32.461,518500.0
2014-08-27 10:30:00,37.34,37.57,37.33,37.55,274500.0,32.4523,32.6522,32.4436,32.6348,274500.0
2014-08-27 11:00:00,37.55,37.58,37.48,37.49,212500.0,32.6348,32.6609,32.574,32.5826,212500.0
2014-08-27 11:30:00,37.47,37.55,37.46,37.55,80000.0,32.5653,32.6348,32.5566,32.6348,80000.0
2014-08-27 12:00:00,37.56,37.62,37.54,37.56,259500.0,32.6435,32.6956,32.6261,32.6435,259500.0
2014-08-27 12:30:00,37.56,37.6,37.51,37.54,91000.0,32.6435,32.6782,32.6,32.6261,91000.0
2014-08-27 13:00:00,37.54,37.57,37.52,37.55,192000.0,32.6261,32.6522,32.6087,32.6348,192000.0
2014-08-27 13:30:00,37.55,37.66,37.51,37.64,344500.0,32.6348,32.7304,32.6,32.713,344500.0
2014-08-27 14:00:00,37.64,37.67,37.62,37.63,143000.0,32.713,32.7391,32.6956,32.7043,143000.0
2014-08-27 14:30:00,37.63,37.65,37.6,37.63,167000.0,32.7043,32.7217,32.6782,32.7043,167000.0
2014-08-27 15:00:00,37.63,37.64,37.62,37.64,110500.0,32.7043,32.713,32.6956,32.713,110500.0
2014-08-27 15:30:00,37.63,37.64,37.59,37.63,451500.0,32.7043,32.713,32.6696,32.7043,451500.0
2014-08-28 09:30:00,37.5,37.71,37.48,37.67,237000.0,32.5913,32.7738,32.574,32.7391,237000.0
2014-08-28 10:00:00,37.67,37.75,37.59,37.67,229000.0,32.7391,32.8086,32.6696,32.7391,229000.0
2014-08-28 10:30:00,37.67,37.79,37.65,37.75,157000.0,32.7391,32.8434,32.7217,32.8086,157000.0
2014-08-28 11:00:00,37.76,37.8,37.72,37.74,163000.0,32.8173,32.8521,32.7825,32.7999,163000.0
2014-08-28 11:30:00,37.75,37.79,37.72,37.76,238500.0,32.8086,32.8434,32.7825,32.8173,238500.0
2014-08-28 12:00:00,37.78,37.78,37.74,37.74,68000.0,32.8347,32.8347,32.7999,32.7999,68000.0
2014-08-28 12:30:00,37.74,37.74,37.68,37.71,95000.0,32.7999,32.7999,32.7478,32.7738,95000.0
2014-08-28 13:00:00,37.72,37.73,37.64,37.66,63500.0,32.7825,32.7912,32.713,32.7304,63500.0
2014-08-28 13:30:00,37.65,37.73,37.65,37.73,69000.0,32.7217,32.7912,32.7217,32.7912,69000.0
2014-08-28 14:00:00,37.72,37.73,37.7,37.73,79500.0,32.7825,32.7912,32.7652,32.7912,79500.0
2014-08-28 14:30:00,37.72,37.73,37.61,37.67,143000.0,32.7825,32.7912,32.6869,32.7391,143000.0
2014-08-28 15:00:00,37.67,37.69,37.64,37.64,135500.0,32.7391,32.7565,32.713,32.713,135500.0
2014-08-28 15:30:00,37.64,37.77,37.63,37.74,502500.0,32.713,32.826,32.7043,32.7999,502500.0
2014-08-29 09:30:00,37.82,38.0,37.72,37.73,427000.0,32.8694,33.0259,32.7825,32.7912,427000.0
2014-08-29 10:00:00,37.74,37.81,37.7,37.74,193000.0,32.7999,32.8608,32.7652,32.7999,193000.0
2014-08-29 10:30:00,37.76,37.8,37.71,37.79,147500.0,32.8173,32.8521,32.7738,32.8434,147500.0
2014-08-29 11:00:00,37.79,37.86,37.78,37.86,291500.0,32.8434,32.9042,32.8347,32.9042,291500.0
2014-08-29 11:30:00,37.85,37.9,37.82,37.83,183000.0,32.8955,32.939,32.8694,32.8781,183000.0
2014-08-29 12:00:00,37.82,37.85,37.75,37.75,45000.0,32.8694,32.8955,32.8086,32.8086,45000.0
2014-08-29 12:30:00,37.75,37.77,37.69,37.75,50500.0,32.8086,32.826,32.7565,32.8086,50500.0
2014-08-29 13:00:00,37.74,37.78,37.74,37.78,45500.0,32.7999,32.8347,32.7999,32.8347,45500.0
2014-08-29 13:30:00,37.79,37.79,37.74,37.74,49000.0,32.8434,32.8434,32.7999,32.7999,49000.0
2014-08-29 14:00:00,37.75,37.77,37.73,37.77,51000.0,32.8086,32.826,32.7912,32.826,51000.0
2014-08-29 14:30:00,37.77,37.82,37.77,37.8,65500.0,32.826,32.8694,32.826,32.8521,65500.0
2014-08-29 15:00:00,37.8,37.83,37.79,37.8,100000.0,32.8521,32.8781,32.8434,32.8521,100000.0
2014-08-29 15:30:00,37.79,37.83,37.79,37.8,433000.0,32.8434,32.8781,32.8434,32.8521,433000.0
2014-09-02 09:30:00,37.99,38.02,37.8,37.81,350000.0,33.0172,33.0433,32.8521,32.8608,350000.0
2014-09-02 10:00:00,37.81,37.89,37.62,37.64,190500.0,32.8608,32.9303,32.6956,32.713,190500.0
2014-09-02 10:30:00,37.64,37.79,37.61,37.78,203000.0,32.713,32.8434,32.6869,32.8347,203000.0
2014-09-02 11:00:00,37.79,37.82,37.58,37.59,162500.0,32.8434,32.8694,32.6609,32.6696,162500.0
2014-09-02 11:30:00,37.59,37.61,37.53,37.54,121000.0,32.6696,32.6869,32.6174,32.6261,121000.0
2014-09-02 12:00:00,37.53,37.59,37.53,37.57,59000.0,32.6174,32.6696,32.6174,32.6522,59000.0
2014-09-02 12:30:00,37.57,37.57,37.48,37.52,63500.0,32.6522,32.6522,32.574,32.6087,63500.0
2014-09-02 13:00:00,37.51,37.51,37.48,37.48,48000.0,32.6,32.6,32.574,32.574,48000.0
2014-09-02 13:30:00,37.48,37.48,37.43,37.47,44000.0,32.574,32.574,32.5305,32.5653,44000.0
2014-09-02 14:00:00,37.45,37.57,37.45,37.57,41500.0,32.5479,32.6522,32.5479,32.6522,41500.0
2014-09-02 14:30:00,37.57,37.7,37.55,37.68,85000.0,32.6522,32.7652,32.6348,32.7478,85000.0
2014-09-02 15:00:00,37.69,37.7,37.62,37.65,62500.0,32.7565,32.7652,32.6956,32.7217,62500.0
2014-09-02 15:30:00,37.65,37.74,37.62,37.67,530500.0,32.7217,32.7999,32.6956,32.7391,530500.0
2014-09-03 09:30:00,37.78,37.96,37.66,37.67,148000.0,32.8347,32.9911,32.7304,32.7391,148000.0
2014-09-03 10:00:00,37.68,37.69,37.51,37.52,166500.0,32.7478,32.7565,32.6,32.6087,166500.0
2014-09-03 10:30:00,37.54,37.64,37.54,37.59,86500.0,32.6261,32.713,32.6261,32.6696,86500.0
2014-09-03 11:00:00,37.59,37.63,37.38,37.38,121500.0,32.6696,32.7043,32.487,32.487,121500.0
2014-09-03 11:30:00,37.37,37.43,37.34,37.34,98000.0,32.4783,32.5305,32.4523,32.4523,98000.0
2014-09-03 12:00:00,37.34,37.34,37.22,37.22,125000.0,32.4523,32.4523,32.348,32.348,125000.0
2014-09-03 12:30:00,37.23,37.36,37.22,37.3,146500.0,32.3567,32.4697,32.348,32.4175,146500.0
2014-09-03 13:00:00,37.31,37.38,37.3,37.37,72500.0,32.4262,32.487,32.4175,32.4783,72500.0
2014-09-03 13:30:00,37.37,37.42,37.26,37.31,85500.0,32.4783,32.5218,32.3827,32.4262,85500.0
2014-09-03 14:00:00,37.3,37.32,37.14,37.14,101000.0,32.4175,32.4349,32.2785,32.2785,101000.0
2014-09-03 14:30:00,37.14,37.14,37.01,37.03,221000.0,32.2785,32.2785,32.1655,32.1829,221000.0
2014-09-03 15:00:00,37.01,37.1,36.99,37.04,273500.0,32.1655,32.2437,32.1481,32.1915,273500.0
2014-09-03 15:30:00,37.04,37.07,37.0,37.06,675500.0,32.1915,32.2176,32.1568,32.2089,675500.0
2014-09-04 09:30:00,36.92,37.14,36.92,37.07,307000.0,32.0873,32.2785,32.0873,32.2176,307000.0
2014-09-04 10:00:00,37.09,37.14,37.0,37.03,188000.0,32.235,32.2785,32.1568,32.1829,188000.0
2014-09-04 10:30:00,37.03,37.19,37.0,37.17,146000.0,32.1829,32.3219,32.1568,32.3045,146000.0
2014-09-04 11:00:00,37.18,37.47,37.17,37.36,385000.0,32.3132,32.5653,32.3045,32.4697,385000.0
2014-09-04 11:30:00,37.36,37.36,37.23,37.24,206500.0,32.4697,32.4697,32.3567,32.3654,206500.0
2014-09-04 12:00:00,37.22,37.24,37.14,37.18,124500.0,32.348,32.3654,32.2785,32.3132,124500.0
2014-09-04 12:30:00,37.17,37.17,37.1,37.11,151500.0,32.3045,32.3045,32.2437,32.2524,151500.0
2014-09-04 13:00:00,37.1,37.25,37.09,37.22,208500.0,32.2437,32.3741,32.235,32.348,208500.0
2014-09-04 13:30:00,37.21,37.23,37.12,37.22,220000.0,32.3393,32.3567,32.2611,32.348,220000.0
2014-09-04 14:00:00,37.21,37.21,37.16,37.18,64500.0,32.3393,32.3393,32.2958,32.3132,64500.0
2014-09-04 14:30:00,37.19,37.19,37.08,37.08,96500.0,32.3219,32.3219,32.2263,32.2263,96500.0
2014-09-04 15:00:00,37.09,37.13,37.04,37.12,179500.0,32.235,32.2698,32.1915,32.2611,179500.0
2014-09-04 15:30:00,37.12,37.13,37.05,37.13,310000.0,32.2611,32.2698,32.2002,32.2698,310000.0
2014-09-05 09:30:00,37.1,37.16,36.85,36.95,520000.0,32.2437,32.2958,32.0264,32.1133,520000.0
2014-09-05 10:00:00,36.93,37.04,36.9,37.04,291000.0,32.0959,32.1915,32.0699,32.1915,291000.0
2014-09-05 10:30:00,37.03,37.05,36.93,36.98,202000.0,32.1829,32.2002,32.0959,32.1394,202000.0
2014-09-05 11:00:00,36.99,37.11,36.97,37.06,368000.0,32.1481,32.2524,32.1307,32.2089,368000.0
2014-09-05 11:30:00,37.06,37.08,37.0,37.08,114000.0,32.2089,32.2263,32.1568,32.2263,114000.0
2014-09-05 12:00:00,37.07,37.17,37.07,37.15,295500.0,32.2176,32.3045,32.2176,32.2871,295500.0
2014-09-05 12:30:00,37.17,37.21,37.15,37.2,563000.0,32.3045,32.3393,32.2871,32.3306,563000.0
2014-09-05 13:00:00,37.18,37.31,37.18,37.23,98500.0,32.3132,32.4262,32.3132,32.3567,98500.0
2014-09-05 13:30:00,37.24,37.24,37.13,37.16,204500.0,32.3654,32.3654,32.2698,32.2958,204500.0
2014-09-05 14:00:00,37.17,37.22,37.17,37.2,111500.0,32.3045,32.348,32.3045,32.3306,111500.0
2014-09-05 14:30:00,37.19,37.28,37.19,37.26,105500.0,32.3219,32.4001,32.3219,32.3827,105500.0
2014-09-05 15:00:00,37.28,37.36,37.25,37.34,132500.0,32.4001,32.4697,32.3741,32.4523,132500.0
2014-09-05 15:30:00,37.34,37.35,37.28,37.32,451500.0,32.4523,32.461,32.4001,32.4349,451500.0
2014-09-08 09:30:00,37.2,37.63,37.2,37.4,320000.0,32.3306,32.7043,32.3306,32.5044,320000.0
2014-09-08 10:00:00,37.43,37.54,37.42,37.51,242500.0,32.5305,32.6261,32.5218,32.6,242500.0
2014-09-08 10:30:00,37.51,37.54,37.43,37.51,151500.0,32.6,32.6261,32.5305,32.6,151500.0
2014-09-08 11:00:00,37.51,37.55,37.46,37.48,158500.0,32.6,32.6348,32.5566,32.574,158500.0
2014-09-08 11:30:00,37.47,37.52,37.46,37.49,126500.0,32.5653,32.6087,32.5566,32.5826,126500.0
2014-09-08 12:00:00,37.48,37.56,37.47,37.53,95500.0,32.574,32.6435,32.5653,32.6174,95500.0
2014-09-08 12:30:00,37.53,37.57,37.49,37.55,90500.0,32.6174,32.6522,32.5826,32.6348,90500.0
2014-09-08 13:00:00,37.56,37.57,37.43,37.43,150500.0,32.6435,32.6522,32.5305,32.5305,150500.0
2014-09-08 13:30:00,37.43,37.47,37.35,37.4,94000.0,32.5305,32.5653,32.461,32.5044,94000.0
2014-09-08 14:00:00,37.41,37.5,37.4,37.49,109500.0,32.5131,32.5913,32.5044,32.5826,109500.0
2014-09-08 14:30:00,37.5,37.55,37.49,37.53,136000.0,32.5913,32.6348,32.5826,32.6174,136000.0
2014-09-08 15:00:00,37.54,37.61,37.53,37.59,166000.0,32.6261,32.6869,32.6174,32.6696,166000.0
2014-09-08 15:30:00,37.59,37.62,37.46,37.48,498000.0,32.6696,32.6956,32.5566,32.574,498000.0
2014-09-09 09:30:00,37.46,37.72,37.33,37.64,362500.0,32.5566,32.7825,32.4436,32.713,362500.0
2014-09-09 10:00:00,37.63,37.7,37.54,37.62,171500.0,32.7043,32.7652,32.6261,32.6956,171500.0
2014-09-09 10:30:00,37.61,37.61,37.42,37.45,142500.0,32.6869,32.6869,32.5218,32.5479,142500.0
2014-09-09 11:00:00,37.46,37.81,37.45,37.8,256500.0,32.5566,32.8608,32.5479,32.8521,256500.0
2014-09-09 11:30:00,37.79,37.79,37.72,37.76,132500.0,32.8434,32.8434,32.7825,32.8173,132500.0
2014-09-09 12:00:00,37.75,37.88,37.73,37.86,199000.0,32.8086,32.9216,32.7912,32.9042,199000.0
2014-09-09 12:30:00,37.86,37.92,37.81,37.87,230000.0,32.9042,32.9564,32.8608,32.9129,230000.0
2014-09-09 13:00:00,37.87,37.89,37.81,37.84,185000.0,32.9129,32.9303,32.8608,32.8868,185000.0
2014-09-09 13:30:00,37.85,37.89,37.84,37.86,176500.0,32.8955,32.9303,32.8868,32.9042,176500.0
2014-09-09 14:00:00,37.87,37.87,37.73,37.73,157500.0,32.9129,32.9129,32.7912,32.7912,157500.0
2014-09-09 14:30:00,37.72,37.77,37.71,37.74,184500.0,32.7825,32.826,32.7738,32.7999,184500.0
2014-09-09 15:00:00,37.74,37.75,37.53,37.56,243500.0,32.7999,32.8086,32.6174,32.6435,243500.0
2014-09-09 15:30:00,37.56,37.57,37.38,37.43,690500.0,32.6435,32.6522,32.487,32.5305,690500.0
2014-09-10 09:30:00,37.65,38.0,37.51,37.87,453000.0,32.7217,33.0259,32.6,32.9129,453000.0
2014-09-10 10:00:00,37.87,38.0,37.8,37.84,392000.0,32.9129,33.0259,32.8521,32.8868,392000.0
2014-09-10 10:30:00,37.84,37.84,37.65,37.79,251500.0,32.8868,32.8868,32.7217,32.8434,251500.0
2014-09-10 11:00:00,37.79,37.96,37.79,37.84,255000.0,32.8434,32.9911,32.8434,32.8868,255000.0
2014-09-10 11:30:00,37.85,37.96,37.81,37.9,215500.0,32.8955,32.9911,32.8608,32.939,215500.0
2014-09-10 12:00:00,37.9,37.92,37.83,37.87,267000.0,32.939,32.9564,32.8781,32.9129,267000.0
2014-09-10 12:30:00,37.88,37.94,37.85,37.9,171000.0,32.9216,32.9737,32.8955,32.939,171000.0
2014-09-10 13:00:00,37.9,38.11,37.9,38.11,152500.0,32.939,33.1215,32.939,33.1215,152500.0
2014-09-10 13:30:00,38.11,38.14,38.04,38.08,177000.0,33.1215,33.1476,33.0606,33.0954,177000.0
2014-09-10 14:00:00,38.06,38.08,37.99,38.03,165000.0,33.078,33.0954,33.0172,33.052,165000.0
2014-09-10 14:30:00,38.03,38.07,37.99,38.06,222000.0,33.052,33.0867,33.0172,33.078,222000.0
2014-09-10 15:00:00,38.05,38.13,38.05,38.11,293000.0,33.0693,33.1389,33.0693,33.1215,293000.0
2014-09-10 15:30:00,38.1,38.14,38.03,38.05,601500.0,33.1128,33.1476,33.052,33.0693,601500.0
2014-09-11 09:30:00,37.9,37.96,37.74,37.92,346500.0,32.939,32.9911,32.7999,32.9564,346500.0
2014-09-11 10:00:00,37.91,37.92,37.78,37.8,105500.0,32.9477,32.9564,32.8347,32.8521,105500.0
2014-09-11 10:30:00,37.79,37.8,37.71,37.78,86500.0,32.8434,32.8521,32.7738,32.8347,86500.0
2014-09-11 11:00:00,37.79,37.88,37.79,37.85,77500.0,32.8434,32.9216,32.8434,32.8955,77500.0
2014-09-11 11:30:00,37.87,37.88,37.81,37.88,80500.0,32.9129,32.9216,32.8608,32.9216,80500.0
2014-09-11 12:00:00,37.87,38.03,37.87,38.02,141500.0,32.9129,33.052,32.9129,33.0433,141500.0
2014-09-11 12:30:00,38.03,38.03,37.92,37.92,146000.0,33.052,33.052,32.9564,32.9564,146000.0
2014-09-11 13:00:00,37.92,37.92,37.85,37.88,62000.0,32.9564,32.9564,32.8955,32.9216,62000.0
2014-09-11 13:30:00,37.87,37.95,37.85,37.95,62500.0,32.9129,32.9824,32.8955,32.9824,62500.0
2014-09-11 14:00:00,37.93,38.02,37.93,37.98,86000.0,32.965,33.0433,32.965,33.0085,86000.0
2014-09-11 14:30:00,37.99,38.03,37.97,38.02,94000.0,33.0172,33.052,32.9998,33.0433,94000.0
2014-09-11 15:00:00,38.02,38.09,37.97,38.08,682000.0,33.0433,33.1041,32.9998,33.0954,682000.0
2014-09-11 15:30:00,38.08,38.09,38.02,38.06,803500.0,33.0954,33.1041,33.0433,33.078,803500.0
2014-09-12 09:30:00,37.93,38.62,37.87,38.59,511000.0,33.0751,33.6768,33.0228,33.6506,511000.0
2014-09-12 10:00:00,38.58,38.87,38.57,38.83,511500.0,33.6419,33.8948,33.6332,33.8599,511500.0
2014-09-12 10:30:00,38.81,39.06,38.8,39.06,488000.0,33.8425,34.0605,33.8338,34.0605,488000.0
2014-09-12 11:00:00,39.05,39.21,38.95,39.06,520500.0,34.0518,34.1913,33.9646,34.0605,520500.0
2014-09-12 11:30:00,39.04,39.15,39.01,39.14,579500.0,34.043,34.139,34.0169,34.1302,579500.0
2014-09-12 12:00:00,39.13,39.41,39.08,39.36,527500.0,34.1215,34.3657,34.0779,34.3221,527500.0
2014-09-12 12:30:00,39.37,39.38,39.02,39.02,376000.0,34.3308,34.3395,34.0256,34.0256,376000.0
2014-09-12 13:00:00,39.01,39.09,38.91,38.94,318000.0,34.0169,34.0866,33.9297,33.9558,318000.0
2014-09-12 13:30:00,38.92,39.04,38.9,38.98,154000.0,33.9384,34.043,33.921,33.9907,154000.0
2014-09-12 14:00:00,38.99,39.01,38.93,38.95,142000.0,33.9994,34.0169,33.9471,33.9646,142000.0
2014-09-12 14:30:00,38.95,38.96,38.8,38.81,138500.0,33.9646,33.9733,33.8338,33.8425,138500.0
2014-09-12 15:00:00,38.81,38.89,38.8,38.86,175500.0,33.8425,33.9122,33.8338,33.8861,175500.0
2014-09-12 15:30:00,38.87,38.95,38.86,38.94,754500.0,33.8948,33.9646,33.8861,33.9558,754500.0
2014-09-15 09:30:00,38.81,39.2,38.71,39.19,1513500.0,33.8425,34.1826,33.7553,34.1738,1513500.0
2014-09-15 10:00:00,39.16,39.2,39.08,39.14,972500.0,34.1477,34.1826,34.0779,34.1302,972500.0
2014-09-15 10:30:00,39.13,39.16,39.08,39.13,257000.0,34.1215,34.1477,34.0779,34.1215,257000.0
2014-09-15 11:00:00,39.1,39.15,38.97,39.02,347500.0,34.0954,34.139,33.982,34.0256,347500.0
2014-09-15 11:30:00,39.02,39.06,38.88,38.97,165500.0,34.0256,34.0605,33.9035,33.982,165500.0
2014-09-15 12:00:00,38.98,39.03,38.92,38.93,136500.0,33.9907,34.0343,33.9384,33.9471,136500.0
2014-09-15 12:30:00,38.92,38.97,38.86,38.97,95500.0,33.9384,33.982,33.8861,33.982,95500.0
2014-09-15 13:00:00,38.96,39.0,38.94,38.95,150000.0,33.9733,34.0082,33.9558,33.9646,150000.0
2014-09-15 13:30:00,38.95,38.99,38.93,38.94,86500.0,33.9646,33.9994,33.9471,33.9558,86500.0
2014-09-15 14:00:00,38.95,39.02,38.92,39.02,132500.0,33.9646,34.0256,33.9384,34.0256,132500.0
2014-09-15 14:30:00,39.03,39.08,38.99,39.05,373500.0,34.0343,34.0779,33.9994,34.0518,373500.0
2014-09-15 15:00:00,39.06,39.13,39.06,39.13,158500.0,34.0605,34.1215,34.0605,34.1215,158500.0
2014-09-15 15:30:00,39.13,39.15,39.03,39.11,596500.0,34.1215,34.139,34.0343,34.1041,596500.0
2014-09-16 09:30:00,38.86,39.0,38.67,38.98,671000.0,33.8861,34.0082,33.7204,33.9907,671000.0
2014-09-16 10:00:00,38.99,39.1,38.97,39.09,135500.0,33.9994,34.0954,33.982,34.0866,135500.0
2014-09-16 10:30:00,39.1,39.25,39.1,39.2,162500.0,34.0954,34.2262,34.0954,34.1826,162500.0
2014-09-16 11:00:00,39.2,39.31,39.12,39.31,115500.0,34.1826,34.2785,34.1128,34.2785,115500.0
2014-09-16 11:30:00,39.29,39.52,39.29,39.51,252500.0,34.261,34.4616,34.261,34.4529,252500.0
2014-09-16 12:00:00,39.49,39.54,39.42,39.5,211000.0,34.4354,34.479,34.3744,34.4442,211000.0
2014-09-16 12:30:00,39.5,39.51,39.38,39.4,127000.0,34.4442,34.4529,34.3395,34.357,127000.0
2014-09-16 13:00:00,39.39,39.43,39.32,39.32,92000.0,34.3482,34.3831,34.2872,34.2872,92000.0
2014-09-16 13:30:00,39.34,39.37,39.3,39.32,49500.0,34.3046,34.3308,34.2698,34.2872,49500.0
2014-09-16 14:00:00,39.33,39.38,39.29,39.32,67000.0,34.2959,34.3395,34.261,34.2872,67000.0
2014-09-16 14:30:00,39.33,39.5,39.32,39.5,212500.0,34.2959,34.4442,34.2872,34.4442,212500.0
2014-09-16 15:00:00,39.5,39.51,39.38,39.4,174000.0,34.4442,34.4529,34.3395,34.357,174000.0
2014-09-16 15:30:00,39.39,39.45,39.29,39.37,717000.0,34.3482,34.4006,34.261,34.3308,717000.0
2014-09-17 09:30:00,39.42,39.6,39.36,39.57,407500.0,34.3744,34.5314,34.3221,34.5052,407500.0
2014-09-17 10:00:00,39.56,39.63,39.53,39.58,252500.0,34.4965,34.5575,34.4703,34.5139,252500.0
2014-09-17 10:30:00,39.58,39.69,39.57,39.66,111500.0,34.5139,34.6098,34.5052,34.5837,111500.0
2014-09-17 11:00:00,39.67,39.78,39.66,39.72,177000.0,34.5924,34.6883,34.5837,34.636,177000.0
2014-09-17 11:30:00,39.71,39.74,39.64,39.69,103500.0,34.6273,34.6534,34.5662,34.6098,103500.0
2014-09-17 12:00:00,39.68,39.88,39.68,39.8,322500.0,34.6011,34.7755,34.6011,34.7058,322500.0
2014-09-17 12:30:00,39.8,40.0,39.79,39.97,539500.0,34.7058,34.8802,34.697,34.854,539500.0
2014-09-17 13:00:00,39.97,39.99,39.85,39.89,254500.0,34.854,34.8714,34.7494,34.7842,254500.0
2014-09-17 13:30:00,39.9,40.0,39.9,39.99,596500.0,34.793,34.8802,34.793,34.8714,596500.0
2014-09-17 14:00:00,40.0,40.24,39.89,40.15,735500.0,34.8802,35.0894,34.7842,35.011,735500.0
2014-09-17 14:30:00,40.15,40.15,40.0,40.05,342500.0,35.011,35.011,34.8802,34.9238,342500.0
2014-09-17 15:00:00,40.05,40.42,40.04,40.31,714000.0,34.9238,35.2464,34.915,35.1505,714000.0
2014-09-17 15:30:00,40.31,40.4,40.21,40.36,1438000.0,35.1505,35.229,35.0633,35.1941,1438000.0
2014-09-18 09:30:00,40.49,40.72,40.41,40.68,175000.0,35.3074,35.508,35.2377,35.4731,175000.0
2014-09-18 10:00:00,40.67,40.7,40.57,40.62,180500.0,35.4644,35.4906,35.3772,35.4208,180500.0
2014-09-18 10:30:00,40.62,40.78,40.61,40.68,482500.0,35.4208,35.5603,35.4121,35.4731,482500.0
2014-09-18 11:00:00,40.69,40.73,40.58,40.71,256500.0,35.4818,35.5167,35.3859,35.4993,256500.0
2014-09-18 11:30:00,40.7,40.76,40.63,40.74,274500.0,35.4906,35.5429,35.4295,35.5254,274500.0
2014-09-18 12:00:00,40.73,40.9,40.67,40.86,753500.0,35.5167,35.665,35.4644,35.6301,753500.0
2014-09-18 12:30:00,40.86,40.89,40.81,40.88,179000.0,35.6301,35.6562,35.5865,35.6475,179000.0
2014-09-18 13:00:00,40.88,41.03,40.87,41.0,535000.0,35.6475,35.7783,35.6388,35.7522,535000.0
2014-09-18 13:30:00,41.01,41.01,40.9,40.91,268000.0,35.7609,35.7609,35.665,35.6737,268000.0
2014-09-18 14:00:00,40.92,40.98,40.89,40.9,329000.0,35.6824,35.7347,35.6562,35.665,329000.0
2014-09-18 14:30:00,40.9,40.91,40.83,40.84,225500.0,35.665,35.6737,35.6039,35.6126,225500.0
2014-09-18 15:00:00,40.84,40.84,40.78,40.79,342500.0,35.6126,35.6126,35.5603,35.569,342500.0
2014-09-18 15:30:00,40.8,40.85,40.78,40.81,762000.0,35.5778,35.6214,35.5603,35.5865,762000.0
2014-09-19 09:30:00,41.01,41.01,40.81,40.84,622000.0,35.7609,35.7609,35.5865,35.6126,622000.0
2014-09-19 10:00:00,40.83,40.86,40.77,40.8,118500.0,35.6039,35.6301,35.5516,35.5778,118500.0
2014-09-19 10:30:00,40.8,40.8,40.6,40.69,149500.0,35.5778,35.5778,35.4034,35.4818,149500.0
2014-09-19 11:00:00,40.7,40.73,40.63,40.65,100500.0,35.4906,35.5167,35.4295,35.447,100500.0
2014-09-19 11:30:00,40.62,40.62,40.53,40.57,71500.0,35.4208,35.4208,35.3423,35.3772,71500.0
2014-09-19 12:00:00,40.55,40.63,40.54,40.63,81000.0,35.3598,35.4295,35.351,35.4295,81000.0
2014-09-19 12:30:00,40.63,40.69,40.49,40.53,108500.0,35.4295,35.4818,35.3074,35.3423,108500.0
2014-09-19 13:00:00,40.53,40.58,40.46,40.58,85000.0,35.3423,35.3859,35.2813,35.3859,85000.0
2014-09-19 13:30:00,40.6,40.73,40.6,40.67,56500.0,35.4034,35.5167,35.4034,35.4644,56500.0
2014-09-19 14:00:00,40.69,40.76,40.67,40.75,105500.0,35.4818,35.5429,35.4644,35.5342,105500.0
2014-09-19 14:30:00,40.75,40.76,40.68,40.7,120500.0,35.5342,35.5429,35.4731,35.4906,120500.0
2014-09-19 15:00:00,40.7,40.8,40.69,40.73,177000.0,35.4906,35.5778,35.4818,35.5167,177000.0
2014-09-19 15:30:00,40.73,40.91,40.73,40.77,775000.0,35.5167,35.6737,35.5167,35.5516,775000.0
2014-09-22 09:30:00,40.73,40.76,40.41,40.5,288500.0,35.5167,35.5429,35.2377,35.3162,288500.0
2014-09-22 10:00:00,40.5,40.59,40.44,40.56,551500.0,35.3162,35.3946,35.2638,35.3685,551500.0
2014-09-22 10:30:00,40.55,40.55,40.34,40.34,177500.0,35.3598,35.3598,35.1766,35.1766,177500.0
2014-09-22 11:00:00,40.34,40.39,40.31,40.36,150500.0,35.1766,35.2202,35.1505,35.1941,150500.0
2014-09-22 11:30:00,40.33,40.38,40.27,40.3,74500.0,35.1679,35.2115,35.1156,35.1418,74500.0
2014-09-22 12:00:00,40.3,40.31,40.2,40.21,170000.0,35.1418,35.1505,35.0546,35.0633,170000.0
2014-09-22 12:30:00,40.2,40.25,40.14,40.18,123000.0,35.0546,35.0982,35.0022,35.0371,123000.0
2014-09-22 13:00:00,40.2,40.22,40.11,40.2,101000.0,35.0546,35.072,34.9761,35.0546,101000.0
2014-09-22 13:30:00,40.18,40.23,40.1,40.1,128500.0,35.0371,35.0807,34.9674,34.9674,128500.0
2014-09-22 14:00:00,40.1,40.16,40.02,40.05,199500.0,34.9674,35.0197,34.8976,34.9238,199500.0
2014-09-22 14:30:00,40.06,40.13,39.98,40.13,159000.0,34.9325,34.9935,34.8627,34.9935,159000.0
2014-09-22 15:00:00,40.13,40.16,40.05,40.11,150000.0,34.9935,35.0197,34.9238,34.9761,150000.0
2014-09-22 15:30:00,40.11,40.21,40.11,40.15,331000.0,34.9761,35.0633,34.9761,35.011,331000.0
2014-09-23 09:30:00,40.01,40.31,40.01,40.24,287500.0,34.8889,35.1505,34.8889,35.0894,287500.0
2014-09-23 10:00:00,40.24,40.31,40.14,40.15,94500.0,35.0894,35.1505,35.0022,35.011,94500.0
2014-09-23 10:30:00,40.13,40.15,40.04,40.04,86500.0,34.9935,35.011,34.915,34.915,86500.0
2014-09-23 11:00:00,40.07,40.11,39.98,40.05,96500.0,34.9412,34.9761,34.8627,34.9238,96500.0
2014-09-23 11:30:00,40.06,40.11,40.02,40.09,69500.0,34.9325,34.9761,34.8976,34.9586,69500.0
2014-09-23 12:00:00,40.09,40.1,39.99,40.0,89500.0,34.9586,34.9674,34.8714,34.8802,89500.0
2014-09-23 12:30:00,40.01,40.1,39.95,39.95,148000.0,34.8889,34.9674,34.8366,34.8366,148000.0
2014-09-23 13:00:00,39.94,39.95,39.82,39.83,123500.0,34.8278,34.8366,34.7232,34.7319,123500.0
2014-09-23 13:30:00,39.84,39.87,39.8,39.8,87500.0,34.7406,34.7668,34.7058,34.7058,87500.0
2014-09-23 14:00:00,39.8,39.91,39.79,39.91,147000.0,34.7058,34.8017,34.697,34.8017,147000.0
2014-09-23 14:30:00,39.91,39.95,39.85,39.95,76000.0,34.8017,34.8366,34.7494,34.8366,76000.0
2014-09-23 15:00:00,39.95,40.02,39.92,39.98,148000.0,34.8366,34.8976,34.8104,34.8627,148000.0
2014-09-23 15:30:00,39.99,40.03,39.9,39.91,465500.0,34.8714,34.9063,34.793,34.8017,465500.0
2014-09-24 09:30:00,39.87,40.03,39.81,39.86,97500.0,34.7668,34.9063,34.7145,34.7581,97500.0
2014-09-24 10:00:00,39.87,39.91,39.78,39.87,174500.0,34.7668,34.8017,34.6883,34.7668,174500.0
2014-09-24 10:30:00,39.86,40.01,39.86,39.95,386500.0,34.7581,34.8889,34.7581,34.8366,386500.0
2014-09-24 11:00:00,39.95,39.96,39.9,39.94,129500.0,34.8366,34.8453,34.793,34.8278,129500.0
2014-09-24 11:30:00,39.94,39.95,39.88,39.94,160000.0,34.8278,34.8366,34.7755,34.8278,160000.0
2014-09-24 12:00:00,39.93,39.95,39.87,39.89,159500.0,34.8191,34.8366,34.7668,34.7842,159500.0
2014-09-24 12:30:00,39.88,39.91,39.83,39.86,126500.0,34.7755,34.8017,34.7319,34.7581,126500.0
2014-09-24 13:00:00,39.88,39.9,39.83,39.84,186000.0,34.7755,34.793,34.7319,34.7406,186000.0
2014-09-24 13:30:00,39.85,39.88,39.76,39.76,221500.0,34.7494,34.7755,34.6709,34.6709,221500.0
2014-09-24 14:00:00,39.77,39.77,39.64,39.73,223000.0,34.6796,34.6796,34.5662,34.6447,223000.0
2014-09-24 14:30:00,39.73,39.8,39.7,39.75,191000.0,34.6447,34.7058,34.6186,34.6622,191000.0
2014-09-24 15:00:00,39.75,39.78,39.72,39.72,314000.0,34.6622,34.6883,34.636,34.636,314000.0
2014-09-24 15:30:00,39.73,39.85,39.73,39.81,546500.0,34.6447,34.7494,34.6447,34.7145,546500.0
2014-09-25 09:30:00,39.72,39.85,39.29,39.29,213500.0,34.636,34.7494,34.261,34.261,213500.0
2014-09-25 10:00:00,39.3,39.36,39.22,39.31,181000.0,34.2698,34.3221,34.2,34.2785,181000.0
2014-09-25 10:30:00,39.31,39.31,39.03,39.18,226500.0,34.2785,34.2785,34.0343,34.1651,226500.0
2014-09-25 11:00:00,39.19,39.28,39.1,39.26,159000.0,34.1738,34.2523,34.0954,34.2349,159000.0
2014-09-25 11:30:00,39.25,39.27,39.15,39.18,70000.0,34.2262,34.2436,34.139,34.1651,70000.0
2014-09-25 12:00:00,39.18,39.21,39.07,39.11,94500.0,34.1651,34.1913,34.0692,34.1041,94500.0
2014-09-25 12:30:00,39.09,39.19,39.05,39.11,77500.0,34.0866,34.1738,34.0518,34.1041,77500.0
2014-09-25 13:00:00,39.09,39.2,39.05,39.16,125500.0,34.0866,34.1826,34.0518,34.1477,125500.0
2014-09-25 13:30:00,39.17,39.17,39.07,39.11,92000.0,34.1564,34.1564,34.0692,34.1041,92000.0
2014-09-25 14:00:00,39.11,39.25,39.09,39.25,124000.0,34.1041,34.2262,34.0866,34.2262,124000.0
2014-09-25 14:30:00,39.24,39.32,39.23,39.31,210500.0,34.2174,34.2872,34.2087,34.2785,210500.0
2014-09-25 15:00:00,39.31,39.31,39.16,39.16,164500.0,34.2785,34.2785,34.1477,34.1477,164500.0
2014-09-25 15:30:00,39.18,39.27,39.13,39.13,585500.0,34.1651,34.2436,34.1215,34.1215,585500.0
2014-09-26 09:30:00,39.13,39.24,38.89,39.09,260000.0,34.1215,34.2174,33.9122,34.0866,260000.0
2014-09-26 10:00:00,39.09,39.13,38.99,39.01,111000.0,34.0866,34.1215,33.9994,34.0169,111000.0
2014-09-26 10:30:00,38.99,39.05,38.94,39.02,167500.0,33.9994,34.0518,33.9558,34.0256,167500.0
2014-09-26 11:00:00,39.02,39.04,38.89,38.9,129000.0,34.0256,34.043,33.9122,33.921,129000.0
2014-09-26 11:30:00,38.9,39.02,38.89,38.97,629000.0,33.921,34.0256,33.9122,33.982,629000.0
2014-09-26 12:00:00,38.96,39.1,38.96,39.1,41000.0,33.9733,34.0954,33.9733,34.0954,41000.0
2014-09-26 12:30:00,39.09,39.12,39.07,39.12,61500.0,34.0866,34.1128,34.0692,34.1128,61500.0
2014-09-26 13:00:00,39.08,39.16,39.08,39.14,18000.0,34.0779,34.1477,34.0779,34.1302,18000.0
2014-09-26 13:30:00,39.15,39.22,39.14,39.22,30500.0,34.139,34.2,34.1302,34.2,30500.0
2014-09-26 14:00:00,39.22,39.36,39.21,39.33,158500.0,34.2,34.3221,34.1913,34.2959,158500.0
2014-09-26 14:30:00,39.33,39.4,39.3,39.33,57000.0,34.2959,34.357,34.2698,34.2959,57000.0
2014-09-26 15:00:00,39.33,39.34,39.27,39.28,76500.0,34.2959,34.3046,34.2436,34.2523,76500.0
2014-09-26 15:30:00,39.28,39.32,39.23,39.29,235000.0,34.2523,34.2872,34.2087,34.261,235000.0
2014-09-29 09:30:00,39.05,39.05,38.86,39.02,265500.0,34.0518,34.0518,33.8861,34.0256,265500.0
2014-09-29 10:00:00,39.02,39.06,38.95,39.0,156500.0,34.0256,34.0605,33.9646,34.0082,156500.0
2014-09-29 10:30:00,39.01,39.11,38.99,39.07,110000.0,34.0169,34.1041,33.9994,34.0692,110000.0
2014-09-29 11:00:00,39.07,39.15,39.01,39.05,67000.0,34.0692,34.139,34.0169,34.0518,67000.0
2014-09-29 11:30:00,39.04,39.06,39.01,39.06,64000.0,34.043,34.0605,34.0169,34.0605,64000.0
2014-09-29 12:00:00,39.04,39.06,38.99,39.02,120500.0,34.043,34.0605,33.9994,34.0256,120500.0
2014-09-29 12:30:00,39.03,39.12,38.99,39.11,261500.0,34.0343,34.1128,33.9994,34.1041,261500.0
2014-09-29 13:00:00,39.1,39.15,39.06,39.11,72500.0,34.0954,34.139,34.0605,34.1041,72500.0
2014-09-29 13:30:00,39.11,39.14,39.0,39.02,55500.0,34.1041,34.1302,34.0082,34.0256,55500.0
2014-09-29 14:00:00,39.02,39.06,38.91,38.95,129500.0,34.0256,34.0605,33.9297,33.9646,129500.0
2014-09-29 14:30:00,38.97,39.04,38.97,39.03,151500.0,33.982,34.043,33.982,34.0343,151500.0
2014-09-29 15:00:00,39.06,39.13,39.02,39.1,145500.0,34.0605,34.1215,34.0256,34.0954,145500.0
2014-09-29 15:30:00,39.11,39.11,39.0,39.05,497000.0,34.1041,34.1041,34.0082,34.0518,497000.0
2014-09-30 09:30:00,39.14,39.24,38.99,39.06,89500.0,34.1302,34.2174,33.9994,34.0605,89500.0
2014-09-30 10:00:00,39.04,39.1,38.91,39.01,174500.0,34.043,34.0954,33.9297,34.0169,174500.0
2014-09-30 10:30:00,39.01,39.11,39.01,39.07,45500.0,34.0169,34.1041,34.0169,34.0692,45500.0
2014-09-30 11:00:00,39.05,39.1,38.99,38.99,95000.0,34.0518,34.0954,33.9994,33.9994,95000.0
2014-09-30 11:30:00,39.0,39.04,38.88,39.0,352500.0,34.0082,34.043,33.9035,34.0082,352500.0
2014-09-30 12:00:00,39.02,39.06,38.96,38.99,53000.0,34.0256,34.0605,33.9733,33.9994,53000.0
2014-09-30 12:30:00,38.97,39.02,38.94,39.0,147000.0,33.982,34.0256,33.9558,34.0082,147000.0
2014-09-30 13:00:00,38.98,39.04,38.91,38.92,46000.0,33.9907,34.043,33.9297,33.9384,46000.0
2014-09-30 13:30:00,38.93,38.93,38.82,38.87,89500.0,33.9471,33.9471,33.8512,33.8948,89500.0
2014-09-30 14:00:00,38.86,38.98,38.85,38.98,200000.0,33.8861,33.9907,33.8774,33.9907,200000.0
2014-09-30 14:30:00,38.99,39.07,38.97,39.05,52500.0,33.9994,34.0692,33.982,34.0518,52500.0
2014-09-30 15:00:00,39.04,39.09,39.01,39.05,141500.0,34.043,34.0866,34.0169,34.0518,141500.0
2014-09-30 15:30:00,39.05,39.13,39.01,39.01,413500.0,34.0518,34.1215,34.0169,34.0169,413500.0
2014-10-01 09:30:00,39.01,39.07,38.79,38.92,217000.0,34.0169,34.0692,33.825,33.9384,217000.0
2014-10-01 10:00:00,38.91,38.93,38.8,38.89,135000.0,33.9297,33.9471,33.8338,33.9122,135000.0
2014-10-01 10:30:00,38.88,39.01,38.85,39.0,160000.0,33.9035,34.0169,33.8774,34.0082,160000.0
2014-10-01 11:00:00,39.01,39.04,38.91,38.92,116500.0,34.0169,34.043,33.9297,33.9384,116500.0
2014-10-01 11:30:00,38.9,38.91,38.8,38.8,124500.0,33.921,33.9297,33.8338,33.8338,124500.0
2014-10-01 12:00:00,38.79,38.83,38.77,38.82,59000.0,33.825,33.8599,33.8076,33.8512,59000.0
2014-10-01 12:30:00,38.81,38.82,38.75,38.79,238500.0,33.8425,33.8512,33.7902,33.825,238500.0
2014-10-01 13:00:00,38.79,38.82,38.76,38.8,82500.0,33.825,33.8512,33.7989,33.8338,82500.0
2014-10-01 13:30:00,38.78,38.8,38.72,38.75,117000.0,33.8163,33.8338,33.764,33.7902,117000.0
2014-10-01 14:00:00,38.75,38.84,38.72,38.82,173500.0,33.7902,33.8686,33.764,33.8512,173500.0
2014-10-01 14:30:00,38.83,38.83,38.7,38.7,169500.0,33.8599,33.8599,33.7466,33.7466,169500.0
2014-10-01 15:00:00,38.72,38.77,38.68,38.75,170500.0,33.764,33.8076,33.7291,33.7902,170500.0
2014-10-01 15:30:00,38.75,38.91,38.75,38.83,680500.0,33.7902,33.9297,33.7902,33.8599,680500.0
2014-10-02 09:30:00,39.14,39.55,39.14,39.47,237000.0,34.1302,34.4878,34.1302,34.418,237000.0
2014-10-02 10:00:00,39.44,39.49,39.31,39.41,276500.0,34.3918,34.4354,34.2785,34.3657,276500.0
2014-10-02 10:30:00,39.39,39.39,39.27,39.35,142500.0,34.3482,34.3482,34.2436,34.3134,142500.0
2014-10-02 11:00:00,39.31,39.42,39.31,39.32,422000.0,34.2785,34.3744,34.2785,34.2872,422000.0
2014-10-02 11:30:00,39.34,39.37,39.18,39.25,83500.0,34.3046,34.3308,34.1651,34.2262,83500.0
2014-10-02 12:00:00,39.26,39.28,39.17,39.18,87500.0,34.2349,34.2523,34.1564,34.1651,87500.0
2014-10-02 12:30:00,39.21,39.23,39.07,39.22,119000.0,34.1913,34.2087,34.0692,34.2,119000.0
2014-10-02 13:00:00,39.24,39.42,39.22,39.42,186000.0,34.2174,34.3744,34.2,34.3744,186000.0
2014-10-02 13:30:00,39.43,39.48,39.4,39.41,261500.0,34.3831,34.4267,34.357,34.3657,261500.0
2014-10-02 14:00:00,39.4,39.69,39.38,39.67,278500.0,34.357,34.6098,34.3395,34.5924,278500.0
2014-10-02 14:30:00,39.66,39.83,39.59,39.8,279500.0,34.5837,34.7319,34.5226,34.7058,279500.0
2014-10-02 15:00:00,39.81,39.81,39.6,39.62,269000.0,34.7145,34.7145,34.5314,34.5488,269000.0
2014-10-02 15:30:00,39.62,39.64,39.51,39.55,771500.0,34.5488,34.5662,34.4529,34.4878,771500.0
2014-10-03 09:30:00,39.69,39.85,39.56,39.85,224000.0,34.6098,34.7494,34.4965,34.7494,224000.0
2014-10-03 10:00:00,39.86,40.0,39.67,39.73,274000.0,34.7581,34.8802,34.5924,34.6447,274000.0
2014-10-03 10:30:00,39.72,39.74,39.58,39.58,132500.0,34.636,34.6534,34.5139,34.5139,132500.0
2014-10-03 11:00:00,39.56,39.66,39.51,39.54,181000.0,34.4965,34.5837,34.4529,34.479,181000.0
2014-10-03 11:30:00,39.55,39.59,39.46,39.49,86500.0,34.4878,34.5226,34.4093,34.4354,86500.0
2014-10-03 12:00:00,39.47,39.53,39.4,39.41,136000.0,34.418,34.4703,34.357,34.3657,136000.0
2014-10-03 12:30:00,39.42,39.55,39.42,39.47,96000.0,34.3744,34.4878,34.3744,34.418,96000.0
2014-10-03 13:00:00,39.49,39.51,39.41,39.42,140000.0,34.4354,34.4529,34.3657,34.3744,140000.0
2014-10-03 13:30:00,39.43,39.55,39.43,39.54,119000.0,34.3831,34.4878,34.3831,34.479,119000.0
2014-10-03 14:00:00,39.53,39.66,39.53,39.59,220500.0,34.4703,34.5837,34.4703,34.5226,220500.0
2014-10-03 14:30:00,39.6,39.66,39.55,39.55,126000.0,34.5314,34.5837,34.4878,34.4878,126000.0
2014-10-03 15:00:00,39.56,39.63,39.55,39.62,159500.0,34.4965,34.5575,34.4878,34.5488,159500.0
2014-10-03 15:30:00,39.62,39.71,39.59,39.68,892000.0,34.5488,34.6273,34.5226,34.6011,892000.0
2014-10-06 09:30:00,39.85,40.19,39.81,40.08,463000.0,34.7494,35.0458,34.7145,34.9499,463000.0
2014-10-06 10:00:00,40.1,40.12,39.89,39.9,424500.0,34.9674,34.9848,34.7842,34.793,424500.0
2014-10-06 10:30:00,39.9,40.02,39.78,39.8,256500.0,34.793,34.8976,34.6883,34.7058,256500.0
2014-10-06 11:00:00,39.8,39.91,39.8,39.9,195500.0,34.7058,34.8017,34.7058,34.793,195500.0
2014-10-06 11:30:00,39.91,40.03,39.89,39.97,403000.0,34.8017,34.9063,34.7842,34.854,403000.0
2014-10-06 12:00:00,39.98,40.11,39.96,39.98,244500.0,34.8627,34.9761,34.8453,34.8627,244500.0
2014-10-06 12:30:00,40.0,40.01,39.87,39.99,253500.0,34.8802,34.8889,34.7668,34.8714,253500.0
2014-10-06 13:00:00,39.97,40.22,39.96,40.21,301000.0,34.854,35.072,34.8453,35.0633,301000.0
2014-10-06 13:30:00,40.24,40.24,40.09,40.13,275500.0,35.0894,35.0894,34.9586,34.9935,275500.0
2014-10-06 14:00:00,40.13,40.38,40.13,40.26,288000.0,34.9935,35.2115,34.9935,35.1069,288000.0
2014-10-06 14:30:00,40.24,40.25,40.03,40.04,138500.0,35.0894,35.0982,34.9063,34.915,138500.0
2014-10-06 15:00:00,40.05,40.05,39.83,39.91,186500.0,34.9238,34.9238,34.7319,34.8017,186500.0
2014-10-06 15:30:00,39.91,39.91,39.8,39.82,425500.0,34.8017,34.8017,34.7058,34.7232,425500.0
2014-10-07 09:30:00,39.93,39.99,39.49,39.6,279500.0,34.8191,34.8714,34.4354,34.5314,279500.0
2014-10-07 10:00:00,39.63,39.83,39.57,39.74,136000.0,34.5575,34.7319,34.5052,34.6534,136000.0
2014-10-07 10:30:00,39.76,39.86,39.64,39.64,89000.0,34.6709,34.7581,34.5662,34.5662,89000.0
2014-10-07 11:00:00,39.63,39.63,39.47,39.47,100500.0,34.5575,34.5575,34.418,34.418,100500.0
2014-10-07 11:30:00,39.48,39.57,39.38,39.52,78500.0,34.4267,34.5052,34.3395,34.4616,78500.0
2014-10-07 12:00:00,39.51,39.64,39.51,39.56,87000.0,34.4529,34.5662,34.4529,34.4965,87000.0
2014-10-07 12:30:00,39.56,39.62,39.52,39.56,76500.0,34.4965,34.5488,34.4616,34.4965,76500.0
2014-10-07 13:00:00,39.55,39.63,39.51,39.63,52500.0,34.4878,34.5575,34.4529,34.5575,52500.0
2014-10-07 13:30:00,39.62,39.62,39.53,39.56,183000.0,34.5488,34.5488,34.4703,34.4965,183000.0
2014-10-07 14:00:00,39.54,39.54,39.36,39.37,63000.0,34.479,34.479,34.3221,34.3308,63000.0
2014-10-07 14:30:00,39.36,39.44,39.29,39.43,119500.0,34.3221,34.3918,34.261,34.3831,119500.0
2014-10-07 15:00:00,39.43,39.5,39.36,39.43,187000.0,34.3831,34.4442,34.3221,34.3831,187000.0
2014-10-07 15:30:00,39.44,39.46,39.27,39.27,597500.0,34.3918,34.4093,34.2436,34.2436,597500.0
2014-10-08 09:30:00,39.54,39.87,39.52,39.74,238500.0,34.479,34.7668,34.4616,34.6534,238500.0
2014-10-08 10:00:00,39.73,39.85,39.62,39.71,152500.0,34.6447,34.7494,34.5488,34.6273,152500.0
2014-10-08 10:30:00,39.73,39.76,39.52,39.59,152500.0,34.6447,34.6709,34.4616,34.5226,152500.0
2014-10-08 11:00:00,39.58,39.74,39.51,39.73,181500.0,34.5139,34.6534,34.4529,34.6447,181500.0
2014-10-08 11:30:00,39.72,39.76,39.56,39.64,198500.0,34.636,34.6709,34.4965,34.5662,198500.0
2014-10-08 12:00:00,39.64,39.68,39.51,39.52,144500.0,34.5662,34.6011,34.4529,34.4616,144500.0
2014-10-08 12:30:00,39.52,39.57,39.45,39.49,91000.0,34.4616,34.5052,34.4006,34.4354,91000.0
2014-10-08 13:00:00,39.5,39.58,39.5,39.52,54500.0,34.4442,34.5139,34.4442,34.4616,54500.0
2014-10-08 13:30:00,39.52,39.72,39.49,39.72,77000.0,34.4616,34.636,34.4354,34.636,77000.0
2014-10-08 14:00:00,39.72,40.0,39.71,39.98,156000.0,34.636,34.8802,34.6273,34.8627,156000.0
2014-10-08 14:30:00,39.99,40.05,39.97,40.03,298000.0,34.8714,34.9238,34.854,34.9063,298000.0
2014-10-08 15:00:00,40.03,40.15,39.99,40.1,311500.0,34.9063,35.011,34.8714,34.9674,311500.0
2014-10-08 15:30:00,40.1,40.28,40.07,40.26,822000.0,34.9674,35.1243,34.9412,35.1069,822000.0
2014-10-09 09:30:00,40.2,40.45,40.16,40.28,587000.0,35.0546,35.2726,35.0197,35.1243,587000.0
2014-10-09 10:00:00,40.33,40.76,40.33,40.58,611500.0,35.1679,35.5429,35.1679,35.3859,611500.0
2014-10-09 10:30:00,40.57,40.65,40.42,40.65,320000.0,35.3772,35.447,35.2464,35.447,320000.0
2014-10-09 11:00:00,40.64,40.7,40.49,40.49,265000.0,35.4382,35.4906,35.3074,35.3074,265000.0
2014-10-09 11:30:00,40.49,40.58,40.41,40.49,472500.0,35.3074,35.3859,35.2377,35.3074,472500.0
2014-10-09 12:00:00,40.47,40.57,40.44,40.48,241000.0,35.29,35.3772,35.2638,35.2987,241000.0
2014-10-09 12:30:00,40.46,40.56,40.42,40.5,497000.0,35.2813,35.3685,35.2464,35.3162,497000.0
2014-10-09 13:00:00,40.49,40.54,40.33,40.48,288000.0,35.3074,35.351,35.1679,35.2987,288000.0
2014-10-09 13:30:00,40.47,40.58,40.44,40.5,210000.0,35.29,35.3859,35.2638,35.3162,210000.0
2014-10-09 14:00:00,40.48,40.48,40.38,40.4,323000.0,35.2987,35.2987,35.2115,35.229,323000.0
2014-10-09 14:30:00,40.4,40.52,40.36,40.47,469500.0,35.229,35.3336,35.1941,35.29,469500.0
2014-10-09 15:00:00,40.46,40.62,40.43,40.55,1143500.0,35.2813,35.4208,35.2551,35.3598,1143500.0
2014-10-09 15:30:00,40.55,40.73,40.54,40.59,1503000.0,35.3598,35.5167,35.351,35.3946,1503000.0
2014-10-10 09:30:00,40.73,41.13,40.35,41.02,773500.0,35.5167,35.8655,35.1854,35.7696,773500.0
2014-10-10 10:00:00,41.02,41.04,40.65,40.83,543000.0,35.7696,35.787,35.447,35.6039,543000.0
2014-10-10 10:30:00,40.83,41.19,40.75,41.05,559000.0,35.6039,35.9178,35.5342,35.7958,559000.0
2014-10-10 11:00:00,41.06,41.14,40.95,41.03,238500.0,35.8045,35.8742,35.7086,35.7783,238500.0
2014-10-10 11:30:00,41.02,41.35,40.98,41.31,360500.0,35.7696,36.0574,35.7347,36.0225,360500.0
2014-10-10 12:00:00,41.32,41.64,41.31,41.53,446500.0,36.0312,36.3102,36.0225,36.2143,446500.0
2014-10-10 12:30:00,41.52,41.59,41.38,41.43,296000.0,36.2056,36.2666,36.0835,36.1271,296000.0
2014-10-10 13:00:00,41.42,41.47,41.1,41.11,312500.0,36.1184,36.162,35.8394,35.8481,312500.0
2014-10-10 13:30:00,41.12,41.34,41.08,41.33,325000.0,35.8568,36.0486,35.8219,36.0399,325000.0
2014-10-10 14:00:00,41.33,41.37,41.14,41.19,232000.0,36.0399,36.0748,35.8742,35.9178,232000.0
2014-10-10 14:30:00,41.19,41.22,40.93,40.93,194000.0,35.9178,35.944,35.6911,35.6911,194000.0
2014-10-10 15:00:00,40.93,41.0,40.78,40.83,562500.0,35.6911,35.7522,35.5603,35.6039,562500.0
2014-10-10 15:30:00,40.85,40.87,40.63,40.68,974500.0,35.6214,35.6388,35.4295,35.4731,974500.0
2014-10-13 09:30:00,40.68,40.87,40.57,40.7,368500.0,35.4731,35.6388,35.3772,35.4906,368500.0
2014-10-13 10:00:00,40.71,40.76,40.65,40.74,351500.0,35.4993,35.5429,35.447,35.5254,351500.0
2014-10-13 10:30:00,40.74,40.81,40.58,40.61,430500.0,35.5254,35.5865,35.3859,35.4121,430500.0
2014-10-13 11:00:00,40.59,40.74,40.52,40.62,438000.0,35.3946,35.5254,35.3336,35.4208,438000.0
2014-10-13 11:30:00,40.63,40.71,40.52,40.57,955500.0,35.4295,35.4993,35.3336,35.3772,955500.0
2014-10-13 12:00:00,40.57,40.65,40.53,40.64,277500.0,35.3772,35.447,35.3423,35.4382,277500.0
2014-10-13 12:30:00,40.65,40.68,40.56,40.57,472500.0,35.447,35.4731,35.3685,35.3772,472500.0
2014-10-13 13:00:00,40.57,40.62,40.41,40.52,158000.0,35.3772,35.4208,35.2377,35.3336,158000.0
2014-10-13 13:30:00,40.49,40.63,40.45,40.5,183000.0,35.3074,35.4295,35.2726,35.3162,183000.0
2014-10-13 14:00:00,40.48,40.55,40.45,40.48,376500.0,35.2987,35.3598,35.2726,35.2987,376500.0
2014-10-13 14:30:00,40.47,40.47,40.25,40.27,222500.0,35.29,35.29,35.0982,35.1156,222500.0
2014-10-13 15:00:00,40.28,40.29,40.01,40.01,530500.0,35.1243,35.133,34.8889,34.8889,530500.0
2014-10-13 15:30:00,40.01,40.02,39.72,39.74,1352500.0,34.8889,34.8976,34.636,34.6534,1352500.0
2014-10-14 09:30:00,39.71,40.21,39.68,40.16,271500.0,34.6273,35.0633,34.6011,35.0197,271500.0
2014-10-14 10:00:00,40.18,40.28,40.07,40.12,264000.0,35.0371,35.1243,34.9412,34.9848,264000.0
2014-10-14 10:30:00,40.11,40.11,39.88,39.89,285000.0,34.9761,34.9761,34.7755,34.7842,285000.0
2014-10-14 11:00:00,39.9,40.18,39.9,40.15,300500.0,34.793,35.0371,34.793,35.011,300500.0
2014-10-14 11:30:00,40.16,40.25,40.15,40.18,221500.0,35.0197,35.0982,35.011,35.0371,221500.0
2014-10-14 12:00:00,40.18,40.25,40.11,40.15,118500.0,35.0371,35.0982,34.9761,35.011,118500.0
2014-10-14 12:30:00,40.14,40.25,40.08,40.23,97000.0,35.0022,35.0982,34.9499,35.0807,97000.0
2014-10-14 13:00:00,40.23,40.25,40.08,40.08,93500.0,35.0807,35.0982,34.9499,34.9499,93500.0
2014-10-14 13:30:00,40.1,40.25,40.05,40.25,355000.0,34.9674,35.0982,34.9238,35.0982,355000.0
2014-10-14 14:00:00,40.25,40.49,40.23,40.34,239000.0,35.0982,35.3074,35.0807,35.1766,239000.0
2014-10-14 14:30:00,40.32,40.35,40.18,40.24,223000.0,35.1592,35.1854,35.0371,35.0894,223000.0
2014-10-14 15:00:00,40.23,40.25,40.09,40.13,540000.0,35.0807,35.0982,34.9586,34.9935,540000.0
2014-10-14 15:30:00,40.13,40.25,40.03,40.23,641500.0,34.9935,35.0982,34.9063,35.0807,641500.0
2014-10-15 09:30:00,39.81,39.89,39.25,39.84,403000.0,34.7145,34.7842,34.2262,34.7406,403000.0
2014-10-15 10:00:00,39.81,40.07,39.65,39.9,273000.0,34.7145,34.9412,34.575,34.793,273000.0
2014-10-15 10:30:00,39.9,40.03,39.71,39.84,219500.0,34.793,34.9063,34.6273,34.7406,219500.0
2014-10-15 11:00:00,39.81,39.97,39.74,39.76,143000.0,34.7145,34.854,34.6534,34.6709,143000.0
2014-10-15 11:30:00,39.77,39.92,39.72,39.87,173500.0,34.6796,34.8104,34.636,34.7668,173500.0
2014-10-15 12:00:00,39.86,39.9,39.63,39.64,270000.0,34.7581,34.793,34.5575,34.5662,270000.0
2014-10-15 12:30:00,39.67,39.76,39.63,39.72,393000.0,34.5924,34.6709,34.5575,34.636,393000.0
2014-10-15 13:00:00,39.68,39.78,39.37,39.41,211000.0,34.6011,34.6883,34.3308,34.3657,211000.0
2014-10-15 13:30:00,39.41,39.7,39.26,39.64,274000.0,34.3657,34.6186,34.2349,34.5662,274000.0
2014-10-15 14:00:00,39.66,39.91,39.63,39.78,409000.0,34.5837,34.8017,34.5575,34.6883,409000.0
2014-10-15 14:30:00,39.76,40.1,39.76,40.08,272500.0,34.6709,34.9674,34.6709,34.9499,272500.0
2014-10-15 15:00:00,40.07,40.32,40.05,40.3,331500.0,34.9412,35.1592,34.9238,35.1418,331500.0
2014-10-15 15:30:00,40.35,40.76,40.31,40.58,1145000.0,35.1854,35.5429,35.1505,35.3859,1145000.0
2014-10-16 09:30:00,39.73,40.56,39.49,40.5,409500.0,34.6447,35.3685,34.4354,35.3162,409500.0
2014-10-16 10:00:00,40.41,40.45,39.62,39.78,556000.0,35.2377,35.2726,34.5488,34.6883,556000.0
2014-10-16 10:30:00,39.77,40.28,39.72,40.03,233500.0,34.6796,35.1243,34.636,34.9063,233500.0
2014-10-16 11:00:00,40.03,40.03,39.69,39.82,277500.0,34.9063,34.9063,34.6098,34.7232,277500.0
2014-10-16 11:30:00,39.81,39.92,39.53,39.55,337000.0,34.7145,34.8104,34.4703,34.4878,337000.0
2014-10-16 12:00:00,39.55,39.84,39.45,39.79,340500.0,34.4878,34.7406,34.4006,34.697,340500.0
2014-10-16 12:30:00,39.81,39.87,39.67,39.78,286000.0,34.7145,34.7668,34.5924,34.6883,286000.0
2014-10-16 13:00:00,39.79,39.91,39.73,39.88,228500.0,34.697,34.8017,34.6447,34.7755,228500.0
2014-10-16 13:30:00,39.85,39.97,39.63,39.71,299000.0,34.7494,34.854,34.5575,34.6273,299000.0
2014-10-16 14:00:00,39.72,39.96,39.69,39.93,217500.0,34.636,34.8453,34.6098,34.8191,217500.0
2014-10-16 14:30:00,39.95,40.05,39.61,39.61,199500.0,34.8366,34.9238,34.5401,34.5401,199500.0
2014-10-16 15:00:00,39.61,39.77,39.55,39.65,208500.0,34.5401,34.6796,34.4878,34.575,208500.0
2014-10-16 15:30:00,39.67,39.72,39.48,39.53,556000.0,34.5924,34.636,34.4267,34.4703,556000.0
2014-10-17 09:30:00,39.74,39.97,39.5,39.56,419500.0,34.6534,34.854,34.4442,34.4965,419500.0
2014-10-17 10:00:00,39.54,39.7,39.5,39.56,393000.0,34.479,34.6186,34.4442,34.4965,393000.0
2014-10-17 10:30:00,39.56,39.62,39.47,39.48,305000.0,34.4965,34.5488,34.418,34.4267,305000.0
2014-10-17 11:00:00,39.47,39.5,39.28,39.41,216000.0,34.418,34.4442,34.2523,34.3657,216000.0
2014-10-17 11:30:00,39.41,39.54,39.36,39.36,192500.0,34.3657,34.479,34.3221,34.3221,192500.0
2014-10-17 12:00:00,39.37,39.4,39.33,39.4,243000.0,34.3308,34.357,34.2959,34.357,243000.0
2014-10-17 12:30:00,39.4,39.43,39.22,39.22,207000.0,34.357,34.3831,34.2,34.2,207000.0
2014-10-17 13:00:00,39.22,39.38,39.22,39.35,146500.0,34.2,34.3395,34.2,34.3134,146500.0
2014-10-17 13:30:00,39.33,39.48,39.31,39.36,91000.0,34.2959,34.4267,34.2785,34.3221,91000.0
2014-10-17 14:00:00,39.31,39.31,39.08,39.11,131500.0,34.2785,34.2785,34.0779,34.1041,131500.0
2014-10-17 14:30:00,39.1,39.28,39.07,39.18,370500.0,34.0954,34.2523,34.0692,34.1651,370500.0
2014-10-17 15:00:00,39.18,39.4,39.03,39.36,605500.0,34.1651,34.357,34.0343,34.3221,605500.0
2014-10-17 15:30:00,39.36,39.47,39.32,39.32,902500.0,34.3221,34.418,34.2872,34.2872,902500.0
2014-10-20 09:30:00,39.48,39.75,39.25,39.59,191500.0,34.4267,34.6622,34.2262,34.5226,191500.0
2014-10-20 10:00:00,39.6,39.8,39.52,39.72,293000.0,34.5314,34.7058,34.4616,34.636,293000.0
2014-10-20 10:30:00,39.72,39.81,39.69,39.72,77000.0,34.636,34.7145,34.6098,34.636,77000.0
2014-10-20 11:00:00,39.73,39.83,39.68,39.74,118500.0,34.6447,34.7319,34.6011,34.6534,118500.0
2014-10-20 11:30:00,39.73,39.73,39.64,39.72,76000.0,34.6447,34.6447,34.5662,34.636,76000.0
2014-10-20 12:00:00,39.74,39.77,39.63,39.63,138500.0,34.6534,34.6796,34.5575,34.5575,138500.0
2014-10-20 12:30:00,39.63,39.68,39.57,39.6,71500.0,34.5575,34.6011,34.5052,34.5314,71500.0
2014-10-20 13:00:00,39.59,39.79,39.57,39.79,136000.0,34.5226,34.697,34.5052,34.697,136000.0
2014-10-20 13:30:00,39.78,39.78,39.71,39.72,115000.0,34.6883,34.6883,34.6273,34.636,115000.0
2014-10-20 14:00:00,39.72,39.88,39.72,39.87,187000.0,34.636,34.7755,34.636,34.7668,187000.0
2014-10-20 14:30:00,39.87,39.89,39.8,39.84,185500.0,34.7668,34.7842,34.7058,34.7406,185500.0
2014-10-20 15:00:00,39.85,40.0,39.84,39.88,204000.0,34.7494,34.8802,34.7406,34.7755,204000.0
2014-10-20 15:30:00,39.9,40.04,39.88,39.98,578500.0,34.793,34.915,34.7755,34.8627,578500.0
2014-10-21 09:30:00,40.16,40.24,39.7,39.99,258000.0,35.0197,35.0894,34.6186,34.8714,258000.0
2014-10-21 10:00:00,39.99,40.0,39.86,39.91,164500.0,34.8714,34.8802,34.7581,34.8017,164500.0
2014-10-21 10:30:00,39.91,39.92,39.72,39.73,296500.0,34.8017,34.8104,34.636,34.6447,296500.0
2014-10-21 11:00:00,39.74,39.81,39.7,39.77,137000.0,34.6534,34.7145,34.6186,34.6796,137000.0
2014-10-21 11:30:00,39.76,39.82,39.69,39.76,345500.0,34.6709,34.7232,34.6098,34.6709,345500.0
2014-10-21 12:00:00,39.76,39.79,39.67,39.7,213000.0,34.6709,34.697,34.5924,34.6186,213000.0
2014-10-21 12:30:00,39.69,39.73,39.57,39.61,217000.0,34.6098,34.6447,34.5052,34.5401,217000.0
2014-10-21 13:00:00,39.61,39.62,39.54,39.61,106500.0,34.5401,34.5488,34.479,34.5401,106500.0
2014-10-21 13:30:00,39.62,39.64,39.58,39.63,623500.0,34.5488,34.5662,34.5139,34.5575,623500.0
2014-10-21 14:00:00,39.62,39.8,39.6,39.78,332000.0,34.5488,34.7058,34.5314,34.6883,332000.0
2014-10-21 14:30:00,39.78,40.0,39.75,40.0,234500.0,34.6883,34.8802,34.6622,34.8802,234500.0
2014-10-21 15:00:00,39.99,40.01,39.95,39.97,251500.0,34.8714,34.8889,34.8366,34.854,251500.0
2014-10-21 15:30:00,39.97,40.0,39.9,39.9,660500.0,34.854,34.8802,34.793,34.793,660500.0
2014-10-22 09:30:00,39.78,39.84,39.37,39.8,404000.0,34.6883,34.7406,34.3308,34.7058,404000.0
2014-10-22 10:00:00,39.78,39.84,39.71,39.74,241500.0,34.6883,34.7406,34.6273,34.6534,241500.0
2014-10-22 10:30:00,39.74,39.83,39.72,39.77,111500.0,34.6534,34.7319,34.636,34.6796,111500.0
2014-10-22 11:00:00,39.79,40.03,39.76,39.97,87000.0,34.697,34.9063,34.6709,34.854,87000.0
2014-10-22 11:30:00,39.97,40.03,39.96,39.99,86000.0,34.854,34.9063,34.8453,34.8714,86000.0
2014-10-22 12:00:00,39.99,39.99,39.83,39.88,72500.0,34.8714,34.8714,34.7319,34.7755,72500.0
2014-10-22 12:30:00,39.88,39.88,39.75,39.77,251500.0,34.7755,34.7755,34.6622,34.6796,251500.0
2014-10-22 13:00:00,39.79,39.83,39.67,39.69,67000.0,34.697,34.7319,34.5924,34.6098,67000.0
2014-10-22 13:30:00,39.68,39.73,39.66,39.69,50000.0,34.6011,34.6447,34.5837,34.6098,50000.0
2014-10-22 14:00:00,39.68,39.78,39.67,39.71,90000.0,34.6011,34.6883,34.5924,34.6273,90000.0
2014-10-22 14:30:00,39.7,39.8,39.67,39.78,68500.0,34.6186,34.7058,34.5924,34.6883,68500.0
2014-10-22 15:00:00,39.79,39.94,39.79,39.93,157000.0,34.697,34.8278,34.697,34.8191,157000.0
2014-10-22 15:30:00,39.92,39.92,39.74,39.76,231500.0,34.8104,34.8104,34.6534,34.6709,231500.0
2014-10-23 09:30:00,40.05,40.2,39.89,40.03,222500.0,34.9238,35.0546,34.7842,34.9063,222500.0
2014-10-23 10:00:00,40.03,40.18,40.02,40.1,134500.0,34.9063,35.0371,34.8976,34.9674,134500.0
2014-10-23 10:30:00,40.15,40.19,40.08,40.19,85000.0,35.011,35.0458,34.9499,35.0458,85000.0
2014-10-23 11:00:00,40.19,40.3,40.15,40.24,97500.0,35.0458,35.1418,35.011,35.0894,97500.0
2014-10-23 11:30:00,40.25,40.36,40.25,40.31,92500.0,35.0982,35.1941,35.0982,35.1505,92500.0
2014-10-23 12:00:00,40.32,40.48,40.32,40.45,99500.0,35.1592,35.2987,35.1592,35.2726,99500.0
2014-10-23 12:30:00,40.45,40.45,40.37,40.39,55500.0,35.2726,35.2726,35.2028,35.2202,55500.0
2014-10-23 13:00:00,40.39,40.44,40.38,40.41,76500.0,35.2202,35.2638,35.2115,35.2377,76500.0
2014-10-23 13:30:00,40.39,40.52,40.39,40.51,81000.0,35.2202,35.3336,35.2202,35.3249,81000.0
2014-10-23 14:00:00,40.51,40.67,40.51,40.65,244500.0,35.3249,35.4644,35.3249,35.447,244500.0
2014-10-23 14:30:00,40.66,40.67,40.45,40.6,165500.0,35.4557,35.4644,35.2726,35.4034,165500.0
2014-10-23 15:00:00,40.57,40.63,40.49,40.61,327000.0,35.3772,35.4295,35.3074,35.4121,327000.0
2014-10-23 15:30:00,40.61,40.68,40.58,40.62,692500.0,35.4121,35.4731,35.3859,35.4208,692500.0
2014-10-24 09:30:00,40.67,41.29,40.65,40.92,256000.0,35.4644,36.005,35.447,35.6824,256000.0
2014-10-24 10:00:00,40.89,40.93,40.71,40.9,125500.0,35.6562,35.6911,35.4993,35.665,125500.0
2014-10-24 10:30:00,40.93,41.01,40.91,41.0,178000.0,35.6911,35.7609,35.6737,35.7522,178000.0
2014-10-24 11:00:00,40.99,41.12,40.98,41.1,117500.0,35.7434,35.8568,35.7347,35.8394,117500.0
2014-10-24 11:30:00,41.1,41.23,41.09,41.22,162000.0,35.8394,35.9527,35.8306,35.944,162000.0
2014-10-24 12:00:00,41.24,41.35,41.21,41.29,123500.0,35.9614,36.0574,35.9353,36.005,123500.0
2014-10-24 12:30:00,41.28,41.35,41.2,41.25,230000.0,35.9963,36.0574,35.9266,35.9702,230000.0
2014-10-24 13:00:00,41.25,41.27,41.2,41.22,83500.0,35.9702,35.9876,35.9266,35.944,83500.0
2014-10-24 13:30:00,41.22,41.24,41.2,41.23,138500.0,35.944,35.9614,35.9266,35.9527,138500.0
2014-10-24 14:00:00,41.23,41.34,41.21,41.33,145000.0,35.9527,36.0486,35.9353,36.0399,145000.0
2014-10-24 14:30:00,41.32,41.34,41.22,41.27,175000.0,36.0312,36.0486,35.944,35.9876,175000.0
2014-10-24 15:00:00,41.28,41.31,41.2,41.25,178000.0,35.9963,36.0225,35.9266,35.9702,178000.0
2014-10-24 15:30:00,41.25,41.33,41.2,41.3,511000.0,35.9702,36.0399,35.9266,36.0138,511000.0
2014-10-27 09:30:00,41.3,41.44,41.05,41.18,224000.0,36.0138,36.1358,35.7958,35.9091,224000.0
2014-10-27 10:00:00,41.14,41.22,41.05,41.08,99000.0,35.8742,35.944,35.7958,35.8219,99000.0
2014-10-27 10:30:00,41.08,41.14,40.95,41.08,172500.0,35.8219,35.8742,35.7086,35.8219,172500.0
2014-10-27 11:00:00,41.06,41.23,41.0,41.0,108000.0,35.8045,35.9527,35.7522,35.7522,108000.0
2014-10-27 11:30:00,41.0,41.03,40.83,40.86,86000.0,35.7522,35.7783,35.6039,35.6301,86000.0
2014-10-27 12:00:00,40.85,40.95,40.8,40.84,62000.0,35.6214,35.7086,35.5778,35.6126,62000.0
2014-10-27 12:30:00,40.82,40.95,40.79,40.93,56000.0,35.5952,35.7086,35.569,35.6911,56000.0
2014-10-27 13:00:00,40.93,41.0,40.91,40.93,51500.0,35.6911,35.7522,35.6737,35.6911,51500.0
2014-10-27 13:30:00,40.94,40.95,40.87,40.93,47000.0,35.6998,35.7086,35.6388,35.6911,47000.0
2014-10-27 14:00:00,40.91,41.0,40.91,40.95,60500.0,35.6737,35.7522,35.6737,35.7086,60500.0
2014-10-27 14:30:00,40.95,41.02,40.94,40.99,77500.0,35.7086,35.7696,35.6998,35.7434,77500.0
2014-10-27 15:00:00,40.98,41.15,40.98,41.09,125500.0,35.7347,35.883,35.7347,35.8306,125500.0
2014-10-27 15:30:00,41.09,41.19,41.08,41.15,304500.0,35.8306,35.9178,35.8219,35.883,304500.0
2014-10-28 09:30:00,41.17,41.32,41.14,41.15,98500.0,35.9004,36.0312,35.8742,35.883,98500.0
2014-10-28 10:00:00,41.2,41.26,41.09,41.12,130000.0,35.9266,35.9789,35.8306,35.8568,130000.0
2014-10-28 10:30:00,41.12,41.13,40.91,40.92,100500.0,35.8568,35.8655,35.6737,35.6824,100500.0
2014-10-28 11:00:00,40.93,41.02,40.91,40.96,174500.0,35.6911,35.7696,35.6737,35.7173,174500.0
2014-10-28 11:30:00,40.96,40.98,40.74,40.75,161000.0,35.7173,35.7347,35.5254,35.5342,161000.0
2014-10-28 12:00:00,40.78,40.86,40.75,40.8,108500.0,35.5603,35.6301,35.5342,35.5778,108500.0
2014-10-28 12:30:00,40.8,40.82,40.76,40.8,58000.0,35.5778,35.5952,35.5429,35.5778,58000.0
2014-10-28 13:00:00,40.79,40.93,40.79,40.91,99000.0,35.569,35.6911,35.569,35.6737,99000.0
2014-10-28 13:30:00,40.91,40.99,40.9,40.95,54500.0,35.6737,35.7434,35.665,35.7086,54500.0
2014-10-28 14:00:00,40.97,40.97,40.91,40.93,94000.0,35.726,35.726,35.6737,35.6911,94000.0
2014-10-28 14:30:00,40.94,40.94,40.87,40.9,102500.0,35.6998,35.6998,35.6388,35.665,102500.0
2014-10-28 15:00:00,40.9,40.96,40.9,40.92,216000.0,35.665,35.7173,35.665,35.6824,216000.0
2014-10-28 15:30:00,40.92,41.08,40.92,41.07,224500.0,35.6824,35.8219,35.6824,35.8132,224500.0
2014-10-29 09:30:00,41.0,41.16,40.81,40.83,183500.0,35.7522,35.8917,35.5865,35.6039,183500.0
2014-10-29 10:00:00,40.85,40.88,40.73,40.73,130500.0,35.6214,35.6475,35.5167,35.5167,130500.0
2014-10-29 10:30:00,40.74,40.77,40.62,40.77,178000.0,35.5254,35.5516,35.4208,35.5516,178000.0
2014-10-29 11:00:00,40.79,40.98,40.76,40.97,68500.0,35.569,35.7347,35.5429,35.726,68500.0
2014-10-29 11:30:00,40.95,40.95,40.87,40.87,66000.0,35.7086,35.7086,35.6388,35.6388,66000.0
2014-10-29 12:00:00,40.87,40.87,40.74,40.74,52000.0,35.6388,35.6388,35.5254,35.5254,52000.0
2014-10-29 12:30:00,40.74,40.76,40.7,40.71,49000.0,35.5254,35.5429,35.4906,35.4993,49000.0
2014-10-29 13:00:00,40.73,40.73,40.63,40.68,65000.0,35.5167,35.5167,35.4295,35.4731,65000.0
2014-10-29 13:30:00,40.69,40.83,40.69,40.83,61500.0,35.4818,35.6039,35.4818,35.6039,61500.0
2014-10-29 14:00:00,40.8,41.05,40.73,41.03,129000.0,35.5778,35.7958,35.5167,35.7783,129000.0
2014-10-29 14:30:00,41.04,41.05,40.93,41.04,93500.0,35.787,35.7958,35.6911,35.787,93500.0
2014-10-29 15:00:00,41.01,41.08,40.89,41.07,119000.0,35.7609,35.8219,35.6562,35.8132,119000.0
2014-10-29 15:30:00,41.06,41.25,41.06,41.2,368000.0,35.8045,35.9702,35.8045,35.9266,368000.0
2014-10-30 09:30:00,41.05,41.22,40.9,40.9,166000.0,35.7958,35.944,35.665,35.665,166000.0
2014-10-30 10:00:00,40.86,40.9,40.75,40.83,104000.0,35.6301,35.665,35.5342,35.6039,104000.0
2014-10-30 10:30:00,40.86,40.86,40.6,40.76,200000.0,35.6301,35.6301,35.4034,35.5429,200000.0
2014-10-30 11:00:00,40.78,40.84,40.68,40.68,82000.0,35.5603,35.6126,35.4731,35.4731,82000.0
2014-10-30 11:30:00,40.69,40.73,40.63,40.7,113000.0,35.4818,35.5167,35.4295,35.4906,113000.0
2014-10-30 12:00:00,40.68,40.69,40.62,40.62,47500.0,35.4731,35.4818,35.4208,35.4208,47500.0
2014-10-30 12:30:00,40.64,40.7,40.63,40.67,44000.0,35.4382,35.4906,35.4295,35.4644,44000.0
2014-10-30 13:00:00,40.68,40.77,40.68,40.72,87000.0,35.4731,35.5516,35.4731,35.508,87000.0
2014-10-30 13:30:00,40.75,40.76,40.68,40.7,154000.0,35.5342,35.5429,35.4731,35.4906,154000.0
2014-10-30 14:00:00,40.72,40.79,40.67,40.71,141500.0,35.508,35.569,35.4644,35.4993,141500.0
2014-10-30 14:30:00,40.73,40.78,40.6,40.61,261000.0,35.5167,35.5603,35.4034,35.4121,261000.0
2014-10-30 15:00:00,40.61,40.63,40.52,40.54,197500.0,35.4121,35.4295,35.3336,35.351,197500.0
2014-10-30 15:30:00,40.55,40.76,40.54,40.75,436500.0,35.3598,35.5429,35.351,35.5342,436500.0
2014-10-31 09:30:00,40.91,41.55,40.91,41.49,271000.0,35.6737,36.2318,35.6737,36.1794,271000.0
2014-10-31 10:00:00,41.48,41.5,41.35,41.38,191500.0,36.1707,36.1882,36.0574,36.0835,191500.0
2014-10-31 10:30:00,41.4,41.5,41.37,41.5,165500.0,36.101,36.1882,36.0748,36.1882,165500.0
2014-10-31 11:00:00,41.49,41.6,41.48,41.58,145500.0,36.1794,36.2754,36.1707,36.2579,145500.0
2014-10-31 11:30:00,41.58,41.6,41.37,41.4,88000.0,36.2579,36.2754,36.0748,36.101,88000.0
2014-10-31 12:00:00,41.4,41.46,41.37,41.42,184000.0,36.101,36.1533,36.0748,36.1184,184000.0
2014-10-31 12:30:00,41.43,41.6,41.43,41.58,93500.0,36.1271,36.2754,36.1271,36.2579,93500.0
2014-10-31 13:00:00,41.58,41.6,41.53,41.56,66500.0,36.2579,36.2754,36.2143,36.2405,66500.0
2014-10-31 13:30:00,41.58,41.61,41.48,41.55,59000.0,36.2579,36.2841,36.1707,36.2318,59000.0
2014-10-31 14:00:00,41.55,41.62,41.54,41.6,174500.0,36.2318,36.2928,36.223,36.2754,174500.0
2014-10-31 14:30:00,41.6,41.61,41.52,41.54,106500.0,36.2754,36.2841,36.2056,36.223,106500.0
2014-10-31 15:00:00,41.54,41.56,41.46,41.54,130500.0,36.223,36.2405,36.1533,36.223,130500.0
2014-10-31 15:30:00,41.55,41.66,41.55,41.64,592500.0,36.2318,36.3277,36.2318,36.3102,592500.0
2014-11-03 09:30:00,41.69,42.0,41.69,41.96,234500.0,36.3538,36.6242,36.3538,36.5893,234500.0
2014-11-03 10:00:00,41.96,42.13,41.95,41.99,798000.0,36.5893,36.7375,36.5806,36.6154,798000.0
2014-11-03 10:30:00,42.0,42.02,41.89,42.0,303000.0,36.6242,36.6416,36.5282,36.6242,303000.0
2014-11-03 11:00:00,41.99,42.09,41.95,42.04,152000.0,36.6154,36.7026,36.5806,36.659,152000.0
2014-11-03 11:30:00,42.04,42.23,42.02,42.13,225000.0,36.659,36.8247,36.6416,36.7375,225000.0
2014-11-03 12:00:00,42.12,42.14,41.98,42.06,285000.0,36.7288,36.7462,36.6067,36.6765,285000.0
2014-11-03 12:30:00,42.08,42.16,42.06,42.11,149500.0,36.6939,36.7637,36.6765,36.7201,149500.0
2014-11-03 13:00:00,42.11,42.16,42.05,42.1,207500.0,36.7201,36.7637,36.6678,36.7114,207500.0
2014-11-03 13:30:00,42.11,42.15,42.05,42.06,299000.0,36.7201,36.755,36.6678,36.6765,299000.0
2014-11-03 14:00:00,42.06,42.06,41.97,42.02,239500.0,36.6765,36.6765,36.598,36.6416,239500.0
2014-11-03 14:30:00,42.02,42.04,41.92,42.04,356000.0,36.6416,36.659,36.5544,36.659,356000.0
2014-11-03 15:00:00,42.03,42.06,41.89,41.89,284000.0,36.6503,36.6765,36.5282,36.5282,284000.0
2014-11-03 15:30:00,41.91,41.99,41.86,41.96,903500.0,36.5457,36.6154,36.5021,36.5893,903500.0
2014-11-04 09:30:00,42.03,42.69,41.69,42.61,1097000.0,36.6503,37.2258,36.3538,37.1561,1097000.0
2014-11-04 10:00:00,42.66,43.05,42.56,43.01,1260500.0,37.1997,37.5398,37.1125,37.5049,1260500.0
2014-11-04 10:30:00,42.96,43.3,42.96,43.12,575500.0,37.4613,37.7578,37.4613,37.6008,575500.0
2014-11-04 11:00:00,43.08,43.1,42.66,42.95,236000.0,37.5659,37.5834,37.1997,37.4526,236000.0
2014-11-04 11:30:00,42.93,42.98,42.74,42.98,235500.0,37.4351,37.4787,37.2694,37.4787,235500.0
2014-11-04 12:00:00,42.99,43.3,42.98,43.1,254500.0,37.4875,37.7578,37.4787,37.5834,254500.0
2014-11-04 12:30:00,43.11,43.16,42.98,43.15,151500.0,37.5921,37.6357,37.4787,37.627,151500.0
2014-11-04 13:00:00,43.15,43.39,43.1,43.11,162500.0,37.627,37.8363,37.5834,37.5921,162500.0
2014-11-04 13:30:00,43.11,43.43,42.97,43.4,214000.0,37.5921,37.8711,37.47,37.845,214000.0
2014-11-04 14:00:00,43.41,43.54,42.78,43.08,360500.0,37.8537,37.9671,37.3043,37.5659,360500.0
2014-11-04 14:30:00,43.07,43.52,43.02,43.37,421500.0,37.5572,37.9496,37.5136,37.8188,421500.0
2014-11-04 15:00:00,43.35,43.46,43.25,43.42,403500.0,37.8014,37.8973,37.7142,37.8624,403500.0
2014-11-04 15:30:00,43.42,43.54,43.37,43.49,755500.0,37.8624,37.9671,37.8188,37.9235,755500.0
2014-11-05 09:30:00,43.67,43.99,43.25,43.33,502500.0,38.0804,38.3595,37.7142,37.7839,502500.0
2014-11-05 10:00:00,43.34,43.74,43.25,43.64,338000.0,37.7927,38.1415,37.7142,38.0543,338000.0
2014-11-05 10:30:00,43.64,43.71,43.54,43.63,168500.0,38.0543,38.1153,37.9671,38.0455,168500.0
2014-11-05 11:00:00,43.64,43.72,43.55,43.55,122000.0,38.0543,38.124,37.9758,37.9758,122000.0
2014-11-05 11:30:00,43.56,43.6,43.43,43.58,179000.0,37.9845,38.0194,37.8711,38.0019,179000.0
2014-11-05 12:00:00,43.58,43.61,43.4,43.4,100000.0,38.0019,38.0281,37.845,37.845,100000.0
2014-11-05 12:30:00,43.4,43.58,43.39,43.5,959000.0,37.845,38.0019,37.8363,37.9322,959000.0
2014-11-05 13:00:00,43.52,43.59,43.42,43.46,164000.0,37.9496,38.0107,37.8624,37.8973,164000.0
2014-11-05 13:30:00,43.46,43.48,43.36,43.39,499500.0,37.8973,37.9147,37.8101,37.8363,499500.0
2014-11-05 14:00:00,43.39,43.45,43.34,43.43,186000.0,37.8363,37.8886,37.7927,37.8711,186000.0
2014-11-05 14:30:00,43.42,43.48,43.4,43.48,326000.0,37.8624,37.9147,37.845,37.9147,326000.0
2014-11-05 15:00:00,43.49,43.52,43.45,43.49,305000.0,37.9235,37.9496,37.8886,37.9235,305000.0
2014-11-05 15:30:00,43.49,43.56,43.44,43.48,969500.0,37.9235,37.9845,37.8799,37.9147,969500.0
2014-11-06 09:30:00,43.24,43.95,43.24,43.68,377000.0,37.7055,38.3246,37.7055,38.0891,377000.0
2014-11-06 10:00:00,43.71,43.85,43.59,43.82,239000.0,38.1153,38.2374,38.0107,38.2112,239000.0
2014-11-06 10:30:00,43.82,43.95,43.8,43.8,313500.0,38.2112,38.3246,38.1938,38.1938,313500.0
2014-11-06 11:00:00,43.8,43.87,43.77,43.77,300000.0,38.1938,38.2548,38.1676,38.1676,300000.0
2014-11-06 11:30:00,43.78,43.87,43.77,43.85,107000.0,38.1763,38.2548,38.1676,38.2374,107000.0
2014-11-06 12:00:00,43.9,44.04,43.9,44.0,218000.0,38.281,38.4031,38.281,38.3682,218000.0
2014-11-06 12:30:00,43.98,44.05,43.96,44.0,606000.0,38.3507,38.4118,38.3333,38.3682,606000.0
2014-11-06 13:00:00,43.97,44.05,43.95,43.99,268500.0,38.342,38.4118,38.3246,38.3595,268500.0
2014-11-06 13:30:00,43.98,44.0,43.94,43.95,114000.0,38.3507,38.3682,38.3159,38.3246,114000.0
2014-11-06 14:00:00,43.95,43.98,43.92,43.98,87000.0,38.3246,38.3507,38.2984,38.3507,87000.0
2014-11-06 14:30:00,43.99,44.0,43.94,43.94,176000.0,38.3595,38.3682,38.3159,38.3159,176000.0
2014-11-06 15:00:00,43.94,43.95,43.81,43.83,319500.0,38.3159,38.3246,38.2025,38.2199,319500.0
2014-11-06 15:30:00,43.83,44.01,43.82,43.95,445500.0,38.2199,38.3769,38.2112,38.3246,445500.0
2014-11-07 09:30:00,44.09,44.09,43.7,43.76,370000.0,38.4467,38.4467,38.1066,38.1589,370000.0
2014-11-07 10:00:00,43.77,43.86,43.71,43.81,224000.0,38.1676,38.2461,38.1153,38.2025,224000.0
2014-11-07 10:30:00,43.81,44.03,43.79,43.91,321000.0,38.2025,38.3943,38.1851,38.2897,321000.0
2014-11-07 11:00:00,43.93,43.95,43.7,43.76,223000.0,38.3071,38.3246,38.1066,38.1589,223000.0
2014-11-07 11:30:00,43.76,43.87,43.76,43.85,135500.0,38.1589,38.2548,38.1589,38.2374,135500.0
2014-11-07 12:00:00,43.85,43.91,43.8,43.82,141500.0,38.2374,38.2897,38.1938,38.2112,141500.0
2014-11-07 12:30:00,43.83,43.9,43.81,43.89,64500.0,38.2199,38.281,38.2025,38.2723,64500.0
2014-11-07 13:00:00,43.9,43.92,43.82,43.86,105000.0,38.281,38.2984,38.2112,38.2461,105000.0
2014-11-07 13:30:00,43.86,44.01,43.85,43.95,112000.0,38.2461,38.3769,38.2374,38.3246,112000.0
2014-11-07 14:00:00,43.94,43.96,43.83,43.88,168000.0,38.3159,38.3333,38.2199,38.2635,168000.0
2014-11-07 14:30:00,43.89,43.9,43.76,43.76,127500.0,38.2723,38.281,38.1589,38.1589,127500.0
2014-11-07 15:00:00,43.77,43.84,43.72,43.72,166500.0,38.1676,38.2287,38.124,38.124,166500.0
2014-11-07 15:30:00,43.72,43.76,43.65,43.7,497000.0,38.124,38.1589,38.063,38.1066,497000.0
2014-11-10 09:30:00,43.6,43.6,42.87,43.34,328000.0,38.0194,38.0194,37.3828,37.7927,328000.0
2014-11-10 10:00:00,43.37,43.59,43.33,43.56,180000.0,37.8188,38.0107,37.7839,37.9845,180000.0
2014-11-10 10:30:00,43.57,43.81,43.56,43.73,168000.0,37.9932,38.2025,37.9845,38.1327,168000.0
2014-11-10 11:00:00,43.7,43.73,43.52,43.6,192000.0,38.1066,38.1327,37.9496,38.0194,192000.0
2014-11-10 11:30:00,43.61,43.73,43.59,43.72,132000.0,38.0281,38.1327,38.0107,38.124,132000.0
2014-11-10 12:00:00,43.73,43.81,43.53,43.54,182500.0,38.1327,38.2025,37.9583,37.9671,182500.0
2014-11-10 12:30:00,43.55,43.56,43.42,43.46,49000.0,37.9758,37.9845,37.8624,37.8973,49000.0
2014-11-10 13:00:00,43.47,43.6,43.41,43.51,286000.0,37.906,38.0194,37.8537,37.9409,286000.0
2014-11-10 13:30:00,43.51,43.77,43.51,43.76,235500.0,37.9409,38.1676,37.9409,38.1589,235500.0
2014-11-10 14:00:00,43.77,43.89,43.65,43.65,392000.0,38.1676,38.2723,38.063,38.063,392000.0
2014-11-10 14:30:00,43.66,43.67,43.58,43.63,98000.0,38.0717,38.0804,38.0019,38.0455,98000.0
2014-11-10 15:00:00,43.65,43.77,43.64,43.72,139000.0,38.063,38.1676,38.0543,38.124,139000.0
2014-11-10 15:30:00,43.72,43.87,43.69,43.87,398000.0,38.124,38.2548,38.0979,38.2548,398000.0
2014-11-11 09:30:00,43.85,44.0,43.82,43.91,212000.0,38.2374,38.3682,38.2112,38.2897,212000.0
2014-11-11 10:00:00,43.95,44.05,43.87,44.02,161500.0,38.3246,38.4118,38.2548,38.3856,161500.0
2014-11-11 10:30:00,44.02,44.2,44.02,44.18,237500.0,38.3856,38.5426,38.3856,38.5251,237500.0
2014-11-11 11:00:00,44.18,44.23,44.07,44.18,122500.0,38.5251,38.5687,38.4292,38.5251,122500.0
2014-11-11 11:30:00,44.19,44.21,44.16,44.16,51000.0,38.5339,38.5513,38.5077,38.5077,51000.0
2014-11-11 12:00:00,44.17,44.24,44.11,44.13,114000.0,38.5164,38.5775,38.4641,38.4815,114000.0
2014-11-11 12:30:00,44.14,44.25,44.13,44.15,185000.0,38.4903,38.5862,38.4815,38.499,185000.0
2014-11-11 13:00:00,44.13,44.26,44.13,44.21,140000.0,38.4815,38.5949,38.4815,38.5513,140000.0
2014-11-11 13:30:00,44.2,44.28,44.18,44.19,181000.0,38.5426,38.6123,38.5251,38.5339,181000.0
2014-11-11 14:00:00,44.21,44.23,44.12,44.16,106000.0,38.5513,38.5687,38.4728,38.5077,106000.0
2014-11-11 14:30:00,44.14,44.21,43.99,44.04,168500.0,38.4903,38.5513,38.3595,38.4031,168500.0
2014-11-11 15:00:00,44.03,44.2,44.02,44.19,189500.0,38.3943,38.5426,38.3856,38.5339,189500.0
2014-11-11 15:30:00,44.19,44.29,44.18,44.25,526000.0,38.5339,38.6211,38.5251,38.5862,526000.0
2014-11-12 09:30:00,44.23,44.4,44.15,44.2,458000.0,38.5687,38.717,38.499,38.5426,458000.0
2014-11-12 10:00:00,44.22,44.32,44.2,44.27,225000.0,38.56,38.6472,38.5426,38.6036,225000.0
2014-11-12 10:30:00,44.26,44.26,44.15,44.15,252000.0,38.5949,38.5949,38.499,38.499,252000.0
2014-11-12 11:00:00,44.15,44.2,44.08,44.19,167000.0,38.499,38.5426,38.4379,38.5339,167000.0
2014-11-12 11:30:00,44.19,44.2,44.13,44.17,190000.0,38.5339,38.5426,38.4815,38.5164,190000.0
2014-11-12 12:00:00,44.17,44.22,44.14,44.17,161000.0,38.5164,38.56,38.4903,38.5164,161000.0
2014-11-12 12:30:00,44.19,44.2,44.16,44.18,157000.0,38.5339,38.5426,38.5077,38.5251,157000.0
2014-11-12 13:00:00,44.19,44.27,44.17,44.23,123500.0,38.5339,38.6036,38.5164,38.5687,123500.0
2014-11-12 13:30:00,44.21,44.24,44.16,44.18,449500.0,38.5513,38.5775,38.5077,38.5251,449500.0
2014-11-12 14:00:00,44.19,44.3,44.19,44.3,182500.0,38.5339,38.6298,38.5339,38.6298,182500.0
2014-11-12 14:30:00,44.3,44.3,44.11,44.11,208000.0,38.6298,38.6298,38.4641,38.4641,208000.0
2014-11-12 15:00:00,44.11,44.23,44.09,44.22,209000.0,38.4641,38.5687,38.4467,38.56,209000.0
2014-11-12 15:30:00,44.23,44.3,44.22,44.24,407000.0,38.5687,38.6298,38.56,38.5775,407000.0
2014-11-13 09:30:00,44.37,44.41,44.11,44.3,217000.0,38.6908,38.7257,38.4641,38.6298,217000.0
2014-11-13 10:00:00,44.3,44.58,44.23,44.56,305000.0,38.6298,38.8739,38.5687,38.8565,305000.0
2014-11-13 10:30:00,44.58,44.71,44.56,44.6,242500.0,38.8739,38.9873,38.8565,38.8914,242500.0
2014-11-13 11:00:00,44.6,44.6,44.47,44.48,210500.0,38.8914,38.8914,38.778,38.7867,210500.0
2014-11-13 11:30:00,44.48,44.66,44.45,44.58,188500.0,38.7867,38.9437,38.7606,38.8739,188500.0
2014-11-13 12:00:00,44.58,44.68,44.49,44.67,95000.0,38.8739,38.9611,38.7955,38.9524,95000.0
2014-11-13 12:30:00,44.68,44.69,44.5,44.5,120000.0,38.9611,38.9699,38.8042,38.8042,120000.0
2014-11-13 13:00:00,44.5,44.5,44.38,44.44,149500.0,38.8042,38.8042,38.6995,38.7519,149500.0
2014-11-13 13:30:00,44.47,44.58,44.41,44.54,223000.0,38.778,38.8739,38.7257,38.8391,223000.0
2014-11-13 14:00:00,44.54,44.64,44.52,44.64,106500.0,38.8391,38.9263,38.8216,38.9263,106500.0
2014-11-13 14:30:00,44.62,44.67,44.6,44.6,106000.0,38.9088,38.9524,38.8914,38.8914,106000.0
2014-11-13 15:00:00,44.6,44.67,44.55,44.55,169000.0,38.8914,38.9524,38.8478,38.8478,169000.0
2014-11-13 15:30:00,44.56,44.68,44.55,44.64,791000.0,38.8565,38.9611,38.8478,38.9263,791000.0
2014-11-14 09:30:00,44.53,44.67,44.27,44.48,148000.0,38.8303,38.9524,38.6036,38.7867,148000.0
2014-11-14 10:00:00,44.5,44.53,44.32,44.36,160000.0,38.8042,38.8303,38.6472,38.6821,160000.0
2014-11-14 10:30:00,44.33,44.49,44.26,44.43,162500.0,38.6559,38.7955,38.5949,38.7431,162500.0
2014-11-14 11:00:00,44.44,44.52,44.4,44.4,101500.0,38.7519,38.8216,38.717,38.717,101500.0
2014-11-14 11:30:00,44.39,44.41,44.29,44.3,101500.0,38.7083,38.7257,38.6211,38.6298,101500.0
2014-11-14 12:00:00,44.29,44.4,44.29,44.31,195000.0,38.6211,38.717,38.6211,38.6385,195000.0
2014-11-14 12:30:00,44.31,44.47,44.29,44.42,150000.0,38.6385,38.778,38.6211,38.7344,150000.0
2014-11-14 13:00:00,44.38,44.4,44.26,44.32,251500.0,38.6995,38.717,38.5949,38.6472,251500.0
2014-11-14 13:30:00,44.31,44.49,44.28,44.47,150500.0,38.6385,38.7955,38.6123,38.778,150500.0
2014-11-14 14:00:00,44.47,44.56,44.44,44.52,186000.0,38.778,38.8565,38.7519,38.8216,186000.0
2014-11-14 14:30:00,44.53,44.53,44.48,44.52,145500.0,38.8303,38.8303,38.7867,38.8216,145500.0
2014-11-14 15:00:00,44.5,44.53,44.41,44.52,220000.0,38.8042,38.8303,38.7257,38.8216,220000.0
2014-11-14 15:30:00,44.52,44.55,44.46,44.51,510500.0,38.8216,38.8478,38.7693,38.8129,510500.0
2014-11-17 09:30:00,44.31,44.8,44.3,44.8,152000.0,38.6385,39.0658,38.6298,39.0658,152000.0
2014-11-17 10:00:00,44.79,44.85,44.53,44.56,210000.0,39.0571,39.1094,38.8303,38.8565,210000.0
2014-11-17 10:30:00,44.55,44.59,44.42,44.42,100000.0,38.8478,38.8827,38.7344,38.7344,100000.0
2014-11-17 11:00:00,44.4,44.44,44.27,44.31,101500.0,38.717,38.7519,38.6036,38.6385,101500.0
2014-11-17 11:30:00,44.29,44.38,44.22,44.33,83000.0,38.6211,38.6995,38.56,38.6559,83000.0
2014-11-17 12:00:00,44.32,44.37,44.29,44.34,118000.0,38.6472,38.6908,38.6211,38.6647,118000.0
2014-11-17 12:30:00,44.33,44.43,44.31,44.35,80000.0,38.6559,38.7431,38.6385,38.6734,80000.0
2014-11-17 13:00:00,44.33,44.45,44.33,44.42,69000.0,38.6559,38.7606,38.6559,38.7344,69000.0
2014-11-17 13:30:00,44.45,44.46,44.42,44.42,78000.0,38.7606,38.7693,38.7344,38.7344,78000.0
2014-11-17 14:00:00,44.42,44.45,44.4,44.45,109500.0,38.7344,38.7606,38.717,38.7606,109500.0
2014-11-17 14:30:00,44.44,44.45,44.38,44.4,80000.0,38.7519,38.7606,38.6995,38.717,80000.0
2014-11-17 15:00:00,44.38,44.39,44.32,44.39,107000.0,38.6995,38.7083,38.6472,38.7083,107000.0
2014-11-17 15:30:00,44.39,44.5,44.38,44.44,291500.0,38.7083,38.8042,38.6995,38.7519,291500.0
2014-11-18 09:30:00,44.44,44.7,44.25,44.4,295000.0,38.7519,38.9786,38.5862,38.717,295000.0
2014-11-18 10:00:00,44.41,44.46,44.31,44.33,131000.0,38.7257,38.7693,38.6385,38.6559,131000.0
2014-11-18 10:30:00,44.31,44.39,44.17,44.23,204500.0,38.6385,38.7083,38.5164,38.5687,204500.0
2014-11-18 11:00:00,44.23,44.29,44.16,44.29,112000.0,38.5687,38.6211,38.5077,38.6211,112000.0
2014-11-18 11:30:00,44.29,44.35,44.18,44.18,71000.0,38.6211,38.6734,38.5251,38.5251,71000.0
2014-11-18 12:00:00,44.2,44.28,44.16,44.24,81500.0,38.5426,38.6123,38.5077,38.5775,81500.0
2014-11-18 12:30:00,44.23,44.29,44.1,44.26,175000.0,38.5687,38.6211,38.4554,38.5949,175000.0
2014-11-18 13:00:00,44.28,44.28,44.22,44.23,47000.0,38.6123,38.6123,38.56,38.5687,47000.0
2014-11-18 13:30:00,44.23,44.23,44.09,44.15,94000.0,38.5687,38.5687,38.4467,38.499,94000.0
2014-11-18 14:00:00,44.15,44.21,44.09,44.1,165500.0,38.499,38.5513,38.4467,38.4554,165500.0
2014-11-18 14:30:00,44.11,44.18,44.11,44.17,125000.0,38.4641,38.5251,38.4641,38.5164,125000.0
2014-11-18 15:00:00,44.17,44.18,44.09,44.11,195000.0,38.5164,38.5251,38.4467,38.4641,195000.0
2014-11-18 15:30:00,44.11,44.11,43.97,44.0,608500.0,38.4641,38.4641,38.342,38.3682,608500.0
2014-11-19 09:30:00,44.21,44.25,43.85,43.92,120500.0,38.5513,38.5862,38.2374,38.2984,120500.0
2014-11-19 10:00:00,43.95,43.99,43.82,43.93,78500.0,38.3246,38.3595,38.2112,38.3071,78500.0
2014-11-19 10:30:00,43.97,43.99,43.89,43.93,43500.0,38.342,38.3595,38.2723,38.3071,43500.0
2014-11-19 11:00:00,43.9,44.15,43.9,44.04,112000.0,38.281,38.499,38.281,38.4031,112000.0
2014-11-19 11:30:00,44.01,44.11,44.01,44.08,175500.0,38.3769,38.4641,38.3769,38.4379,175500.0
2014-11-19 12:00:00,44.09,44.15,44.09,44.12,99500.0,38.4467,38.499,38.4467,38.4728,99500.0
2014-11-19 12:30:00,44.12,44.14,44.07,44.13,94000.0,38.4728,38.4903,38.4292,38.4815,94000.0
2014-11-19 13:00:00,44.13,44.2,44.12,44.18,90000.0,38.4815,38.5426,38.4728,38.5251,90000.0
2014-11-19 13:30:00,44.17,44.2,44.14,44.18,91500.0,38.5164,38.5426,38.4903,38.5251,91500.0
2014-11-19 14:00:00,44.19,44.24,44.12,44.12,90500.0,38.5339,38.5775,38.4728,38.4728,90500.0
2014-11-19 14:30:00,44.13,44.2,44.07,44.17,85000.0,38.4815,38.5426,38.4292,38.5164,85000.0
2014-11-19 15:00:00,44.16,44.17,44.07,44.08,167000.0,38.5077,38.5164,38.4292,38.4379,167000.0
2014-11-19 15:30:00,44.08,44.17,44.03,44.15,338000.0,38.4379,38.5164,38.3943,38.499,338000.0
2014-11-20 09:30:00,43.9,44.05,43.8,43.8,166500.0,38.281,38.4118,38.1938,38.1938,166500.0
2014-11-20 10:00:00,43.83,44.1,43.81,44.06,122000.0,38.2199,38.4554,38.2025,38.4205,122000.0
2014-11-20 10:30:00,44.06,44.11,43.95,44.08,73000.0,38.4205,38.4641,38.3246,38.4379,73000.0
2014-11-20 11:00:00,44.08,44.12,44.0,44.12,51000.0,38.4379,38.4728,38.3682,38.4728,51000.0
2014-11-20 11:30:00,44.15,44.18,43.97,43.99,99000.0,38.499,38.5251,38.342,38.3595,99000.0
2014-11-20 12:00:00,43.99,44.05,43.93,44.0,137000.0,38.3595,38.4118,38.3071,38.3682,137000.0
2014-11-20 12:30:00,44.0,44.05,43.97,43.99,88000.0,38.3682,38.4118,38.342,38.3595,88000.0
2014-11-20 13:00:00,44.01,44.05,43.98,44.02,137500.0,38.3769,38.4118,38.3507,38.3856,137500.0
2014-11-20 13:30:00,44.02,44.05,43.97,44.01,77500.0,38.3856,38.4118,38.342,38.3769,77500.0
2014-11-20 14:00:00,44.0,44.12,43.99,44.05,64500.0,38.3682,38.4728,38.3595,38.4118,64500.0
2014-11-20 14:30:00,44.05,44.06,43.97,44.0,93500.0,38.4118,38.4205,38.342,38.3682,93500.0
2014-11-20 15:00:00,44.0,44.01,43.98,43.99,311000.0,38.3682,38.3769,38.3507,38.3595,311000.0
2014-11-20 15:30:00,44.0,44.04,43.92,43.97,405000.0,38.3682,38.4031,38.2984,38.342,405000.0
2014-11-21 09:30:00,44.25,44.45,44.15,44.34,367000.0,38.5862,38.7606,38.499,38.6647,367000.0
2014-11-21 10:00:00,44.34,44.34,44.14,44.14,204000.0,38.6647,38.6647,38.4903,38.4903,204000.0
2014-11-21 10:30:00,44.13,44.17,43.96,43.99,182500.0,38.4815,38.5164,38.3333,38.3595,182500.0
2014-11-21 11:00:00,43.98,44.07,43.98,43.98,174000.0,38.3507,38.4292,38.3507,38.3507,174000.0
2014-11-21 11:30:00,43.98,44.0,43.89,43.99,110500.0,38.3507,38.3682,38.2723,38.3595,110500.0
2014-11-21 12:00:00,43.99,44.07,43.99,44.04,87500.0,38.3595,38.4292,38.3595,38.4031,87500.0
2014-11-21 12:30:00,44.02,44.07,43.94,43.95,57000.0,38.3856,38.4292,38.3159,38.3246,57000.0
2014-11-21 13:00:00,43.95,44.01,43.88,43.93,134000.0,38.3246,38.3769,38.2635,38.3071,134000.0
2014-11-21 13:30:00,43.95,44.01,43.93,43.98,65000.0,38.3246,38.3769,38.3071,38.3507,65000.0
2014-11-21 14:00:00,44.0,44.05,43.95,43.97,70500.0,38.3682,38.4118,38.3246,38.342,70500.0
2014-11-21 14:30:00,43.95,44.0,43.92,43.95,94500.0,38.3246,38.3682,38.2984,38.3246,94500.0
2014-11-21 15:00:00,43.94,44.06,43.94,43.98,244000.0,38.3159,38.4205,38.3159,38.3507,244000.0
2014-11-21 15:30:00,43.99,44.11,43.98,44.05,405500.0,38.3595,38.4641,38.3507,38.4118,405500.0
2014-11-24 09:30:00,44.17,44.64,44.17,44.41,388000.0,38.5164,38.9263,38.5164,38.7257,388000.0
2014-11-24 10:00:00,44.38,44.45,44.27,44.28,119500.0,38.6995,38.7606,38.6036,38.6123,119500.0
2014-11-24 10:30:00,44.31,44.31,43.88,43.91,198000.0,38.6385,38.6385,38.2635,38.2897,198000.0
2014-11-24 11:00:00,43.91,44.21,43.91,44.21,162000.0,38.2897,38.5513,38.2897,38.5513,162000.0
2014-11-24 11:30:00,44.2,44.29,44.18,44.24,124500.0,38.5426,38.6211,38.5251,38.5775,124500.0
2014-11-24 12:00:00,44.24,44.24,44.16,44.22,105000.0,38.5775,38.5775,38.5077,38.56,105000.0
2014-11-24 12:30:00,44.22,44.22,44.12,44.14,43500.0,38.56,38.56,38.4728,38.4903,43500.0
2014-11-24 13:00:00,44.16,44.23,44.06,44.21,147500.0,38.5077,38.5687,38.4205,38.5513,147500.0
2014-11-24 13:30:00,44.21,44.33,44.15,44.28,137000.0,38.5513,38.6559,38.499,38.6123,137000.0
2014-11-24 14:00:00,44.3,44.35,44.23,44.31,135500.0,38.6298,38.6734,38.5687,38.6385,135500.0
2014-11-24 14:30:00,44.3,44.31,44.17,44.2,122000.0,38.6298,38.6385,38.5164,38.5426,122000.0
2014-11-24 15:00:00,44.19,44.36,44.19,44.35,205000.0,38.5339,38.6821,38.5339,38.6734,205000.0
2014-11-24 15:30:00,44.34,44.4,44.3,44.35,610500.0,38.6647,38.717,38.6298,38.6734,610500.0
2014-11-25 09:30:00,44.25,44.37,43.91,44.2,130500.0,38.5862,38.6908,38.2897,38.5426,130500.0
2014-11-25 10:00:00,44.2,44.22,44.07,44.17,148000.0,38.5426,38.56,38.4292,38.5164,148000.0
2014-11-25 10:30:00,44.2,44.44,44.2,44.32,138000.0,38.5426,38.7519,38.5426,38.6472,138000.0
2014-11-25 11:00:00,44.31,44.42,44.3,44.31,102000.0,38.6385,38.7344,38.6298,38.6385,102000.0
2014-11-25 11:30:00,44.3,44.41,44.3,44.35,70000.0,38.6298,38.7257,38.6298,38.6734,70000.0
2014-11-25 12:00:00,44.38,44.41,44.23,44.24,69000.0,38.6995,38.7257,38.5687,38.5775,69000.0
2014-11-25 12:30:00,44.24,44.48,44.24,44.45,50000.0,38.5775,38.7867,38.5775,38.7606,50000.0
2014-11-25 13:00:00,44.44,44.45,44.37,44.44,60500.0,38.7519,38.7606,38.6908,38.7519,60500.0
2014-11-25 13:30:00,44.43,44.44,44.33,44.34,43500.0,38.7431,38.7519,38.6559,38.6647,43500.0
2014-11-25 14:00:00,44.33,44.33,44.17,44.19,123000.0,38.6559,38.6559,38.5164,38.5339,123000.0
2014-11-25 14:30:00,44.18,44.34,44.17,44.33,112500.0,38.5251,38.6647,38.5164,38.6559,112500.0
2014-11-25 15:00:00,44.35,44.45,44.29,44.29,269000.0,38.6734,38.7606,38.6211,38.6211,269000.0
2014-11-25 15:30:00,44.29,44.3,44.21,44.22,342000.0,38.6211,38.6298,38.5513,38.56,342000.0
2014-11-26 09:30:00,44.0,44.19,43.83,44.0,302500.0,38.3682,38.5339,38.2199,38.3682,302500.0
2014-11-26 10:00:00,44.0,44.13,43.92,43.92,457000.0,38.3682,38.4815,38.2984,38.2984,457000.0
2014-11-26 10:30:00,43.91,44.01,43.91,43.96,69000.0,38.2897,38.3769,38.2897,38.3333,69000.0
2014-11-26 11:00:00,43.95,44.02,43.91,44.02,97500.0,38.3246,38.3856,38.2897,38.3856,97500.0
2014-11-26 11:30:00,44.03,44.15,43.99,44.15,124000.0,38.3943,38.499,38.3595,38.499,124000.0
2014-11-26 12:00:00,44.16,44.18,44.12,44.16,58000.0,38.5077,38.5251,38.4728,38.5077,58000.0
2014-11-26 12:30:00,44.14,44.15,44.05,44.05,84000.0,38.4903,38.499,38.4118,38.4118,84000.0
2014-11-26 13:00:00,44.09,44.11,44.06,44.08,49000.0,38.4467,38.4641,38.4205,38.4379,49000.0
2014-11-26 13:30:00,44.09,44.17,44.08,44.14,49000.0,38.4467,38.5164,38.4379,38.4903,49000.0
2014-11-26 14:00:00,44.14,44.22,44.14,44.21,107500.0,38.4903,38.56,38.4903,38.5513,107500.0
2014-11-26 14:30:00,44.22,44.22,44.12,44.13,70500.0,38.56,38.56,38.4728,38.4815,70500.0
2014-11-26 15:00:00,44.12,44.12,44.0,44.01,134500.0,38.4728,38.4728,38.3682,38.3769,134500.0
2014-11-26 15:30:00,44.0,44.19,44.0,44.15,296500.0,38.3682,38.5339,38.3682,38.499,296500.0
2014-11-28 09:30:00,44.39,44.79,44.07,44.57,242500.0,38.7083,39.0571,38.4292,38.8652,242500.0
2014-11-28 10:00:00,44.5,45.04,44.5,44.94,256500.0,38.8042,39.2751,38.8042,39.1879,256500.0
2014-11-28 10:30:00,44.92,45.2,44.9,45.19,183500.0,39.1704,39.4146,39.153,39.4059,183500.0
2014-11-28 11:00:00,45.19,45.26,45.08,45.18,191500.0,39.4059,39.4669,39.3099,39.3971,191500.0
2014-11-28 11:30:00,45.18,45.31,45.17,45.17,224500.0,39.3971,39.5105,39.3884,39.3884,224500.0
2014-11-28 12:00:00,45.17,45.22,45.14,45.17,122000.0,39.3884,39.432,39.3623,39.3884,122000.0
2014-11-28 12:30:00,45.16,45.33,45.15,45.2,622500.0,39.3797,39.5279,39.371,39.4146,622500.0
2014-12-01 09:30:00,45.2,45.22,44.74,44.8,211500.0,39.4146,39.432,39.0135,39.0658,211500.0
2014-12-01 10:00:00,44.76,44.95,44.65,44.92,138500.0,39.0309,39.1966,38.935,39.1704,138500.0
2014-12-01 10:30:00,44.94,44.99,44.72,44.83,96500.0,39.1879,39.2315,38.996,39.0919,96500.0
2014-12-01 11:00:00,44.82,44.97,44.82,44.93,71000.0,39.0832,39.214,39.0832,39.1791,71000.0
2014-12-01 11:30:00,44.93,45.03,44.89,44.98,86500.0,39.1791,39.2663,39.1443,39.2227,86500.0
2014-12-01 12:00:00,45.01,45.02,44.93,44.98,69500.0,39.2489,39.2576,39.1791,39.2227,69500.0
2014-12-01 12:30:00,44.95,45.0,44.87,44.95,87000.0,39.1966,39.2402,39.1268,39.1966,87000.0
2014-12-01 13:00:00,44.94,44.99,44.9,44.91,126000.0,39.1879,39.2315,39.153,39.1617,126000.0
2014-12-01 13:30:00,44.91,45.01,44.87,44.95,109500.0,39.1617,39.2489,39.1268,39.1966,109500.0
2014-12-01 14:00:00,44.95,45.0,44.87,44.91,137000.0,39.1966,39.2402,39.1268,39.1617,137000.0
2014-12-01 14:30:00,44.9,44.9,44.82,44.83,74500.0,39.153,39.153,39.0832,39.0919,74500.0
2014-12-01 15:00:00,44.83,44.95,44.83,44.93,167500.0,39.0919,39.1966,39.0919,39.1791,167500.0
2014-12-01 15:30:00,44.93,44.96,44.74,44.77,309500.0,39.1791,39.2053,39.0135,39.0396,309500.0
2014-12-02 09:30:00,44.9,45.17,44.75,44.98,141500.0,39.153,39.3884,39.0222,39.2227,141500.0
2014-12-02 10:00:00,44.99,45.01,44.83,44.88,184500.0,39.2315,39.2489,39.0919,39.1355,184500.0
2014-12-02 10:30:00,44.9,44.9,44.7,44.84,153000.0,39.153,39.153,38.9786,39.1007,153000.0
2014-12-02 11:00:00,44.85,45.11,44.85,45.08,132000.0,39.1094,39.3361,39.1094,39.3099,132000.0
2014-12-02 11:30:00,45.08,45.08,44.91,44.94,97500.0,39.3099,39.3099,39.1617,39.1879,97500.0
2014-12-02 12:00:00,44.95,44.95,44.86,44.91,83000.0,39.1966,39.1966,39.1181,39.1617,83000.0
2014-12-02 12:30:00,44.9,44.9,44.8,44.82,44000.0,39.153,39.153,39.0658,39.0832,44000.0
2014-12-02 13:00:00,44.81,44.91,44.81,44.91,76000.0,39.0745,39.1617,39.0745,39.1617,76000.0
2014-12-02 13:30:00,44.91,44.92,44.88,44.9,135500.0,39.1617,39.1704,39.1355,39.153,135500.0
2014-12-02 14:00:00,44.89,44.93,44.87,44.92,151500.0,39.1443,39.1791,39.1268,39.1704,151500.0
2014-12-02 14:30:00,44.94,45.0,44.92,44.99,149500.0,39.1879,39.2402,39.1704,39.2315,149500.0
2014-12-02 15:00:00,44.99,45.02,44.92,44.96,183000.0,39.2315,39.2576,39.1704,39.2053,183000.0
2014-12-02 15:30:00,44.96,44.99,44.91,44.95,309000.0,39.2053,39.2315,39.1617,39.1966,309000.0
2014-12-03 09:30:00,44.86,45.06,44.76,44.83,109500.0,39.1181,39.2925,39.0309,39.0919,109500.0
2014-12-03 10:00:00,44.82,44.97,44.75,44.85,193000.0,39.0832,39.214,39.0222,39.1094,193000.0
2014-12-03 10:30:00,44.85,44.97,44.85,44.88,140500.0,39.1094,39.214,39.1094,39.1355,140500.0
2014-12-03 11:00:00,44.88,44.91,44.83,44.88,108000.0,39.1355,39.1617,39.0919,39.1355,108000.0
2014-12-03 11:30:00,44.91,44.95,44.87,44.93,99000.0,39.1617,39.1966,39.1268,39.1791,99000.0
2014-12-03 12:00:00,44.92,44.98,44.9,44.9,75500.0,39.1704,39.2227,39.153,39.153,75500.0
2014-12-03 12:30:00,44.89,45.0,44.85,44.98,150500.0,39.1443,39.2402,39.1094,39.2227,150500.0
2014-12-03 13:00:00,44.99,45.08,44.96,45.07,176500.0,39.2315,39.3099,39.2053,39.3012,176500.0
2014-12-03 13:30:00,45.08,45.14,45.07,45.09,110500.0,39.3099,39.3623,39.3012,39.3187,110500.0
2014-12-03 14:00:00,45.1,45.16,45.09,45.14,105500.0,39.3274,39.3797,39.3187,39.3623,105500.0
2014-12-03 14:30:00,45.14,45.18,45.1,45.1,135500.0,39.3623,39.3971,39.3274,39.3274,135500.0
2014-12-03 15:00:00,45.1,45.15,45.06,45.15,213000.0,39.3274,39.371,39.2925,39.371,213000.0
2014-12-03 15:30:00,45.14,45.31,45.14,45.26,475000.0,39.3623,39.5105,39.3623,39.4669,475000.0
2014-12-04 09:30:00,45.31,45.35,45.05,45.33,166500.0,39.5105,39.5454,39.2838,39.5279,166500.0
2014-12-04 10:00:00,45.34,45.54,45.28,45.49,139000.0,39.5367,39.7111,39.4843,39.6675,139000.0
2014-12-04 10:30:00,45.49,45.51,45.26,45.38,221000.0,39.6675,39.6849,39.4669,39.5715,221000.0
2014-12-04 11:00:00,45.37,45.39,45.31,45.36,85000.0,39.5628,39.5803,39.5105,39.5541,85000.0
2014-12-04 11:30:00,45.33,45.38,45.3,45.37,105500.0,39.5279,39.5715,39.5018,39.5628,105500.0
2014-12-04 12:00:00,45.38,45.42,45.35,45.37,128000.0,39.5715,39.6064,39.5454,39.5628,128000.0
2014-12-04 12:30:00,45.4,45.5,45.38,45.39,75500.0,39.589,39.6762,39.5715,39.5803,75500.0
2014-12-04 13:00:00,45.38,45.4,45.3,45.36,50000.0,39.5715,39.589,39.5018,39.5541,50000.0
2014-12-04 13:30:00,45.34,45.43,45.32,45.39,92500.0,39.5367,39.6151,39.5192,39.5803,92500.0
2014-12-04 14:00:00,45.41,45.45,45.4,45.44,66500.0,39.5977,39.6326,39.589,39.6239,66500.0
2014-12-04 14:30:00,45.43,45.43,45.37,45.4,152000.0,39.6151,39.6151,39.5628,39.589,152000.0
2014-12-04 15:00:00,45.37,45.41,45.23,45.29,130000.0,39.5628,39.5977,39.4407,39.4931,130000.0
2014-12-04 15:30:00,45.3,45.42,45.29,45.39,390500.0,39.5018,39.6064,39.4931,39.5803,390500.0
2014-12-05 09:30:00,45.0,45.76,44.95,45.43,440500.0,39.2402,39.9029,39.1966,39.6151,440500.0
2014-12-05 10:00:00,45.44,45.44,45.19,45.19,214500.0,39.6239,39.6239,39.4059,39.4059,214500.0
2014-12-05 10:30:00,45.21,45.22,45.08,45.12,126000.0,39.4233,39.432,39.3099,39.3448,126000.0
2014-12-05 11:00:00,45.12,45.13,44.99,45.03,149500.0,39.3448,39.3535,39.2315,39.2663,149500.0
2014-12-05 11:30:00,45.01,45.1,45.01,45.04,84500.0,39.2489,39.3274,39.2489,39.2751,84500.0
2014-12-05 12:00:00,45.05,45.05,44.97,45.01,147000.0,39.2838,39.2838,39.214,39.2489,147000.0
2014-12-05 12:30:00,44.99,45.01,44.98,45.0,113500.0,39.2315,39.2489,39.2227,39.2402,113500.0
2014-12-05 13:00:00,45.0,45.02,44.91,44.91,98000.0,39.2402,39.2576,39.1617,39.1617,98000.0
2014-12-05 13:30:00,44.92,44.96,44.86,44.96,119000.0,39.1704,39.2053,39.1181,39.2053,119000.0
2014-12-05 14:00:00,44.96,45.05,44.96,44.98,123000.0,39.2053,39.2838,39.2053,39.2227,123000.0
2014-12-05 14:30:00,44.98,45.04,44.9,44.94,154000.0,39.2227,39.2751,39.153,39.1879,154000.0
2014-12-05 15:00:00,44.95,44.96,44.82,44.85,211000.0,39.1966,39.2053,39.0832,39.1094,211000.0
2014-12-05 15:30:00,44.85,44.98,44.77,44.95,588500.0,39.1094,39.2227,39.0396,39.1966,588500.0
2014-12-08 09:30:00,44.87,45.25,44.65,45.25,166500.0,39.1268,39.4582,38.935,39.4582,166500.0
2014-12-08 10:00:00,45.26,45.27,45.08,45.27,144500.0,39.4669,39.4756,39.3099,39.4756,144500.0
2014-12-08 10:30:00,45.24,45.37,45.24,45.36,125000.0,39.4495,39.5628,39.4495,39.5541,125000.0
2014-12-08 11:00:00,45.36,45.42,45.33,45.37,186500.0,39.5541,39.6064,39.5279,39.5628,186500.0
2014-12-08 11:30:00,45.37,45.38,45.19,45.19,149000.0,39.5628,39.5715,39.4059,39.4059,149000.0
2014-12-08 12:00:00,45.2,45.24,45.06,45.19,120500.0,39.4146,39.4495,39.2925,39.4059,120500.0
2014-12-08 12:30:00,45.19,45.37,45.18,45.27,65500.0,39.4059,39.5628,39.3971,39.4756,65500.0
2014-12-08 13:00:00,45.28,45.35,45.22,45.27,67000.0,39.4843,39.5454,39.432,39.4756,67000.0
2014-12-08 13:30:00,45.27,45.28,45.09,45.13,100000.0,39.4756,39.4843,39.3187,39.3535,100000.0
2014-12-08 14:00:00,45.12,45.26,45.08,45.26,109500.0,39.3448,39.4669,39.3099,39.4669,109500.0
2014-12-08 14:30:00,45.27,45.42,45.26,45.39,100000.0,39.4756,39.6064,39.4669,39.5803,100000.0
2014-12-08 15:00:00,45.39,45.39,45.2,45.26,231500.0,39.5803,39.5803,39.4146,39.4669,231500.0
2014-12-08 15:30:00,45.24,45.27,45.14,45.17,310000.0,39.4495,39.4756,39.3623,39.3884,310000.0
2014-12-09 09:30:00,45.02,45.02,44.45,44.67,124000.0,39.2576,39.2576,38.7606,38.9524,124000.0
2014-12-09 10:00:00,44.67,44.91,44.67,44.76,226000.0,38.9524,39.1617,38.9524,39.0309,226000.0
2014-12-09 10:30:00,44.76,44.83,44.67,44.7,215500.0,39.0309,39.0919,38.9524,38.9786,215500.0
2014-12-09 11:00:00,44.7,44.91,44.66,44.9,142500.0,38.9786,39.1617,38.9437,39.153,142500.0
2014-12-09 11:30:00,44.87,44.9,44.79,44.81,172500.0,39.1268,39.153,39.0571,39.0745,172500.0
2014-12-09 12:00:00,44.8,45.04,44.79,44.86,225500.0,39.0658,39.2751,39.0571,39.1181,225500.0
2014-12-09 12:30:00,44.86,45.03,44.86,45.02,129500.0,39.1181,39.2663,39.1181,39.2576,129500.0
2014-12-09 13:00:00,45.01,45.03,44.92,44.92,138000.0,39.2489,39.2663,39.1704,39.1704,138000.0
2014-12-09 13:30:00,44.95,44.99,44.85,44.93,170000.0,39.1966,39.2315,39.1094,39.1791,170000.0
2014-12-09 14:00:00,44.93,45.01,44.82,44.84,145500.0,39.1791,39.2489,39.0832,39.1007,145500.0
2014-12-09 14:30:00,44.85,44.88,44.74,44.8,123500.0,39.1094,39.1355,39.0135,39.0658,123500.0
2014-12-09 15:00:00,44.81,44.91,44.79,44.81,215000.0,39.0745,39.1617,39.0571,39.0745,215000.0
2014-12-09 15:30:00,44.81,44.97,44.8,44.88,689000.0,39.0745,39.214,39.0658,39.1355,689000.0
2014-12-10 09:30:00,44.89,45.07,44.77,44.84,154000.0,39.1443,39.3012,39.0396,39.1007,154000.0
2014-12-10 10:00:00,44.82,44.99,44.8,44.89,175500.0,39.0832,39.2315,39.0658,39.1443,175500.0
2014-12-10 10:30:00,44.88,44.91,44.71,44.8,156500.0,39.1355,39.1617,38.9873,39.0658,156500.0
2014-12-10 11:00:00,44.8,44.99,44.76,44.88,99500.0,39.0658,39.2315,39.0309,39.1355,99500.0
2014-12-10 11:30:00,44.88,44.95,44.82,44.84,112500.0,39.1355,39.1966,39.0832,39.1007,112500.0
2014-12-10 12:00:00,44.83,44.93,44.77,44.85,128500.0,39.0919,39.1791,39.0396,39.1094,128500.0
2014-12-10 12:30:00,44.85,44.96,44.77,44.94,110000.0,39.1094,39.2053,39.0396,39.1879,110000.0
2014-12-10 13:00:00,44.92,44.95,44.81,44.81,98000.0,39.1704,39.1966,39.0745,39.0745,98000.0
2014-12-10 13:30:00,44.81,44.88,44.74,44.76,105000.0,39.0745,39.1355,39.0135,39.0309,105000.0
2014-12-10 14:00:00,44.75,44.85,44.73,44.78,131000.0,39.0222,39.1094,39.0047,39.0483,131000.0
2014-12-10 14:30:00,44.74,44.83,44.72,44.74,206500.0,39.0135,39.0919,38.996,39.0135,206500.0
2014-12-10 15:00:00,44.75,44.84,44.7,44.78,204000.0,39.0222,39.1007,38.9786,39.0483,204000.0
2014-12-10 15:30:00,44.78,44.8,44.59,44.61,495500.0,39.0483,39.0658,38.8827,38.9001,495500.0
2014-12-11 09:30:00,44.79,45.3,44.79,45.22,236000.0,39.0571,39.5018,39.0571,39.432,236000.0
2014-12-11 10:00:00,45.21,45.35,45.11,45.22,237500.0,39.4233,39.5454,39.3361,39.432,237500.0
2014-12-11 10:30:00,45.22,45.29,45.17,45.22,128000.0,39.432,39.4931,39.3884,39.432,128000.0
2014-12-11 11:00:00,45.22,45.23,45.05,45.15,338000.0,39.432,39.4407,39.2838,39.371,338000.0
2014-12-11 11:30:00,45.13,45.23,45.12,45.19,220500.0,39.3535,39.4407,39.3448,39.4059,220500.0
2014-12-11 12:00:00,45.2,45.29,45.1,45.19,293500.0,39.4146,39.4931,39.3274,39.4059,293500.0
2014-12-11 12:30:00,45.17,45.24,45.1,45.17,208500.0,39.3884,39.4495,39.3274,39.3884,208500.0
2014-12-11 13:00:00,45.16,45.22,45.1,45.12,159000.0,39.3797,39.432,39.3274,39.3448,159000.0
2014-12-11 13:30:00,45.13,45.23,45.12,45.17,167500.0,39.3535,39.4407,39.3448,39.3884,167500.0
2014-12-11 14:00:00,45.17,45.22,45.06,45.06,140500.0,39.3884,39.432,39.2925,39.2925,140500.0
2014-12-11 14:30:00,45.08,45.13,44.97,45.02,206500.0,39.3099,39.3535,39.214,39.2576,206500.0
2014-12-11 15:00:00,45.01,45.19,45.0,45.18,241000.0,39.2489,39.4059,39.2402,39.3971,241000.0
2014-12-11 15:30:00,45.19,45.25,45.05,45.08,526500.0,39.4059,39.4582,39.2838,39.3099,526500.0
2014-12-12 09:30:00,44.72,44.9,44.45,44.9,175500.0,39.1117,39.2691,38.8756,39.2691,175500.0
2014-12-12 10:00:00,45.02,45.11,44.58,44.58,186500.0,39.3741,39.4528,38.9893,38.9893,186500.0
2014-12-12 10:30:00,44.58,44.81,44.58,44.61,201500.0,38.9893,39.1904,38.9893,39.0155,201500.0
2014-12-12 11:00:00,44.56,44.74,44.56,44.56,147000.0,38.9718,39.1292,38.9718,38.9718,147000.0
2014-12-12 11:30:00,44.56,44.58,44.36,44.43,82000.0,38.9718,38.9893,38.7969,38.8581,82000.0
2014-12-12 12:00:00,44.39,44.65,44.39,44.61,123500.0,38.8231,39.0505,38.8231,39.0155,123500.0
2014-12-12 12:30:00,44.61,44.61,44.37,44.37,65000.0,39.0155,39.0155,38.8056,38.8056,65000.0
2014-12-12 13:00:00,44.4,44.43,44.26,44.37,188500.0,38.8318,38.8581,38.7094,38.8056,188500.0
2014-12-12 13:30:00,44.41,44.41,44.26,44.31,81000.0,38.8406,38.8406,38.7094,38.7531,81000.0
2014-12-12 14:00:00,44.29,44.32,44.17,44.18,127000.0,38.7356,38.7619,38.6307,38.6394,127000.0
2014-12-12 14:30:00,44.17,44.21,44.12,44.21,91500.0,38.6307,38.6657,38.587,38.6657,91500.0
2014-12-12 15:00:00,44.2,44.28,44.06,44.14,310500.0,38.6569,38.7269,38.5345,38.6044,310500.0
2014-12-12 15:30:00,44.13,44.13,43.78,43.82,552000.0,38.5957,38.5957,38.2896,38.3246,552000.0
2014-12-15 09:30:00,43.88,44.38,43.68,44.23,157000.0,38.3771,38.8144,38.2021,38.6832,157000.0
2014-12-15 10:00:00,44.23,44.23,44.02,44.05,275500.0,38.6832,38.6832,38.4995,38.5257,275500.0
2014-12-15 10:30:00,44.05,44.1,43.96,44.08,208500.0,38.5257,38.5695,38.447,38.552,208500.0
2014-12-15 11:00:00,44.03,44.04,43.81,43.84,158000.0,38.5082,38.517,38.3158,38.3421,158000.0
2014-12-15 11:30:00,43.82,43.9,43.68,43.71,163000.0,38.3246,38.3945,38.2021,38.2284,163000.0
2014-12-15 12:00:00,43.73,43.87,43.7,43.87,126000.0,38.2459,38.3683,38.2196,38.3683,126000.0
2014-12-15 12:30:00,43.88,44.18,43.82,44.17,134000.0,38.3771,38.6394,38.3246,38.6307,134000.0
2014-12-15 13:00:00,44.12,44.17,43.94,43.95,64000.0,38.587,38.6307,38.4295,38.4383,64000.0
2014-12-15 13:30:00,43.95,44.05,43.91,44.02,88000.0,38.4383,38.5257,38.4033,38.4995,88000.0
2014-12-15 14:00:00,44.03,44.15,43.97,44.13,73500.0,38.5082,38.6132,38.4558,38.5957,73500.0
2014-12-15 14:30:00,44.16,44.2,43.99,44.0,140000.0,38.6219,38.6569,38.4733,38.482,140000.0
2014-12-15 15:00:00,43.99,44.05,43.96,43.96,224500.0,38.4733,38.5257,38.447,38.447,224500.0
2014-12-15 15:30:00,43.96,44.02,43.87,43.89,548000.0,38.447,38.4995,38.3683,38.3858,548000.0
2014-12-16 09:30:00,43.85,43.85,43.06,43.5,959000.0,38.3508,38.3508,37.6599,38.0447,959000.0
2014-12-16 10:00:00,43.51,43.65,43.38,43.59,314000.0,38.0535,38.1759,37.9398,38.1234,314000.0
2014-12-16 10:30:00,43.58,43.61,43.44,43.55,246500.0,38.1147,38.1409,37.9922,38.0884,246500.0
2014-12-16 11:00:00,43.55,43.68,43.38,43.65,236500.0,38.0884,38.2021,37.9398,38.1759,236500.0
2014-12-16 11:30:00,43.65,43.75,43.49,43.54,160500.0,38.1759,38.2634,38.036,38.0797,160500.0
2014-12-16 12:00:00,43.57,43.57,43.35,43.4,149500.0,38.1059,38.1059,37.9135,37.9573,149500.0
2014-12-16 12:30:00,43.42,43.47,43.35,43.41,137500.0,37.9747,38.0185,37.9135,37.966,137500.0
2014-12-16 13:00:00,43.39,43.45,43.18,43.23,162500.0,37.9485,38.001,37.7648,37.8086,162500.0
2014-12-16 13:30:00,43.23,43.43,43.2,43.35,98000.0,37.8086,37.9835,37.7823,37.9135,98000.0
2014-12-16 14:00:00,43.39,43.45,43.31,43.4,89000.0,37.9485,38.001,37.8785,37.9573,89000.0
2014-12-16 14:30:00,43.41,43.43,43.21,43.33,126500.0,37.966,37.9835,37.7911,37.896,126500.0
2014-12-16 15:00:00,43.33,43.43,43.18,43.21,181500.0,37.896,37.9835,37.7648,37.7911,181500.0
2014-12-16 15:30:00,43.21,43.27,42.94,43.0,584500.0,37.7911,37.8436,37.5549,37.6074,584500.0
2014-12-17 09:30:00,43.2,43.41,43.02,43.2,190000.0,37.7823,37.966,37.6249,37.7823,190000.0
2014-12-17 10:00:00,43.2,43.27,43.09,43.11,184500.0,37.7823,37.8436,37.6861,37.7036,184500.0
2014-12-17 10:30:00,43.11,43.27,43.1,43.23,116000.0,37.7036,37.8436,37.6949,37.8086,116000.0
2014-12-17 11:00:00,43.26,43.39,43.24,43.32,118500.0,37.8348,37.9485,37.8173,37.8873,118500.0
2014-12-17 11:30:00,43.32,43.39,43.28,43.34,131500.0,37.8873,37.9485,37.8523,37.9048,131500.0
2014-12-17 12:00:00,43.34,43.5,43.33,43.42,152000.0,37.9048,38.0447,37.896,37.9747,152000.0
2014-12-17 12:30:00,43.43,43.59,43.4,43.55,195500.0,37.9835,38.1234,37.9573,38.0884,195500.0
2014-12-17 13:00:00,43.58,43.69,43.56,43.63,103000.0,38.1147,38.2109,38.0972,38.1584,103000.0
2014-12-17 13:30:00,43.65,43.91,43.62,43.91,256500.0,38.1759,38.4033,38.1497,38.4033,256500.0
2014-12-17 14:00:00,43.91,44.24,43.78,43.84,372000.0,38.4033,38.6919,38.2896,38.3421,372000.0
2014-12-17 14:30:00,43.83,43.94,43.61,43.71,212500.0,38.3333,38.4295,38.1409,38.2284,212500.0
2014-12-17 15:00:00,43.73,44.03,43.64,44.0,145500.0,38.2459,38.5082,38.1672,38.482,145500.0
2014-12-17 15:30:00,44.04,44.44,43.99,44.31,571500.0,38.517,38.8668,38.4733,38.7531,571500.0
2014-12-18 09:30:00,44.45,44.78,44.45,44.73,218000.0,38.8756,39.1642,38.8756,39.1205,218000.0
2014-12-18 10:00:00,44.71,44.73,44.54,44.57,242500.0,39.103,39.1205,38.9543,38.9805,242500.0
2014-12-18 10:30:00,44.61,44.64,44.48,44.51,127500.0,39.0155,39.0417,38.9018,38.928,127500.0
2014-12-18 11:00:00,44.5,44.51,44.37,44.37,105500.0,38.9193,38.928,38.8056,38.8056,105500.0
2014-12-18 11:30:00,44.39,44.48,44.34,44.48,86000.0,38.8231,38.9018,38.7794,38.9018,86000.0
2014-12-18 12:00:00,44.48,44.51,44.39,44.44,74500.0,38.9018,38.928,38.8231,38.8668,74500.0
2014-12-18 12:30:00,44.45,44.5,44.39,44.44,119500.0,38.8756,38.9193,38.8231,38.8668,119500.0
2014-12-18 13:00:00,44.45,44.47,44.39,44.44,124500.0,38.8756,38.8931,38.8231,38.8668,124500.0
2014-12-18 13:30:00,44.48,44.56,44.46,44.53,95500.0,38.9018,38.9718,38.8843,38.9455,95500.0
2014-12-18 14:00:00,44.54,44.64,44.48,44.48,129000.0,38.9543,39.0417,38.9018,38.9018,129000.0
2014-12-18 14:30:00,44.48,44.54,44.4,44.44,168000.0,38.9018,38.9543,38.8318,38.8668,168000.0
2014-12-18 15:00:00,44.43,44.58,44.41,44.53,220500.0,38.8581,38.9893,38.8406,38.9455,220500.0
2014-12-18 15:30:00,44.55,44.8,44.52,44.8,508000.0,38.963,39.1817,38.9368,39.1817,508000.0
2014-12-19 09:30:00,45.15,45.34,43.95,44.4,1077500.0,39.4878,39.654,38.4383,38.8318,1077500.0
2014-12-19 10:00:00,44.42,44.63,44.4,44.54,213000.0,38.8493,39.033,38.8318,38.9543,213000.0
2014-12-19 10:30:00,44.55,44.55,44.2,44.27,286500.0,38.963,38.963,38.6569,38.7181,286500.0
2014-12-19 11:00:00,44.27,44.27,44.09,44.12,206000.0,38.7181,38.7181,38.5607,38.587,206000.0
2014-12-19 11:30:00,44.11,44.19,44.04,44.17,198000.0,38.5782,38.6482,38.517,38.6307,198000.0
2014-12-19 12:00:00,44.16,44.28,44.1,44.26,147500.0,38.6219,38.7269,38.5695,38.7094,147500.0
2014-12-19 12:30:00,44.26,44.39,44.25,44.34,69000.0,38.7094,38.8231,38.7007,38.7794,69000.0
2014-12-19 13:00:00,44.34,44.42,44.31,44.42,126000.0,38.7794,38.8493,38.7531,38.8493,126000.0
2014-12-19 13:30:00,44.4,44.45,44.29,44.4,442000.0,38.8318,38.8756,38.7356,38.8318,442000.0
2014-12-19 14:00:00,44.42,44.47,44.37,44.42,99000.0,38.8493,38.8931,38.8056,38.8493,99000.0
2014-12-19 14:30:00,44.43,44.63,44.38,44.61,269000.0,38.8581,39.033,38.8144,39.0155,269000.0
2014-12-19 15:00:00,44.61,44.65,44.54,44.65,169500.0,39.0155,39.0505,38.9543,39.0505,169500.0
2014-12-19 15:30:00,44.66,44.75,44.28,44.42,1133000.0,39.0592,39.1379,38.7269,38.8493,1133000.0
2014-12-22 09:30:00,44.3,44.9,44.3,44.63,206500.0,38.7444,39.2691,38.7444,39.033,206500.0
2014-12-22 10:00:00,44.66,44.86,44.63,44.76,152500.0,39.0592,39.2342,39.033,39.1467,152500.0
2014-12-22 10:30:00,44.76,44.84,44.73,44.73,108000.0,39.1467,39.2167,39.1205,39.1205,108000.0
2014-12-22 11:00:00,44.74,44.81,44.65,44.8,82500.0,39.1292,39.1904,39.0505,39.1817,82500.0
2014-12-22 11:30:00,44.82,44.84,44.68,44.71,135000.0,39.1992,39.2167,39.0767,39.103,135000.0
2014-12-22 12:00:00,44.7,44.73,44.61,44.7,71000.0,39.0942,39.1205,39.0155,39.0942,71000.0
2014-12-22 12:30:00,44.68,44.81,44.67,44.81,62000.0,39.0767,39.1904,39.068,39.1904,62000.0
2014-12-22 13:00:00,44.79,44.8,44.67,44.77,90000.0,39.1729,39.1817,39.068,39.1554,90000.0
2014-12-22 13:30:00,44.74,44.82,44.69,44.74,106000.0,39.1292,39.1992,39.0855,39.1292,106000.0
2014-12-22 14:00:00,44.73,44.76,44.69,44.72,96000.0,39.1205,39.1467,39.0855,39.1117,96000.0
2014-12-22 14:30:00,44.7,44.84,44.69,44.84,107500.0,39.0942,39.2167,39.0855,39.2167,107500.0
2014-12-22 15:00:00,44.84,44.91,44.81,44.91,272500.0,39.2167,39.2779,39.1904,39.2779,272500.0
2014-12-22 15:30:00,44.9,45.15,44.89,45.08,785000.0,39.2691,39.4878,39.2604,39.4266,785000.0
2014-12-23 09:30:00,45.09,45.53,45.09,45.32,407000.0,39.4353,39.8201,39.4353,39.6365,407000.0
2014-12-23 10:00:00,45.4,45.49,45.35,45.41,230500.0,39.7064,39.7851,39.6627,39.7152,230500.0
2014-12-23 10:30:00,45.38,45.52,45.35,45.5,194500.0,39.6889,39.8114,39.6627,39.7939,194500.0
2014-12-23 11:00:00,45.51,45.54,45.33,45.33,163000.0,39.8026,39.8289,39.6452,39.6452,163000.0
2014-12-23 11:30:00,45.32,45.38,45.27,45.27,66500.0,39.6365,39.6889,39.5927,39.5927,66500.0
2014-12-23 12:00:00,45.29,45.29,45.23,45.25,88500.0,39.6102,39.6102,39.5578,39.5752,88500.0
2014-12-23 12:30:00,45.24,45.3,45.12,45.14,150500.0,39.5665,39.619,39.4615,39.479,150500.0
2014-12-23 13:00:00,45.13,45.23,45.11,45.23,121000.0,39.4703,39.5578,39.4528,39.5578,121000.0
2014-12-23 13:30:00,45.23,45.23,45.09,45.09,119500.0,39.5578,39.5578,39.4353,39.4353,119500.0
2014-12-23 14:00:00,45.12,45.12,44.91,44.96,157000.0,39.4615,39.4615,39.2779,39.3216,157000.0
2014-12-23 14:30:00,44.97,45.1,44.95,45.02,202500.0,39.3304,39.4441,39.3129,39.3741,202500.0
2014-12-23 15:00:00,45.02,45.02,44.8,44.85,362000.0,39.3741,39.3741,39.1817,39.2254,362000.0
2014-12-23 15:30:00,44.86,44.86,44.65,44.66,691500.0,39.2342,39.2342,39.0505,39.0592,691500.0
2014-12-24 09:30:00,44.73,45.07,44.65,44.99,113000.0,39.1205,39.4178,39.0505,39.3479,113000.0
2014-12-24 10:00:00,45.05,45.09,44.89,44.89,122000.0,39.4003,39.4353,39.2604,39.2604,122000.0
2014-12-24 10:30:00,44.86,44.94,44.67,44.68,175500.0,39.2342,39.3041,39.068,39.0767,175500.0
2014-12-24 11:00:00,44.69,44.82,44.59,44.63,60500.0,39.0855,39.1992,38.998,39.033,60500.0
2014-12-24 11:30:00,44.63,44.74,44.61,44.63,66000.0,39.033,39.1292,39.0155,39.033,66000.0
2014-12-24 12:00:00,44.63,44.67,44.47,44.52,78500.0,39.033,39.068,38.8931,38.9368,78500.0
2014-12-24 12:30:00,44.53,44.55,44.3,44.33,248000.0,38.9455,38.963,38.7444,38.7706,248000.0
2014-12-26 09:30:00,44.47,44.79,44.13,44.54,250000.0,38.8931,39.1729,38.5957,38.9543,250000.0
2014-12-26 10:00:00,44.58,44.6,44.04,44.35,394000.0,38.9893,39.0068,38.517,38.7881,394000.0
2014-12-26 10:30:00,44.38,44.67,44.37,44.61,186500.0,38.8144,39.068,38.8056,39.0155,186500.0
2014-12-26 11:00:00,44.62,44.65,44.5,44.57,102500.0,39.0243,39.0505,38.9193,38.9805,102500.0
2014-12-26 11:30:00,44.57,44.65,44.55,44.57,84000.0,38.9805,39.0505,38.963,38.9805,84000.0
2014-12-26 12:00:00,44.6,44.6,44.37,44.37,101500.0,39.0068,39.0068,38.8056,38.8056,101500.0
2014-12-26 12:30:00,44.39,44.52,44.39,44.5,44000.0,38.8231,38.9368,38.8231,38.9193,44000.0
2014-12-26 13:00:00,44.5,44.58,44.5,44.55,36000.0,38.9193,38.9893,38.9193,38.963,36000.0
2014-12-26 13:30:00,44.55,44.59,44.52,44.56,105500.0,38.963,38.998,38.9368,38.9718,105500.0
2014-12-26 14:00:00,44.56,44.62,44.52,44.55,174500.0,38.9718,39.0243,38.9368,38.963,174500.0
2014-12-26 14:30:00,44.53,44.56,44.39,44.47,34000.0,38.9455,38.9718,38.8231,38.8931,34000.0
2014-12-26 15:00:00,44.47,44.5,44.42,44.47,75000.0,38.8931,38.9193,38.8493,38.8931,75000.0
2014-12-26 15:30:00,44.47,44.47,44.38,44.38,133000.0,38.8931,38.8931,38.8144,38.8144,133000.0
2014-12-29 09:30:00,44.47,44.84,44.37,44.81,258000.0,38.8931,39.2167,38.8056,39.1904,258000.0
2014-12-29 10:00:00,44.79,44.83,44.58,44.62,113000.0,39.1729,39.2079,38.9893,39.0243,113000.0
2014-12-29 10:30:00,44.6,44.62,44.45,44.54,93000.0,39.0068,39.0243,38.8756,38.9543,93000.0
2014-12-29 11:00:00,44.53,44.55,44.47,44.5,79500.0,38.9455,38.963,38.8931,38.9193,79500.0
2014-12-29 11:30:00,44.51,44.56,44.5,44.55,98000.0,38.928,38.9718,38.9193,38.963,98000.0
2014-12-29 12:00:00,44.55,44.56,44.44,44.46,41000.0,38.963,38.9718,38.8668,38.8843,41000.0
2014-12-29 12:30:00,44.45,44.45,44.38,44.4,52000.0,38.8756,38.8756,38.8144,38.8318,52000.0
2014-12-29 13:00:00,44.4,44.41,44.36,44.39,42500.0,38.8318,38.8406,38.7969,38.8231,42500.0
2014-12-29 13:30:00,44.39,44.39,44.34,44.39,34000.0,38.8231,38.8231,38.7794,38.8231,34000.0
2014-12-29 14:00:00,44.39,44.39,44.3,44.39,41500.0,38.8231,38.8231,38.7444,38.8231,41500.0
2014-12-29 14:30:00,44.39,44.5,44.36,44.49,66500.0,38.8231,38.9193,38.7969,38.9106,66500.0
2014-12-29 15:00:00,44.48,44.49,44.41,44.44,47000.0,38.9018,38.9106,38.8406,38.8668,47000.0
2014-12-29 15:30:00,44.44,44.49,44.39,44.43,312500.0,38.8668,38.9106,38.8231,38.8581,312500.0
2014-12-30 09:30:00,44.4,44.62,44.34,44.4,207000.0,38.8318,39.0243,38.7794,38.8318,207000.0
2014-12-30 10:00:00,44.4,44.55,44.39,44.47,194000.0,38.8318,38.963,38.8231,38.8931,194000.0
2014-12-30 10:30:00,44.45,44.5,44.39,44.5,133000.0,38.8756,38.9193,38.8231,38.9193,133000.0
2014-12-30 11:00:00,44.5,44.53,44.43,44.45,89500.0,38.9193,38.9455,38.8581,38.8756,89500.0
2014-12-30 11:30:00,44.44,44.48,44.4,44.41,56500.0,38.8668,38.9018,38.8318,38.8406,56500.0
2014-12-30 12:00:00,44.41,44.43,44.38,44.39,48000.0,38.8406,38.8581,38.8144,38.8231,48000.0
2014-12-30 12:30:00,44.4,44.45,44.39,44.41,104000.0,38.8318,38.8756,38.8231,38.8406,104000.0
2014-12-30 13:00:00,44.41,44.44,44.38,44.41,126000.0,38.8406,38.8668,38.8144,38.8406,126000.0
2014-12-30 13:30:00,44.39,44.4,44.28,44.32,45500.0,38.8231,38.8318,38.7269,38.7619,45500.0
2014-12-30 14:00:00,44.3,44.33,44.29,44.3,57500.0,38.7444,38.7706,38.7356,38.7444,57500.0
2014-12-30 14:30:00,44.3,44.43,44.3,44.41,129500.0,38.7444,38.8581,38.7444,38.8406,129500.0
2014-12-30 15:00:00,44.41,44.42,44.38,44.41,130000.0,38.8406,38.8493,38.8144,38.8406,130000.0
2014-12-30 15:30:00,44.41,44.44,44.34,44.37,294000.0,38.8406,38.8668,38.7794,38.8056,294000.0
2014-12-31 09:30:00,44.42,44.55,44.33,44.36,53000.0,38.8493,38.963,38.7706,38.7969,53000.0
2014-12-31 10:00:00,44.39,44.47,44.34,44.36,134500.0,38.8231,38.8931,38.7794,38.7969,134500.0
2014-12-31 10:30:00,44.36,44.51,44.33,44.48,35000.0,38.7969,38.928,38.7706,38.9018,35000.0
2014-12-31 11:00:00,44.48,44.53,44.4,44.45,52500.0,38.9018,38.9455,38.8318,38.8756,52500.0
2014-12-31 11:30:00,44.42,44.46,44.4,44.41,27500.0,38.8493,38.8843,38.8318,38.8406,27500.0
2014-12-31 12:00:00,44.39,44.41,44.28,44.33,85500.0,38.8231,38.8406,38.7269,38.7706,85500.0
2014-12-31 12:30:00,44.32,44.39,44.21,44.25,40500.0,38.7619,38.8231,38.6657,38.7007,40500.0
2014-12-31 13:00:00,44.24,44.32,44.23,44.3,52000.0,38.6919,38.7619,38.6832,38.7444,52000.0
2014-12-31 13:30:00,44.3,44.32,44.21,44.22,20000.0,38.7444,38.7619,38.6657,38.6744,20000.0
2014-12-31 14:00:00,44.22,44.22,44.01,44.01,40500.0,38.6744,38.6744,38.4908,38.4908,40500.0
2014-12-31 14:30:00,44.03,44.09,44.0,44.08,109000.0,38.5082,38.5607,38.482,38.552,109000.0
2014-12-31 15:00:00,44.05,44.15,44.05,44.14,84500.0,38.5257,38.6132,38.5257,38.6044,84500.0
2014-12-31 15:30:00,44.13,44.14,43.86,43.86,364500.0,38.5957,38.6044,38.3596,38.3596,364500.0
2015-01-02 09:30:00,44.08,44.15,43.48,43.61,204500.0,38.552,38.6132,38.0272,38.1409,204500.0
2015-01-02 10:00:00,43.61,43.73,43.56,43.6,183500.0,38.1409,38.2459,38.0972,38.1322,183500.0
2015-01-02 10:30:00,43.6,43.63,43.47,43.54,130500.0,38.1322,38.1584,38.0185,38.0797,130500.0
2015-01-02 11:00:00,43.51,43.52,43.38,43.42,86500.0,38.0535,38.0622,37.9398,37.9747,86500.0
2015-01-02 11:30:00,43.44,43.44,43.31,43.36,241000.0,37.9922,37.9922,37.8785,37.9223,241000.0
2015-01-02 12:00:00,43.37,43.4,43.3,43.37,68000.0,37.931,37.9573,37.8698,37.931,68000.0
2015-01-02 12:30:00,43.36,43.42,43.21,43.21,157500.0,37.9223,37.9747,37.7911,37.7911,157500.0
2015-01-02 13:00:00,43.21,43.3,43.17,43.21,106000.0,37.7911,37.8698,37.7561,37.7911,106000.0
2015-01-02 13:30:00,43.21,43.29,43.16,43.26,83500.0,37.7911,37.861,37.7473,37.8348,83500.0
2015-01-02 14:00:00,43.24,43.44,43.22,43.4,79500.0,37.8173,37.9922,37.7998,37.9573,79500.0
2015-01-02 14:30:00,43.39,43.47,43.35,43.41,167000.0,37.9485,38.0185,37.9135,37.966,167000.0
2015-01-02 15:00:00,43.42,43.49,43.31,43.44,88500.0,37.9747,38.036,37.8785,37.9922,88500.0
2015-01-02 15:30:00,43.43,43.59,43.38,43.52,531500.0,37.9835,38.1234,37.9398,38.0622,531500.0
2015-01-05 09:30:00,43.4,43.6,43.23,43.57,177000.0,37.9573,38.1322,37.8086,38.1059,177000.0
2015-01-05 10:00:00,43.53,43.85,43.51,43.69,271000.0,38.0709,38.3508,38.0535,38.2109,271000.0
2015-01-05 10:30:00,43.7,43.86,43.63,43.78,168500.0,38.2196,38.3596,38.1584,38.2896,168500.0
2015-01-05 11:00:00,43.74,43.76,43.61,43.74,163000.0,38.2546,38.2721,38.1409,38.2546,163000.0
2015-01-05 11:30:00,43.75,43.93,43.75,43.88,318000.0,38.2634,38.4208,38.2634,38.3771,318000.0
2015-01-05 12:00:00,43.89,44.01,43.84,43.84,222500.0,38.3858,38.4908,38.3421,38.3421,222500.0
2015-01-05 12:30:00,43.79,44.17,43.78,44.05,175000.0,38.2983,38.6307,38.2896,38.5257,175000.0
2015-01-05 13:00:00,44.05,44.13,43.97,43.99,152500.0,38.5257,38.5957,38.4558,38.4733,152500.0
2015-01-05 13:30:00,43.99,44.07,43.93,44.05,310500.0,38.4733,38.5432,38.4208,38.5257,310500.0
2015-01-05 14:00:00,44.03,44.09,43.95,43.96,176500.0,38.5082,38.5607,38.4383,38.447,176500.0
2015-01-05 14:30:00,43.95,44.02,43.79,43.79,298000.0,38.4383,38.4995,38.2983,38.2983,298000.0
2015-01-05 15:00:00,43.76,43.9,43.76,43.83,431000.0,38.2721,38.3945,38.2721,38.3333,431000.0
2015-01-05 15:30:00,43.83,43.99,43.77,43.77,1143500.0,38.3333,38.4733,38.2809,38.2809,1143500.0
2015-01-06 09:30:00,43.92,44.16,43.76,43.93,196000.0,38.412,38.6219,38.2721,38.4208,196000.0
2015-01-06 10:00:00,43.87,44.05,43.71,44.02,188000.0,38.3683,38.5257,38.2284,38.4995,188000.0
2015-01-06 10:30:00,43.98,43.98,43.44,43.45,186500.0,38.4645,38.4645,37.9922,38.001,186500.0
2015-01-06 11:00:00,43.45,43.46,43.3,43.32,267000.0,38.001,38.0097,37.8698,37.8873,267000.0
2015-01-06 11:30:00,43.3,43.4,43.25,43.34,205500.0,37.8698,37.9573,37.8261,37.9048,205500.0
2015-01-06 12:00:00,43.32,43.32,42.93,42.98,263500.0,37.8873,37.8873,37.5462,37.5899,263500.0
2015-01-06 12:30:00,43.0,43.19,42.91,43.09,185500.0,37.6074,37.7736,37.5287,37.6861,185500.0
2015-01-06 13:00:00,43.07,43.07,42.71,42.82,182000.0,37.6686,37.6686,37.3538,37.45,182000.0
2015-01-06 13:30:00,42.82,42.92,42.73,42.87,270000.0,37.45,37.5374,37.3713,37.4937,270000.0
2015-01-06 14:00:00,42.87,43.07,42.87,43.07,387500.0,37.4937,37.6686,37.4937,37.6686,387500.0
2015-01-06 14:30:00,43.05,43.35,43.01,43.31,170000.0,37.6511,37.9135,37.6162,37.8785,170000.0
2015-01-06 15:00:00,43.29,43.42,43.15,43.37,292500.0,37.861,37.9747,37.7386,37.931,292500.0
2015-01-06 15:30:00,43.37,43.39,43.14,43.15,1222500.0,37.931,37.9485,37.7299,37.7386,1222500.0
2015-01-07 09:30:00,43.29,43.7,43.07,43.55,604500.0,37.861,38.2196,37.6686,38.0884,604500.0
2015-01-07 10:00:00,43.6,43.66,43.32,43.43,803000.0,38.1322,38.1846,37.8873,37.9835,803000.0
2015-01-07 10:30:00,43.4,43.47,43.25,43.29,640000.0,37.9573,38.0185,37.8261,37.861,640000.0
2015-01-07 11:00:00,43.27,43.27,43.0,43.01,391000.0,37.8436,37.8436,37.6074,37.6162,391000.0
2015-01-07 11:30:00,43.02,43.16,42.76,43.16,462000.0,37.6249,37.7473,37.3975,37.7473,462000.0
2015-01-07 12:00:00,43.17,43.49,43.14,43.46,433500.0,37.7561,38.036,37.7299,38.0097,433500.0
2015-01-07 12:30:00,43.45,43.45,43.1,43.39,302000.0,38.001,38.001,37.6949,37.9485,302000.0
2015-01-07 13:00:00,43.4,43.42,43.23,43.24,355500.0,37.9573,37.9747,37.8086,37.8173,355500.0
2015-01-07 13:30:00,43.25,43.59,43.2,43.54,327500.0,37.8261,38.1234,37.7823,38.0797,327500.0
2015-01-07 14:00:00,43.53,43.77,43.45,43.64,474000.0,38.0709,38.2809,38.001,38.1672,474000.0
2015-01-07 14:30:00,43.64,43.69,43.52,43.54,560500.0,38.1672,38.2109,38.0622,38.0797,560500.0
2015-01-07 15:00:00,43.57,43.73,43.52,43.61,685000.0,38.1059,38.2459,38.0622,38.1409,685000.0
2015-01-07 15:30:00,43.62,43.79,43.51,43.77,1644500.0,38.1497,38.2983,38.0535,38.2809,1644500.0
2015-01-08 09:30:00,43.95,44.53,43.95,44.43,426500.0,38.4383,38.9455,38.4383,38.8581,426500.0
2015-01-08 10:00:00,44.4,44.73,44.36,44.61,299500.0,38.8318,39.1205,38.7969,39.0155,299500.0
2015-01-08 10:30:00,44.63,44.65,44.51,44.63,272000.0,39.033,39.0505,38.928,39.033,272000.0
2015-01-08 11:00:00,44.63,44.64,44.48,44.54,188000.0,39.033,39.0417,38.9018,38.9543,188000.0
2015-01-08 11:30:00,44.52,44.56,44.45,44.46,330000.0,38.9368,38.9718,38.8756,38.8843,330000.0
2015-01-08 12:00:00,44.46,44.46,44.34,44.39,140500.0,38.8843,38.8843,38.7794,38.8231,140500.0
2015-01-08 12:30:00,44.4,44.42,44.31,44.42,113000.0,38.8318,38.8493,38.7531,38.8493,113000.0
2015-01-08 13:00:00,44.41,44.49,44.37,44.46,116500.0,38.8406,38.9106,38.8056,38.8843,116500.0
2015-01-08 13:30:00,44.48,44.48,44.3,44.3,67500.0,38.9018,38.9018,38.7444,38.7444,67500.0
2015-01-08 14:00:00,44.3,44.46,44.3,44.46,85000.0,38.7444,38.8843,38.7444,38.8843,85000.0
2015-01-08 14:30:00,44.44,44.63,44.44,44.52,236000.0,38.8668,39.033,38.8668,38.9368,236000.0
2015-01-08 15:00:00,44.53,44.56,44.47,44.49,253500.0,38.9455,38.9718,38.8931,38.9106,253500.0
2015-01-08 15:30:00,44.49,44.51,44.32,44.4,457500.0,38.9106,38.928,38.7619,38.8318,457500.0
2015-01-09 09:30:00,44.36,44.64,44.25,44.53,127500.0,38.7969,39.0417,38.7007,38.9455,127500.0
2015-01-09 10:00:00,44.55,44.56,44.32,44.34,54500.0,38.963,38.9718,38.7619,38.7794,54500.0
2015-01-09 10:30:00,44.3,44.44,44.12,44.4,183000.0,38.7444,38.8668,38.587,38.8318,183000.0
2015-01-09 11:00:00,44.35,44.35,44.16,44.27,290000.0,38.7881,38.7881,38.6219,38.7181,290000.0
2015-01-09 11:30:00,44.25,44.58,44.23,44.58,158000.0,38.7007,38.9893,38.6832,38.9893,158000.0
2015-01-09 12:00:00,44.58,44.7,44.56,44.58,110000.0,38.9893,39.0942,38.9718,38.9893,110000.0
2015-01-09 12:30:00,44.58,44.63,44.5,44.54,82500.0,38.9893,39.033,38.9193,38.9543,82500.0
2015-01-09 13:00:00,44.54,44.77,44.53,44.7,106500.0,38.9543,39.1554,38.9455,39.0942,106500.0
2015-01-09 13:30:00,44.7,44.76,44.57,44.59,62000.0,39.0942,39.1467,38.9805,38.998,62000.0
2015-01-09 14:00:00,44.58,44.62,44.46,44.46,161500.0,38.9893,39.0243,38.8843,38.8843,161500.0
2015-01-09 14:30:00,44.45,44.54,44.39,44.42,66500.0,38.8756,38.9543,38.8231,38.8493,66500.0
2015-01-09 15:00:00,44.42,44.54,44.38,44.38,201000.0,38.8493,38.9543,38.8144,38.8144,201000.0
2015-01-09 15:30:00,44.39,44.47,44.3,44.34,240500.0,38.8231,38.8931,38.7444,38.7794,240500.0
2015-01-12 09:30:00,44.26,44.43,43.71,43.85,192500.0,38.7094,38.8581,38.2284,38.3508,192500.0
2015-01-12 10:00:00,43.84,43.84,43.55,43.58,219500.0,38.3421,38.3421,38.0884,38.1147,219500.0
2015-01-12 10:30:00,43.54,43.67,43.42,43.51,243500.0,38.0797,38.1934,37.9747,38.0535,243500.0
2015-01-12 11:00:00,43.53,43.59,43.36,43.39,229000.0,38.0709,38.1234,37.9223,37.9485,229000.0
2015-01-12 11:30:00,43.39,43.44,43.24,43.37,125000.0,37.9485,37.9922,37.8173,37.931,125000.0
2015-01-12 12:00:00,43.36,43.59,43.36,43.57,219000.0,37.9223,38.1234,37.9223,38.1059,219000.0
2015-01-12 12:30:00,43.58,43.69,43.46,43.46,79500.0,38.1147,38.2109,38.0097,38.0097,79500.0
2015-01-12 13:00:00,43.53,43.55,43.3,43.3,84000.0,38.0709,38.0884,37.8698,37.8698,84000.0
2015-01-12 13:30:00,43.32,43.38,43.23,43.27,219000.0,37.8873,37.9398,37.8086,37.8436,219000.0
2015-01-12 14:00:00,43.25,43.36,43.22,43.26,131500.0,37.8261,37.9223,37.7998,37.8348,131500.0
2015-01-12 14:30:00,43.25,43.25,43.14,43.2,101500.0,37.8261,37.8261,37.7299,37.7823,101500.0
2015-01-12 15:00:00,43.22,43.35,43.13,43.15,224500.0,37.7998,37.9135,37.7211,37.7386,224500.0
2015-01-12 15:30:00,43.16,43.26,43.0,43.17,651500.0,37.7473,37.8348,37.6074,37.7561,651500.0
2015-01-13 09:30:00,43.38,43.91,43.17,43.32,481500.0,37.9398,38.4033,37.7561,37.8873,481500.0
2015-01-13 10:00:00,43.41,43.43,42.94,42.95,517500.0,37.966,37.9835,37.5549,37.5637,517500.0
2015-01-13 10:30:00,42.95,43.13,42.95,43.01,327000.0,37.5637,37.7211,37.5637,37.6162,327000.0
2015-01-13 11:00:00,43.03,43.13,42.79,42.81,308500.0,37.6337,37.7211,37.4238,37.4412,308500.0
2015-01-13 11:30:00,42.83,42.99,42.66,42.92,357000.0,37.4587,37.5987,37.3101,37.5374,357000.0
2015-01-13 12:00:00,42.91,42.91,42.56,42.7,340000.0,37.5287,37.5287,37.2226,37.345,340000.0
2015-01-13 12:30:00,42.7,42.82,42.59,42.82,151500.0,37.345,37.45,37.2488,37.45,151500.0
2015-01-13 13:00:00,42.82,42.91,42.51,42.51,287000.0,37.45,37.5287,37.1789,37.1789,287000.0
2015-01-13 13:30:00,42.53,42.54,42.09,42.18,346500.0,37.1964,37.2051,36.8115,36.8903,346500.0
2015-01-13 14:00:00,42.18,42.25,41.87,42.12,452000.0,36.8903,36.9515,36.6191,36.8378,452000.0
2015-01-13 14:30:00,42.12,42.15,41.79,41.79,284000.0,36.8378,36.864,36.5492,36.5492,284000.0
2015-01-13 15:00:00,41.79,41.98,41.77,41.77,391500.0,36.5492,36.7153,36.5317,36.5317,391500.0
2015-01-13 15:30:00,41.77,42.04,41.75,41.94,1701000.0,36.5317,36.7678,36.5142,36.6803,1701000.0
2015-01-14 09:30:00,41.46,41.79,41.27,41.79,660000.0,36.2605,36.5492,36.0944,36.5492,660000.0
2015-01-14 10:00:00,41.71,41.93,41.66,41.88,300500.0,36.4792,36.6716,36.4355,36.6279,300500.0
2015-01-14 10:30:00,41.87,42.05,41.79,41.82,418000.0,36.6191,36.7766,36.5492,36.5754,418000.0
2015-01-14 11:00:00,41.79,41.84,41.58,41.64,153000.0,36.5492,36.5929,36.3655,36.418,153000.0
2015-01-14 11:30:00,41.65,41.82,41.61,41.68,241000.0,36.4267,36.5754,36.3917,36.453,241000.0
2015-01-14 12:00:00,41.67,41.77,41.59,41.64,366500.0,36.4442,36.5317,36.3742,36.418,366500.0
2015-01-14 12:30:00,41.65,41.67,41.52,41.64,558500.0,36.4267,36.4442,36.313,36.418,558500.0
2015-01-14 13:00:00,41.62,41.64,41.47,41.47,474500.0,36.4005,36.418,36.2693,36.2693,474500.0
2015-01-14 13:30:00,41.46,41.48,41.22,41.45,338000.0,36.2605,36.278,36.0506,36.2518,338000.0
2015-01-14 14:00:00,41.48,41.63,41.47,41.52,152500.0,36.278,36.4092,36.2693,36.313,152500.0
2015-01-14 14:30:00,41.5,41.61,41.28,41.31,191500.0,36.2955,36.3917,36.1031,36.1294,191500.0
2015-01-14 15:00:00,41.29,41.6,41.28,41.57,325500.0,36.1119,36.383,36.1031,36.3567,325500.0
2015-01-14 15:30:00,41.57,41.7,41.47,41.65,481500.0,36.3567,36.4704,36.2693,36.4267,481500.0
2015-01-15 09:30:00,41.6,41.79,41.2,41.41,392500.0,36.383,36.5492,36.0332,36.2168,392500.0
2015-01-15 10:00:00,41.4,41.72,41.38,41.68,274000.0,36.2081,36.4879,36.1906,36.453,274000.0
2015-01-15 10:30:00,41.71,41.85,41.26,41.32,1075000.0,36.4792,36.6016,36.0856,36.1381,1075000.0
2015-01-15 11:00:00,41.33,41.58,41.29,41.36,503000.0,36.1468,36.3655,36.1119,36.1731,503000.0
2015-01-15 11:30:00,41.37,41.54,41.33,41.44,290000.0,36.1818,36.3305,36.1468,36.2431,290000.0
2015-01-15 12:00:00,41.46,41.5,41.37,41.45,301500.0,36.2605,36.2955,36.1818,36.2518,301500.0
2015-01-15 12:30:00,41.46,41.46,41.28,41.38,260000.0,36.2605,36.2605,36.1031,36.1906,260000.0
2015-01-15 13:00:00,41.38,41.5,41.32,41.35,221500.0,36.1906,36.2955,36.1381,36.1643,221500.0
2015-01-15 13:30:00,41.35,41.45,41.19,41.42,335000.0,36.1643,36.2518,36.0244,36.2256,335000.0
2015-01-15 14:00:00,41.4,41.45,41.31,41.32,144000.0,36.2081,36.2518,36.1294,36.1381,144000.0
2015-01-15 14:30:00,41.31,41.46,41.28,41.44,154000.0,36.1294,36.2605,36.1031,36.2431,154000.0
2015-01-15 15:00:00,41.44,41.47,41.25,41.32,228000.0,36.2431,36.2693,36.0769,36.1381,228000.0
2015-01-15 15:30:00,41.32,41.37,41.11,41.11,519000.0,36.1381,36.1818,35.9544,35.9544,519000.0
2015-01-16 09:30:00,41.05,41.5,41.05,41.2,409500.0,35.902,36.2955,35.902,36.0332,409500.0
2015-01-16 10:00:00,41.25,41.4,40.9,41.01,564000.0,36.0769,36.2081,35.7708,35.867,564000.0
2015-01-16 10:30:00,41.03,41.32,41.01,41.32,172000.0,35.8845,36.1381,35.867,36.1381,172000.0
2015-01-16 11:00:00,41.33,41.4,41.24,41.26,157500.0,36.1468,36.2081,36.0681,36.0856,157500.0
2015-01-16 11:30:00,41.25,41.5,41.23,41.48,158500.0,36.0769,36.2955,36.0594,36.278,158500.0
2015-01-16 12:00:00,41.5,41.58,41.48,41.52,131500.0,36.2955,36.3655,36.278,36.313,131500.0
2015-01-16 12:30:00,41.51,41.68,41.51,41.65,118000.0,36.3043,36.453,36.3043,36.4267,118000.0
2015-01-16 13:00:00,41.66,41.68,41.56,41.62,89500.0,36.4355,36.453,36.348,36.4005,89500.0
2015-01-16 13:30:00,41.64,41.73,41.61,41.69,137000.0,36.418,36.4967,36.3917,36.4617,137000.0
2015-01-16 14:00:00,41.69,41.72,41.59,41.69,178500.0,36.4617,36.4879,36.3742,36.4617,178500.0
2015-01-16 14:30:00,41.71,41.77,41.68,41.69,171500.0,36.4792,36.5317,36.453,36.4617,171500.0
2015-01-16 15:00:00,41.69,41.73,41.63,41.73,147000.0,36.4617,36.4967,36.4092,36.4967,147000.0
2015-01-16 15:30:00,41.73,41.9,41.7,41.87,562500.0,36.4967,36.6454,36.4704,36.6191,562500.0
2015-01-20 09:30:00,42.12,42.39,41.91,42.06,227000.0,36.8378,37.0739,36.6541,36.7853,227000.0
2015-01-20 10:00:00,42.06,42.08,41.65,41.77,163500.0,36.7853,36.8028,36.4267,36.5317,163500.0
2015-01-20 10:30:00,41.77,41.87,41.61,41.61,144500.0,36.5317,36.6191,36.3917,36.3917,144500.0
2015-01-20 11:00:00,41.59,41.71,41.59,41.61,135000.0,36.3742,36.4792,36.3742,36.3917,135000.0
2015-01-20 11:30:00,41.61,41.68,41.45,41.49,57000.0,36.3917,36.453,36.2518,36.2868,57000.0
2015-01-20 12:00:00,41.54,41.57,41.39,41.41,655500.0,36.3305,36.3567,36.1993,36.2168,655500.0
2015-01-20 12:30:00,41.41,41.55,41.34,41.55,99500.0,36.2168,36.3393,36.1556,36.3393,99500.0
2015-01-20 13:00:00,41.54,41.72,41.54,41.61,110500.0,36.3305,36.4879,36.3305,36.3917,110500.0
2015-01-20 13:30:00,41.65,41.67,41.43,41.43,303500.0,36.4267,36.4442,36.2343,36.2343,303500.0
2015-01-20 14:00:00,41.47,41.62,41.47,41.6,219000.0,36.2693,36.4005,36.2693,36.383,219000.0
2015-01-20 14:30:00,41.62,41.82,41.62,41.71,156500.0,36.4005,36.5754,36.4005,36.4792,156500.0
2015-01-20 15:00:00,41.71,41.8,41.64,41.65,232000.0,36.4792,36.5579,36.418,36.4267,232000.0
2015-01-20 15:30:00,41.65,41.7,41.54,41.6,325500.0,36.4267,36.4704,36.3305,36.383,325500.0
2015-01-21 09:30:00,41.45,41.61,41.26,41.29,149500.0,36.2518,36.3917,36.0856,36.1119,149500.0
2015-01-21 10:00:00,41.33,41.5,41.27,41.48,110000.0,36.1468,36.2955,36.0944,36.278,110000.0
2015-01-21 10:30:00,41.48,41.84,41.44,41.8,187500.0,36.278,36.5929,36.2431,36.5579,187500.0
2015-01-21 11:00:00,41.8,41.8,41.49,41.53,147000.0,36.5579,36.5579,36.2868,36.3218,147000.0
2015-01-21 11:30:00,41.53,41.54,41.41,41.44,86500.0,36.3218,36.3305,36.2168,36.2431,86500.0
2015-01-21 12:00:00,41.41,41.46,41.36,41.41,81000.0,36.2168,36.2605,36.1731,36.2168,81000.0
2015-01-21 12:30:00,41.42,41.46,41.33,41.39,83500.0,36.2256,36.2605,36.1468,36.1993,83500.0
2015-01-21 13:00:00,41.39,41.47,41.32,41.38,93500.0,36.1993,36.2693,36.1381,36.1906,93500.0
2015-01-21 13:30:00,41.34,41.37,41.14,41.14,201000.0,36.1556,36.1818,35.9807,35.9807,201000.0
2015-01-21 14:00:00,41.15,41.34,41.11,41.31,112000.0,35.9894,36.1556,35.9544,36.1294,112000.0
2015-01-21 14:30:00,41.3,41.36,41.25,41.3,264500.0,36.1206,36.1731,36.0769,36.1206,264500.0
2015-01-21 15:00:00,41.3,41.3,41.17,41.25,103500.0,36.1206,36.1206,36.0069,36.0769,103500.0
2015-01-21 15:30:00,41.24,41.35,41.24,41.3,520000.0,36.0681,36.1643,36.0681,36.1206,520000.0
2015-01-22 09:30:00,41.36,41.63,41.25,41.59,178500.0,36.1731,36.4092,36.0769,36.3742,178500.0
2015-01-22 10:00:00,41.59,41.87,41.51,41.84,377000.0,36.3742,36.6191,36.3043,36.5929,377000.0
2015-01-22 10:30:00,41.86,42.03,41.83,41.92,750000.0,36.6104,36.7591,36.5841,36.6629,750000.0
2015-01-22 11:00:00,41.93,42.06,41.92,41.98,726500.0,36.6716,36.7853,36.6629,36.7153,726500.0
2015-01-22 11:30:00,41.98,42.05,41.95,42.03,287500.0,36.7153,36.7766,36.6891,36.7591,287500.0
2015-01-22 12:00:00,42.02,42.2,42.01,42.14,109500.0,36.7503,36.9077,36.7416,36.8553,109500.0
2015-01-22 12:30:00,42.13,42.14,42.04,42.1,40500.0,36.8465,36.8553,36.7678,36.8203,40500.0
2015-01-22 13:00:00,42.08,42.17,42.04,42.16,50000.0,36.8028,36.8815,36.7678,36.8728,50000.0
2015-01-22 13:30:00,42.14,42.35,42.13,42.32,81000.0,36.8553,37.0389,36.8465,37.0127,81000.0
2015-01-22 14:00:00,42.33,42.48,42.32,42.45,119000.0,37.0214,37.1526,37.0127,37.1264,119000.0
2015-01-22 14:30:00,42.47,42.89,42.47,42.88,303500.0,37.1439,37.5112,37.1439,37.5025,303500.0
2015-01-22 15:00:00,42.88,42.92,42.73,42.87,381500.0,37.5025,37.5374,37.3713,37.4937,381500.0
2015-01-22 15:30:00,42.86,42.87,42.76,42.84,734500.0,37.485,37.4937,37.3975,37.4675,734500.0
2015-01-23 09:30:00,43.01,43.2,42.82,42.85,164500.0,37.6162,37.7823,37.45,37.4762,164500.0
2015-01-23 10:00:00,42.82,42.95,42.78,42.91,227500.0,37.45,37.5637,37.415,37.5287,227500.0
2015-01-23 10:30:00,42.9,43.12,42.79,43.04,247000.0,37.52,37.7124,37.4238,37.6424,247000.0
2015-01-23 11:00:00,43.0,43.15,42.99,43.14,147000.0,37.6074,37.7386,37.5987,37.7299,147000.0
2015-01-23 11:30:00,43.12,43.12,42.95,43.06,150000.0,37.7124,37.7124,37.5637,37.6599,150000.0
2015-01-23 12:00:00,43.03,43.18,43.03,43.17,112500.0,37.6337,37.7648,37.6337,37.7561,112500.0
2015-01-23 12:30:00,43.14,43.19,43.1,43.14,129000.0,37.7299,37.7736,37.6949,37.7299,129000.0
2015-01-23 13:00:00,43.15,43.25,43.1,43.24,129000.0,37.7386,37.8261,37.6949,37.8173,129000.0
2015-01-23 13:30:00,43.25,43.43,43.2,43.43,157500.0,37.8261,37.9835,37.7823,37.9835,157500.0
2015-01-23 14:00:00,43.42,43.56,43.35,43.55,335000.0,37.9747,38.0972,37.9135,38.0884,335000.0
2015-01-23 14:30:00,43.54,43.55,43.32,43.42,234500.0,38.0797,38.0884,37.8873,37.9747,234500.0
2015-01-23 15:00:00,43.43,43.57,43.41,43.47,309000.0,37.9835,38.1059,37.966,38.0185,309000.0
2015-01-23 15:30:00,43.46,43.48,43.34,43.34,873500.0,38.0097,38.0272,37.9048,37.9048,873500.0
2015-01-26 09:30:00,43.04,43.25,42.81,43.01,230500.0,37.6424,37.8261,37.4412,37.6162,230500.0
2015-01-26 10:00:00,42.97,43.16,42.95,43.12,140000.0,37.5812,37.7473,37.5637,37.7124,140000.0
2015-01-26 10:30:00,43.08,43.29,43.0,43.28,90000.0,37.6774,37.861,37.6074,37.8523,90000.0
2015-01-26 11:00:00,43.29,43.29,43.02,43.07,123500.0,37.861,37.861,37.6249,37.6686,123500.0
2015-01-26 11:30:00,43.12,43.25,43.06,43.21,105000.0,37.7124,37.8261,37.6599,37.7911,105000.0
2015-01-26 12:00:00,43.21,43.21,43.12,43.13,51000.0,37.7911,37.7911,37.7124,37.7211,51000.0
2015-01-26 12:30:00,43.14,43.14,43.03,43.12,53000.0,37.7299,37.7299,37.6337,37.7124,53000.0
2015-01-26 13:00:00,43.13,43.26,43.08,43.25,85500.0,37.7211,37.8348,37.6774,37.8261,85500.0
2015-01-26 13:30:00,43.23,43.55,43.22,43.53,126000.0,37.8086,38.0884,37.7998,38.0709,126000.0
2015-01-26 14:00:00,43.53,43.57,43.49,43.53,74500.0,38.0709,38.1059,38.036,38.0709,74500.0
2015-01-26 14:30:00,43.53,43.56,43.42,43.49,121000.0,38.0709,38.0972,37.9747,38.036,121000.0
2015-01-26 15:00:00,43.48,43.49,43.38,43.43,115500.0,38.0272,38.036,37.9398,37.9835,115500.0
2015-01-26 15:30:00,43.45,43.58,43.41,43.55,407000.0,38.001,38.1147,37.966,38.0884,407000.0
2015-01-27 09:30:00,43.05,43.41,42.93,43.2,131500.0,37.6511,37.966,37.5462,37.7823,131500.0
2015-01-27 10:00:00,43.21,43.31,43.06,43.08,152500.0,37.7911,37.8785,37.6599,37.6774,152500.0
2015-01-27 10:30:00,43.06,43.06,42.86,42.98,222000.0,37.6599,37.6599,37.485,37.5899,222000.0
2015-01-27 11:00:00,42.97,43.02,42.75,42.87,306000.0,37.5812,37.6249,37.3888,37.4937,306000.0
2015-01-27 11:30:00,42.87,42.91,42.68,42.68,105000.0,37.4937,37.5287,37.3275,37.3275,105000.0
2015-01-27 12:00:00,42.69,43.02,42.63,43.02,338500.0,37.3363,37.6249,37.2838,37.6249,338500.0
2015-01-27 12:30:00,43.02,43.18,42.93,42.98,642500.0,37.6249,37.7648,37.5462,37.5899,642500.0
2015-01-27 13:00:00,43.0,43.03,42.96,42.99,127000.0,37.6074,37.6337,37.5724,37.5987,127000.0
2015-01-27 13:30:00,43.0,43.01,42.82,42.86,43500.0,37.6074,37.6162,37.45,37.485,43500.0
2015-01-27 14:00:00,42.87,43.0,42.84,42.96,84500.0,37.4937,37.6074,37.4675,37.5724,84500.0
2015-01-27 14:30:00,42.94,42.94,42.71,42.73,239000.0,37.5549,37.5549,37.3538,37.3713,239000.0
2015-01-27 15:00:00,42.72,42.72,42.6,42.6,278000.0,37.3625,37.3625,37.2576,37.2576,278000.0
2015-01-27 15:30:00,42.6,42.68,42.5,42.55,263500.0,37.2576,37.3275,37.1701,37.2138,263500.0
2015-01-28 09:30:00,42.52,42.71,41.85,41.9,296500.0,37.1876,37.3538,36.6016,36.6454,296500.0
2015-01-28 10:00:00,41.89,42.19,41.87,42.19,153500.0,36.6366,36.899,36.6191,36.899,153500.0
2015-01-28 10:30:00,42.21,42.21,41.87,41.95,354500.0,36.9165,36.9165,36.6191,36.6891,354500.0
2015-01-28 11:00:00,41.96,42.03,41.91,41.98,179500.0,36.6978,36.7591,36.6541,36.7153,179500.0
2015-01-28 11:30:00,41.99,42.03,41.82,41.91,236500.0,36.7241,36.7591,36.5754,36.6541,236500.0
2015-01-28 12:00:00,41.87,41.96,41.75,41.8,236000.0,36.6191,36.6978,36.5142,36.5579,236000.0
2015-01-28 12:30:00,41.8,41.8,41.69,41.73,174500.0,36.5579,36.5579,36.4617,36.4967,174500.0
2015-01-28 13:00:00,41.72,41.77,41.65,41.65,208500.0,36.4879,36.5317,36.4267,36.4267,208500.0
2015-01-28 13:30:00,41.65,41.74,41.59,41.59,284500.0,36.4267,36.5054,36.3742,36.3742,284500.0
2015-01-28 14:00:00,41.59,41.77,41.46,41.49,245000.0,36.3742,36.5317,36.2605,36.2868,245000.0
2015-01-28 14:30:00,41.48,41.48,41.35,41.42,245000.0,36.278,36.278,36.1643,36.2256,245000.0
2015-01-28 15:00:00,41.42,41.45,41.32,41.33,393000.0,36.2256,36.2518,36.1381,36.1468,393000.0
2015-01-28 15:30:00,41.33,41.33,41.08,41.11,764000.0,36.1468,36.1468,35.9282,35.9544,764000.0
2015-01-29 09:30:00,41.05,41.2,40.81,40.94,599500.0,35.902,36.0332,35.6921,35.8058,599500.0
2015-01-29 10:00:00,40.94,41.0,40.81,40.9,540000.0,35.8058,35.8582,35.6921,35.7708,540000.0
2015-01-29 10:30:00,40.92,40.93,40.7,40.81,263500.0,35.7883,35.797,35.5959,35.6921,263500.0
2015-01-29 11:00:00,40.8,40.92,40.7,40.88,409500.0,35.6833,35.7883,35.5959,35.7533,409500.0
2015-01-29 11:30:00,40.89,41.09,40.82,40.9,513000.0,35.762,35.9369,35.7008,35.7708,513000.0
2015-01-29 12:00:00,40.88,40.92,40.77,40.84,230000.0,35.7533,35.7883,35.6571,35.7183,230000.0
2015-01-29 12:30:00,40.83,40.85,40.57,40.59,302000.0,35.7096,35.727,35.4822,35.4997,302000.0
2015-01-29 13:00:00,40.6,40.81,40.45,40.76,424500.0,35.5084,35.6921,35.3772,35.6483,424500.0
2015-01-29 13:30:00,40.79,40.83,40.72,40.75,248000.0,35.6746,35.7096,35.6133,35.6396,248000.0
2015-01-29 14:00:00,40.76,40.9,40.76,40.79,292000.0,35.6483,35.7708,35.6483,35.6746,292000.0
2015-01-29 14:30:00,40.78,40.83,40.74,40.79,319000.0,35.6658,35.7096,35.6308,35.6746,319000.0
2015-01-29 15:00:00,40.78,40.93,40.72,40.83,259000.0,35.6658,35.797,35.6133,35.7096,259000.0
2015-01-29 15:30:00,40.83,41.02,40.83,41.0,556000.0,35.7096,35.8757,35.7096,35.8582,556000.0
2015-01-30 09:30:00,40.65,41.08,40.56,40.8,346500.0,35.5521,35.9282,35.4734,35.6833,346500.0
2015-01-30 10:00:00,40.83,41.05,40.81,41.02,227500.0,35.7096,35.902,35.6921,35.8757,227500.0
2015-01-30 10:30:00,41.01,41.3,40.92,41.3,263000.0,35.867,36.1206,35.7883,36.1206,263000.0
2015-01-30 11:00:00,41.3,41.37,41.16,41.28,190000.0,36.1206,36.1818,35.9982,36.1031,190000.0
2015-01-30 11:30:00,41.24,41.46,41.19,41.42,214000.0,36.0681,36.2605,36.0244,36.2256,214000.0
2015-01-30 12:00:00,41.41,41.55,41.41,41.52,225000.0,36.2168,36.3393,36.2168,36.313,225000.0
2015-01-30 12:30:00,41.53,41.53,41.29,41.33,90500.0,36.3218,36.3218,36.1119,36.1468,90500.0
2015-01-30 13:00:00,41.33,41.47,41.24,41.47,179000.0,36.1468,36.2693,36.0681,36.2693,179000.0
2015-01-30 13:30:00,41.46,41.64,41.42,41.58,274000.0,36.2605,36.418,36.2256,36.3655,274000.0
2015-01-30 14:00:00,41.58,41.78,41.52,41.78,283500.0,36.3655,36.5404,36.313,36.5404,283500.0
2015-01-30 14:30:00,41.79,41.79,41.43,41.47,252500.0,36.5492,36.5492,36.2343,36.2693,252500.0
2015-01-30 15:00:00,41.47,41.53,41.27,41.44,248000.0,36.2693,36.3218,36.0944,36.2431,248000.0
2015-01-30 15:30:00,41.43,41.46,41.12,41.18,623500.0,36.2343,36.2605,35.9632,36.0157,623500.0
2015-02-02 09:30:00,41.42,41.65,41.21,41.21,281500.0,36.2256,36.4267,36.0419,36.0419,281500.0
2015-02-02 10:00:00,41.24,41.38,41.11,41.28,280500.0,36.0681,36.1906,35.9544,36.1031,280500.0
2015-02-02 10:30:00,41.29,41.56,41.19,41.49,213500.0,36.1119,36.348,36.0244,36.2868,213500.0
2015-02-02 11:00:00,41.45,41.54,41.4,41.5,295000.0,36.2518,36.3305,36.2081,36.2955,295000.0
2015-02-02 11:30:00,41.54,41.68,41.38,41.39,247500.0,36.3305,36.453,36.1906,36.1993,247500.0
2015-02-02 12:00:00,41.42,41.42,41.28,41.35,66500.0,36.2256,36.2256,36.1031,36.1643,66500.0
2015-02-02 12:30:00,41.37,41.41,41.22,41.27,69500.0,36.1818,36.2168,36.0506,36.0944,69500.0
2015-02-02 13:00:00,41.22,41.44,41.22,41.4,45500.0,36.0506,36.2431,36.0506,36.2081,45500.0
2015-02-02 13:30:00,41.44,41.45,41.22,41.25,99000.0,36.2431,36.2518,36.0506,36.0769,99000.0
2015-02-02 14:00:00,41.25,41.42,41.25,41.4,174000.0,36.0769,36.2256,36.0769,36.2081,174000.0
2015-02-02 14:30:00,41.42,41.42,41.22,41.25,94500.0,36.2256,36.2256,36.0506,36.0769,94500.0
2015-02-02 15:00:00,41.26,41.46,41.24,41.4,103000.0,36.0856,36.2605,36.0681,36.2081,103000.0
2015-02-02 15:30:00,41.42,41.72,41.39,41.68,407500.0,36.2256,36.4879,36.1993,36.453,407500.0
2015-02-03 09:30:00,41.72,42.1,41.72,41.82,133500.0,36.4879,36.8203,36.4879,36.5754,133500.0
2015-02-03 10:00:00,41.82,42.03,41.78,42.0,150500.0,36.5754,36.7591,36.5404,36.7328,150500.0
2015-02-03 10:30:00,42.0,42.13,41.81,41.86,99000.0,36.7328,36.8465,36.5667,36.6104,99000.0
2015-02-03 11:00:00,41.87,41.97,41.82,41.85,59000.0,36.6191,36.7066,36.5754,36.6016,59000.0
2015-02-03 11:30:00,41.88,42.04,41.83,41.93,132000.0,36.6279,36.7678,36.5841,36.6716,132000.0
2015-02-03 12:00:00,41.9,42.0,41.76,41.92,264000.0,36.6454,36.7328,36.5229,36.6629,264000.0
2015-02-03 12:30:00,41.91,41.94,41.84,41.87,66000.0,36.6541,36.6803,36.5929,36.6191,66000.0
2015-02-03 13:00:00,41.86,42.0,41.86,41.97,47500.0,36.6104,36.7328,36.6104,36.7066,47500.0
2015-02-03 13:30:00,41.96,42.02,41.91,42.01,71000.0,36.6978,36.7503,36.6541,36.7416,71000.0
2015-02-03 14:00:00,42.02,42.05,41.93,41.97,87000.0,36.7503,36.7766,36.6716,36.7066,87000.0
2015-02-03 14:30:00,41.98,42.03,41.95,42.0,86500.0,36.7153,36.7591,36.6891,36.7328,86500.0
2015-02-03 15:00:00,42.0,42.06,41.99,42.04,109000.0,36.7328,36.7853,36.7241,36.7678,109000.0
2015-02-03 15:30:00,42.06,42.31,42.01,42.27,449000.0,36.7853,37.0039,36.7416,36.969,449000.0
2015-02-04 09:30:00,42.09,42.72,42.09,42.59,471500.0,36.8115,37.3625,36.8115,37.2488,471500.0
2015-02-04 10:00:00,42.66,42.8,42.46,42.69,318500.0,37.3101,37.4325,37.1351,37.3363,318500.0
2015-02-04 10:30:00,42.67,42.84,42.53,42.79,180000.0,37.3188,37.4675,37.1964,37.4238,180000.0
2015-02-04 11:00:00,42.77,43.05,42.77,42.91,328500.0,37.4063,37.6511,37.4063,37.5287,328500.0
2015-02-04 11:30:00,42.9,43.2,42.84,42.84,206000.0,37.52,37.7823,37.4675,37.4675,206000.0
2015-02-04 12:00:00,42.84,42.98,42.65,42.65,188500.0,37.4675,37.5899,37.3013,37.3013,188500.0
2015-02-04 12:30:00,42.67,42.73,42.55,42.73,159500.0,37.3188,37.3713,37.2138,37.3713,159500.0
2015-02-04 13:00:00,42.72,42.84,42.61,42.71,168500.0,37.3625,37.4675,37.2663,37.3538,168500.0
2015-02-04 13:30:00,42.72,42.84,42.59,42.84,149000.0,37.3625,37.4675,37.2488,37.4675,149000.0
2015-02-04 14:00:00,42.84,42.93,42.68,42.84,141500.0,37.4675,37.5462,37.3275,37.4675,141500.0
2015-02-04 14:30:00,42.84,43.03,42.84,43.0,183000.0,37.4675,37.6337,37.4675,37.6074,183000.0
2015-02-04 15:00:00,42.98,43.2,42.92,43.19,351000.0,37.5899,37.7823,37.5374,37.7736,351000.0
2015-02-04 15:30:00,43.2,43.23,42.72,43.0,1140000.0,37.7823,37.8086,37.3625,37.6074,1140000.0
2015-02-05 09:30:00,43.15,44.62,43.15,44.04,881500.0,37.7386,39.0243,37.7386,38.517,881500.0
2015-02-05 10:00:00,44.07,44.4,43.94,44.39,352000.0,38.5432,38.8318,38.4295,38.8231,352000.0
2015-02-05 10:30:00,44.41,44.78,44.29,44.76,362500.0,38.8406,39.1642,38.7356,39.1467,362500.0
2015-02-05 11:00:00,44.73,45.15,44.73,44.98,734000.0,39.1205,39.4878,39.1205,39.3391,734000.0
2015-02-05 11:30:00,44.99,45.02,44.8,44.83,514000.0,39.3479,39.3741,39.1817,39.2079,514000.0
2015-02-05 12:00:00,44.81,45.0,44.77,44.99,229000.0,39.1904,39.3566,39.1554,39.3479,229000.0
2015-02-05 12:30:00,44.94,44.98,44.81,44.85,190500.0,39.3041,39.3391,39.1904,39.2254,190500.0
2015-02-05 13:00:00,44.81,44.84,44.57,44.67,138000.0,39.1904,39.2167,38.9805,39.068,138000.0
2015-02-05 13:30:00,44.66,45.02,44.62,44.92,217500.0,39.0592,39.3741,39.0243,39.2866,217500.0
2015-02-05 14:00:00,44.91,44.91,44.73,44.87,280500.0,39.2779,39.2779,39.1205,39.2429,280500.0
2015-02-05 14:30:00,44.87,44.98,44.78,44.96,243500.0,39.2429,39.3391,39.1642,39.3216,243500.0
2015-02-05 15:00:00,44.96,45.1,44.82,45.1,374500.0,39.3216,39.4441,39.1992,39.4441,374500.0
2015-02-05 15:30:00,45.1,45.22,44.96,45.21,1129500.0,39.4441,39.549,39.3216,39.5403,1129500.0
2015-02-06 09:30:00,45.35,46.2,45.34,46.12,785000.0,39.6627,40.4061,39.654,40.3361,785000.0
2015-02-06 10:00:00,46.12,46.17,45.7,45.72,330500.0,40.3361,40.3799,39.9688,39.9863,330500.0
2015-02-06 10:30:00,45.75,46.18,45.75,46.09,361000.0,40.0125,40.3886,40.0125,40.3099,361000.0
2015-02-06 11:00:00,46.09,46.1,45.74,45.77,199000.0,40.3099,40.3186,40.0038,40.03,199000.0
2015-02-06 11:30:00,45.77,45.84,45.71,45.8,255500.0,40.03,40.0913,39.9776,40.0563,255500.0
2015-02-06 12:00:00,45.83,45.85,45.74,45.78,242000.0,40.0825,40.1,40.0038,40.0388,242000.0
2015-02-06 12:30:00,45.78,45.88,45.7,45.88,185500.0,40.0388,40.1262,39.9688,40.1262,185500.0
2015-02-06 13:00:00,45.88,45.89,45.49,45.55,278500.0,40.1262,40.135,39.7851,39.8376,278500.0
2015-02-06 13:30:00,45.55,45.65,45.49,45.55,162500.0,39.8376,39.9251,39.7851,39.8376,162500.0
2015-02-06 14:00:00,45.55,45.59,45.35,45.56,207000.0,39.8376,39.8726,39.6627,39.8464,207000.0
2015-02-06 14:30:00,45.58,45.59,45.47,45.54,175500.0,39.8639,39.8726,39.7677,39.8289,175500.0
2015-02-06 15:00:00,45.54,45.57,45.41,45.47,294500.0,39.8289,39.8551,39.7152,39.7677,294500.0
2015-02-06 15:30:00,45.51,45.77,45.46,45.77,900000.0,39.8026,40.03,39.7589,40.03,900000.0
2015-02-09 09:30:00,45.57,46.38,45.5,46.36,295000.0,39.8551,40.5635,39.7939,40.546,295000.0
2015-02-09 10:00:00,46.35,46.39,45.91,46.03,343500.0,40.5373,40.5723,40.1525,40.2574,343500.0
2015-02-09 10:30:00,46.03,46.05,45.74,45.74,114500.0,40.2574,40.2749,40.0038,40.0038,114500.0
2015-02-09 11:00:00,45.77,46.08,45.77,46.08,105000.0,40.03,40.3012,40.03,40.3012,105000.0
2015-02-09 11:30:00,46.13,46.13,45.98,46.0,70500.0,40.3449,40.3449,40.2137,40.2312,70500.0
2015-02-09 12:00:00,45.95,46.04,45.9,45.98,69500.0,40.1875,40.2662,40.1437,40.2137,69500.0
2015-02-09 12:30:00,46.0,46.02,45.94,45.95,56000.0,40.2312,40.2487,40.1787,40.1875,56000.0
2015-02-09 13:00:00,45.95,46.04,45.91,45.93,58000.0,40.1875,40.2662,40.1525,40.17,58000.0
2015-02-09 13:30:00,45.88,45.94,45.8,45.8,66000.0,40.1262,40.1787,40.0563,40.0563,66000.0
2015-02-09 14:00:00,45.8,45.86,45.62,45.83,114000.0,40.0563,40.1087,39.8988,40.0825,114000.0
2015-02-09 14:30:00,45.83,45.99,45.77,45.82,222500.0,40.0825,40.2224,40.03,40.0738,222500.0
2015-02-09 15:00:00,45.82,45.84,45.72,45.75,231000.0,40.0738,40.0913,39.9863,40.0125,231000.0
2015-02-09 15:30:00,45.76,45.87,45.65,45.85,546500.0,40.0213,40.1175,39.9251,40.1,546500.0
2015-02-10 09:30:00,45.94,46.3,45.94,46.06,276500.0,40.1787,40.4936,40.1787,40.2837,276500.0
2015-02-10 10:00:00,46.01,46.16,45.94,46.03,252500.0,40.2399,40.3711,40.1787,40.2574,252500.0
2015-02-10 10:30:00,46.03,46.05,45.76,45.88,115000.0,40.2574,40.2749,40.0213,40.1262,115000.0
2015-02-10 11:00:00,45.86,46.09,45.82,46.06,82500.0,40.1087,40.3099,40.0738,40.2837,82500.0
2015-02-10 11:30:00,46.05,46.14,46.03,46.11,113000.0,40.2749,40.3536,40.2574,40.3274,113000.0
2015-02-10 12:00:00,46.07,46.27,46.03,46.2,153500.0,40.2924,40.4673,40.2574,40.4061,153500.0
2015-02-10 12:30:00,46.22,46.24,46.15,46.16,78000.0,40.4236,40.4411,40.3624,40.3711,78000.0
2015-02-10 13:00:00,46.18,46.21,46.11,46.14,83500.0,40.3886,40.4149,40.3274,40.3536,83500.0
2015-02-10 13:30:00,46.15,46.18,46.05,46.07,68000.0,40.3624,40.3886,40.2749,40.2924,68000.0
2015-02-10 14:00:00,46.09,46.15,46.05,46.13,104500.0,40.3099,40.3624,40.2749,40.3449,104500.0
2015-02-10 14:30:00,46.13,46.27,46.1,46.27,94000.0,40.3449,40.4673,40.3186,40.4673,94000.0
2015-02-10 15:00:00,46.24,46.31,46.21,46.31,211000.0,40.4411,40.5023,40.4149,40.5023,211000.0
2015-02-10 15:30:00,46.3,46.34,46.26,46.26,515000.0,40.4936,40.5285,40.4586,40.4586,515000.0
2015-02-11 09:30:00,46.18,46.37,46.01,46.12,138500.0,40.3886,40.5548,40.2399,40.3361,138500.0
2015-02-11 10:00:00,46.16,46.26,46.08,46.11,95000.0,40.3711,40.4586,40.3012,40.3274,95000.0
2015-02-11 10:30:00,46.11,46.19,46.07,46.16,116000.0,40.3274,40.3974,40.2924,40.3711,116000.0
2015-02-11 11:00:00,46.16,46.26,46.16,46.25,147500.0,40.3711,40.4586,40.3711,40.4498,147500.0
2015-02-11 11:30:00,46.24,46.34,46.2,46.32,58000.0,40.4411,40.5285,40.4061,40.5111,58000.0
2015-02-11 12:00:00,46.31,46.39,46.26,46.39,76500.0,40.5023,40.5723,40.4586,40.5723,76500.0
2015-02-11 12:30:00,46.37,46.44,46.22,46.25,70500.0,40.5548,40.616,40.4236,40.4498,70500.0
2015-02-11 13:00:00,46.23,46.32,46.14,46.19,59000.0,40.4323,40.5111,40.3536,40.3974,59000.0
2015-02-11 13:30:00,46.21,46.24,46.07,46.18,81500.0,40.4149,40.4411,40.2924,40.3886,81500.0
2015-02-11 14:00:00,46.2,46.25,46.11,46.16,94000.0,40.4061,40.4498,40.3274,40.3711,94000.0
2015-02-11 14:30:00,46.15,46.4,46.15,46.38,91000.0,40.3624,40.581,40.3624,40.5635,91000.0
2015-02-11 15:00:00,46.37,46.53,46.37,46.43,320500.0,40.5548,40.6947,40.5548,40.6073,320500.0
2015-02-11 15:30:00,46.44,46.44,46.23,46.36,487500.0,40.616,40.616,40.4323,40.546,487500.0
2015-02-12 09:30:00,46.35,46.65,46.24,46.6,229500.0,40.5373,40.7997,40.4411,40.7559,229500.0
2015-02-12 10:00:00,46.58,46.69,46.41,46.43,218500.0,40.7385,40.8347,40.5898,40.6073,218500.0
2015-02-12 10:30:00,46.44,46.55,46.4,46.43,54500.0,40.616,40.7122,40.581,40.6073,54500.0
2015-02-12 11:00:00,46.41,46.48,46.39,46.4,76500.0,40.5898,40.651,40.5723,40.581,76500.0
2015-02-12 11:30:00,46.42,46.5,46.42,46.48,58000.0,40.5985,40.6685,40.5985,40.651,58000.0
2015-02-12 12:00:00,46.47,46.53,46.41,46.51,98500.0,40.6422,40.6947,40.5898,40.6772,98500.0
2015-02-12 12:30:00,46.52,46.87,46.52,46.85,136000.0,40.686,40.9921,40.686,40.9746,136000.0
2015-02-12 13:00:00,46.83,46.95,46.83,46.94,73500.0,40.9571,41.062,40.9571,41.0533,73500.0
2015-02-12 13:30:00,46.94,46.96,46.89,46.96,54500.0,41.0533,41.0708,41.0096,41.0708,54500.0
2015-02-12 14:00:00,46.96,46.98,46.78,46.81,93500.0,41.0708,41.0883,40.9134,40.9396,93500.0
2015-02-12 14:30:00,46.82,46.83,46.74,46.76,127000.0,40.9484,40.9571,40.8784,40.8959,127000.0
2015-02-12 15:00:00,46.77,46.82,46.76,46.8,123500.0,40.9046,40.9484,40.8959,40.9309,123500.0
2015-02-12 15:30:00,46.79,46.95,46.76,46.87,324000.0,40.9221,41.062,40.8959,40.9921,324000.0
2015-02-13 09:30:00,46.98,47.07,46.87,46.89,186000.0,41.0883,41.167,40.9921,41.0096,186000.0
2015-02-13 10:00:00,46.87,46.93,46.7,46.77,83000.0,40.9921,41.0446,40.8434,40.9046,83000.0
2015-02-13 10:30:00,46.77,46.79,46.63,46.72,70000.0,40.9046,40.9221,40.7822,40.8609,70000.0
2015-02-13 11:00:00,46.71,46.83,46.68,46.8,120500.0,40.8521,40.9571,40.8259,40.9309,120500.0
2015-02-13 11:30:00,46.81,46.89,46.75,46.85,52500.0,40.9396,41.0096,40.8871,40.9746,52500.0
2015-02-13 12:00:00,46.85,46.86,46.75,46.77,47500.0,40.9746,40.9833,40.8871,40.9046,47500.0
2015-02-13 12:30:00,46.74,46.78,46.67,46.69,77000.0,40.8784,40.9134,40.8172,40.8347,77000.0
2015-02-13 13:00:00,46.67,46.83,46.66,46.69,66500.0,40.8172,40.9571,40.8084,40.8347,66500.0
2015-02-13 13:30:00,46.71,46.77,46.61,46.77,58000.0,40.8521,40.9046,40.7647,40.9046,58000.0
2015-02-13 14:00:00,46.74,46.8,46.63,46.79,92500.0,40.8784,40.9309,40.7822,40.9221,92500.0
2015-02-13 14:30:00,46.8,46.84,46.72,46.8,167000.0,40.9309,40.9658,40.8609,40.9309,167000.0
2015-02-13 15:00:00,46.77,46.78,46.68,46.71,112500.0,40.9046,40.9134,40.8259,40.8521,112500.0
2015-02-13 15:30:00,46.72,46.73,46.61,46.63,401500.0,40.8609,40.8696,40.7647,40.7822,401500.0
2015-02-17 09:30:00,46.72,46.94,46.55,46.87,149500.0,40.8609,41.0533,40.7122,40.9921,149500.0
2015-02-17 10:00:00,46.86,46.87,46.66,46.72,102500.0,40.9833,40.9921,40.8084,40.8609,102500.0
2015-02-17 10:30:00,46.77,46.9,46.64,46.73,97500.0,40.9046,41.0183,40.7909,40.8696,97500.0
2015-02-17 11:00:00,46.7,46.82,46.69,46.82,90500.0,40.8434,40.9484,40.8347,40.9484,90500.0
2015-02-17 11:30:00,46.8,47.08,46.8,47.07,199500.0,40.9309,41.1757,40.9309,41.167,199500.0
2015-02-17 12:00:00,47.06,47.14,47.01,47.03,98000.0,41.1583,41.2282,41.1145,41.132,98000.0
2015-02-17 12:30:00,47.03,47.07,46.88,46.9,168000.0,41.132,41.167,41.0008,41.0183,168000.0
2015-02-17 13:00:00,46.91,46.98,46.88,46.98,100500.0,41.0271,41.0883,41.0008,41.0883,100500.0
2015-02-17 13:30:00,46.96,47.06,46.93,47.0,110000.0,41.0708,41.1583,41.0446,41.1058,110000.0
2015-02-17 14:00:00,46.98,47.02,46.95,46.97,45000.0,41.0883,41.1233,41.062,41.0795,45000.0
2015-02-17 14:30:00,46.97,47.0,46.88,46.91,45500.0,41.0795,41.1058,41.0008,41.0271,45500.0
2015-02-17 15:00:00,46.9,47.03,46.9,47.03,67500.0,41.0183,41.132,41.0183,41.132,67500.0
2015-02-17 15:30:00,47.03,47.03,46.88,46.97,214500.0,41.132,41.132,41.0008,41.0795,214500.0
2015-02-18 09:30:00,46.85,46.97,46.56,46.93,160000.0,40.9746,41.0795,40.721,41.0446,160000.0
2015-02-18 10:00:00,46.95,46.96,46.74,46.81,148000.0,41.062,41.0708,40.8784,40.9396,148000.0
2015-02-18 10:30:00,46.83,46.99,46.81,46.88,131000.0,40.9571,41.097,40.9396,41.0008,131000.0
2015-02-18 11:00:00,46.84,47.11,46.77,47.09,166000.0,40.9658,41.202,40.9046,41.1845,166000.0
2015-02-18 11:30:00,47.07,47.07,46.88,46.95,104500.0,41.167,41.167,41.0008,41.062,104500.0
2015-02-18 12:00:00,46.98,47.06,46.94,47.02,45500.0,41.0883,41.1583,41.0533,41.1233,45500.0
2015-02-18 12:30:00,47.01,47.08,46.95,47.0,128000.0,41.1145,41.1757,41.062,41.1058,128000.0
2015-02-18 13:00:00,47.03,47.1,46.98,47.07,74000.0,41.132,41.1932,41.0883,41.167,74000.0
2015-02-18 13:30:00,47.07,47.07,46.99,47.04,57500.0,41.167,41.167,41.097,41.1408,57500.0
2015-02-18 14:00:00,47.03,47.12,46.86,46.92,165000.0,41.132,41.2107,40.9833,41.0358,165000.0
2015-02-18 14:30:00,46.86,46.96,46.83,46.91,79500.0,40.9833,41.0708,40.9571,41.0271,79500.0
2015-02-18 15:00:00,46.94,46.99,46.91,46.93,188500.0,41.0533,41.097,41.0271,41.0446,188500.0
2015-02-18 15:30:00,46.93,46.99,46.88,46.97,255500.0,41.0446,41.097,41.0008,41.0795,255500.0
2015-02-19 09:30:00,46.77,47.0,46.77,46.94,112500.0,40.9046,41.1058,40.9046,41.0533,112500.0
2015-02-19 10:00:00,46.96,47.05,46.93,46.98,93500.0,41.0708,41.1495,41.0446,41.0883,93500.0
2015-02-19 10:30:00,46.98,47.13,46.97,47.13,59000.0,41.0883,41.2195,41.0795,41.2195,59000.0
2015-02-19 11:00:00,47.09,47.35,47.08,47.29,106000.0,41.1845,41.4119,41.1757,41.3594,106000.0
2015-02-19 11:30:00,47.3,47.35,47.27,47.3,82500.0,41.3682,41.4119,41.3419,41.3682,82500.0
2015-02-19 12:00:00,47.3,47.32,47.08,47.09,69000.0,41.3682,41.3856,41.1757,41.1845,69000.0
2015-02-19 12:30:00,47.07,47.08,46.9,46.95,77000.0,41.167,41.1757,41.0183,41.062,77000.0
2015-02-19 13:00:00,46.93,46.98,46.9,46.95,30500.0,41.0446,41.0883,41.0183,41.062,30500.0
2015-02-19 13:30:00,46.98,47.0,46.92,46.93,50500.0,41.0883,41.1058,41.0358,41.0446,50500.0
2015-02-19 14:00:00,46.96,46.96,46.89,46.93,49500.0,41.0708,41.0708,41.0096,41.0446,49500.0
2015-02-19 14:30:00,46.92,46.98,46.88,46.89,52000.0,41.0358,41.0883,41.0008,41.0096,52000.0
2015-02-19 15:00:00,46.89,46.92,46.78,46.79,156000.0,41.0096,41.0358,40.9134,40.9221,156000.0
2015-02-19 15:30:00,46.78,46.86,46.74,46.79,288000.0,40.9134,40.9833,40.8784,40.9221,288000.0
2015-02-20 09:30:00,46.78,47.1,46.66,46.69,215000.0,40.9134,41.1932,40.8084,40.8347,215000.0
2015-02-20 10:00:00,46.7,46.7,46.41,46.41,182000.0,40.8434,40.8434,40.5898,40.5898,182000.0
2015-02-20 10:30:00,46.39,46.65,46.26,46.51,282500.0,40.5723,40.7997,40.4586,40.6772,282500.0
2015-02-20 11:00:00,46.56,46.6,46.33,46.36,217500.0,40.721,40.7559,40.5198,40.546,217500.0
2015-02-20 11:30:00,46.4,46.53,46.33,46.5,128000.0,40.581,40.6947,40.5198,40.6685,128000.0
2015-02-20 12:00:00,46.5,46.54,46.4,46.42,121000.0,40.6685,40.7035,40.581,40.5985,121000.0
2015-02-20 12:30:00,46.42,46.59,46.37,46.58,117000.0,40.5985,40.7472,40.5548,40.7385,117000.0
2015-02-20 13:00:00,46.58,46.82,46.57,46.74,95000.0,40.7385,40.9484,40.7297,40.8784,95000.0
2015-02-20 13:30:00,46.76,47.02,46.76,46.98,47000.0,40.8959,41.1233,40.8959,41.0883,47000.0
2015-02-20 14:00:00,46.97,46.99,46.85,46.87,169000.0,41.0795,41.097,40.9746,40.9921,169000.0
2015-02-20 14:30:00,46.86,46.99,46.84,46.95,115000.0,40.9833,41.097,40.9658,41.062,115000.0
2015-02-20 15:00:00,46.95,47.04,46.9,47.03,157500.0,41.062,41.1408,41.0183,41.132,157500.0
2015-02-20 15:30:00,47.02,47.05,46.97,47.01,326500.0,41.1233,41.1495,41.0795,41.1145,326500.0
2015-02-23 09:30:00,46.94,46.96,46.5,46.75,116000.0,41.0533,41.0708,40.6685,40.8871,116000.0
2015-02-23 10:00:00,46.72,46.96,46.68,46.82,137500.0,40.8609,41.0708,40.8259,40.9484,137500.0
2015-02-23 10:30:00,46.84,46.94,46.84,46.9,32500.0,40.9658,41.0533,40.9658,41.0183,32500.0
2015-02-23 11:00:00,46.89,46.97,46.78,46.95,64000.0,41.0096,41.0795,40.9134,41.062,64000.0
2015-02-23 11:30:00,46.95,46.99,46.82,46.84,71500.0,41.062,41.097,40.9484,40.9658,71500.0
2015-02-23 12:00:00,46.85,46.91,46.85,46.88,52000.0,40.9746,41.0271,40.9746,41.0008,52000.0
2015-02-23 12:30:00,46.87,46.93,46.86,46.93,114500.0,40.9921,41.0446,40.9833,41.0446,114500.0
2015-02-23 13:00:00,46.94,46.96,46.9,46.93,71500.0,41.0533,41.0708,41.0183,41.0446,71500.0
2015-02-23 13:30:00,46.91,46.95,46.89,46.94,47000.0,41.0271,41.062,41.0096,41.0533,47000.0
2015-02-23 14:00:00,46.94,47.0,46.9,47.0,72500.0,41.0533,41.1058,41.0183,41.1058,72500.0
2015-02-23 14:30:00,47.0,47.0,46.88,46.93,86500.0,41.1058,41.1058,41.0008,41.0446,86500.0
2015-02-23 15:00:00,46.9,46.92,46.77,46.85,77000.0,41.0183,41.0358,40.9046,40.9746,77000.0
2015-02-23 15:30:00,46.87,46.93,46.81,46.89,307000.0,40.9921,41.0446,40.9396,41.0096,307000.0
2015-02-24 09:30:00,46.81,47.3,46.67,47.06,205000.0,40.9396,41.3682,40.8172,41.1583,205000.0
2015-02-24 10:00:00,47.1,47.39,46.96,47.27,185000.0,41.1932,41.4469,41.0708,41.3419,185000.0
2015-02-24 10:30:00,47.26,47.32,47.22,47.27,107500.0,41.3332,41.3856,41.2982,41.3419,107500.0
2015-02-24 11:00:00,47.28,47.49,47.25,47.44,179000.0,41.3507,41.5343,41.3244,41.4906,179000.0
2015-02-24 11:30:00,47.44,47.64,47.42,47.59,132000.0,41.4906,41.6655,41.4731,41.6218,132000.0
2015-02-24 12:00:00,47.58,47.58,47.33,47.33,41500.0,41.613,41.613,41.3944,41.3944,41500.0
2015-02-24 12:30:00,47.36,47.38,47.2,47.24,67000.0,41.4206,41.4381,41.2807,41.3157,67000.0
2015-02-24 13:00:00,47.24,47.25,47.0,47.05,131000.0,41.3157,41.3244,41.1058,41.1495,131000.0
2015-02-24 13:30:00,47.06,47.18,47.06,47.14,63500.0,41.1583,41.2632,41.1583,41.2282,63500.0
2015-02-24 14:00:00,47.16,47.2,47.1,47.1,65000.0,41.2457,41.2807,41.1932,41.1932,65000.0
2015-02-24 14:30:00,47.09,47.23,47.05,47.23,50500.0,41.1845,41.3069,41.1495,41.3069,50500.0
2015-02-24 15:00:00,47.23,47.24,47.13,47.14,210000.0,41.3069,41.3157,41.2195,41.2282,210000.0
2015-02-24 15:30:00,47.15,47.16,47.08,47.09,440000.0,41.237,41.2457,41.1757,41.1845,440000.0
2015-02-25 09:30:00,47.01,47.19,46.66,47.03,118000.0,41.1145,41.272,40.8084,41.132,118000.0
2015-02-25 10:00:00,47.16,47.38,47.09,47.37,90500.0,41.2457,41.4381,41.1845,41.4294,90500.0
2015-02-25 10:30:00,47.33,47.33,47.15,47.28,123500.0,41.3944,41.3944,41.237,41.3507,123500.0
2015-02-25 11:00:00,47.3,47.42,47.21,47.37,135000.0,41.3682,41.4731,41.2894,41.4294,135000.0
2015-02-25 11:30:00,47.37,47.45,47.34,47.42,127500.0,41.4294,41.4993,41.4031,41.4731,127500.0
2015-02-25 12:00:00,47.41,47.65,47.38,47.51,361500.0,41.4644,41.6743,41.4381,41.5518,361500.0
2015-02-25 12:30:00,47.49,47.63,47.49,47.62,131500.0,41.5343,41.6568,41.5343,41.648,131500.0
2015-02-25 13:00:00,47.63,47.64,47.55,47.64,93000.0,41.6568,41.6655,41.5868,41.6655,93000.0
2015-02-25 13:30:00,47.64,47.71,47.57,47.59,137500.0,41.6655,41.7267,41.6043,41.6218,137500.0
2015-02-25 14:00:00,47.59,47.73,47.59,47.7,252000.0,41.6218,41.7442,41.6218,41.718,252000.0
2015-02-25 14:30:00,47.71,47.85,47.69,47.79,366500.0,41.7267,41.8492,41.7092,41.7967,366500.0
2015-02-25 15:00:00,47.77,47.9,47.71,47.85,493000.0,41.7792,41.8929,41.7267,41.8492,493000.0
2015-02-25 15:30:00,47.84,48.0,47.73,47.75,811500.0,41.8404,41.9804,41.7442,41.7617,811500.0
2015-02-26 09:30:00,47.88,48.01,47.38,47.49,449500.0,41.8754,41.9891,41.4381,41.5343,449500.0
2015-02-26 10:00:00,47.53,47.61,47.46,47.46,189500.0,41.5693,41.6393,41.5081,41.5081,189500.0
2015-02-26 10:30:00,47.46,47.81,47.43,47.81,117000.0,41.5081,41.8142,41.4819,41.8142,117000.0
2015-02-26 11:00:00,47.78,47.84,47.64,47.64,119000.0,41.788,41.8404,41.6655,41.6655,119000.0
2015-02-26 11:30:00,47.62,47.64,47.4,47.4,123000.0,41.648,41.6655,41.4556,41.4556,123000.0
2015-02-26 12:00:00,47.4,47.54,47.35,47.44,81500.0,41.4556,41.5781,41.4119,41.4906,81500.0
2015-02-26 12:30:00,47.44,47.6,47.4,47.56,98000.0,41.4906,41.6305,41.4556,41.5956,98000.0
2015-02-26 13:00:00,47.56,47.58,47.4,47.46,85500.0,41.5956,41.613,41.4556,41.5081,85500.0
2015-02-26 13:30:00,47.47,47.57,47.41,47.51,163000.0,41.5168,41.6043,41.4644,41.5518,163000.0
2015-02-26 14:00:00,47.54,47.67,47.52,47.52,85000.0,41.5781,41.6918,41.5606,41.5606,85000.0
2015-02-26 14:30:00,47.5,47.52,47.4,47.43,75000.0,41.5431,41.5606,41.4556,41.4819,75000.0
2015-02-26 15:00:00,47.4,47.67,47.33,47.67,99500.0,41.4556,41.6918,41.3944,41.6918,99500.0
2015-02-26 15:30:00,47.67,47.71,47.58,47.66,462000.0,41.6918,41.7267,41.613,41.683,462000.0
2015-02-27 09:30:00,47.63,47.73,47.31,47.45,170500.0,41.6568,41.7442,41.3769,41.4993,170500.0
2015-02-27 10:00:00,47.54,47.57,47.39,47.54,51500.0,41.5781,41.6043,41.4469,41.5781,51500.0
2015-02-27 10:30:00,47.59,47.82,47.42,47.79,136000.0,41.6218,41.8229,41.4731,41.7967,136000.0
2015-02-27 11:00:00,47.78,47.81,47.4,47.4,95000.0,41.788,41.8142,41.4556,41.4556,95000.0
2015-02-27 11:30:00,47.39,47.47,47.3,47.35,169500.0,41.4469,41.5168,41.3682,41.4119,169500.0
2015-02-27 12:00:00,47.36,47.47,47.35,47.47,36000.0,41.4206,41.5168,41.4119,41.5168,36000.0
2015-02-27 12:30:00,47.47,47.52,47.41,47.47,50000.0,41.5168,41.5606,41.4644,41.5168,50000.0
2015-02-27 13:00:00,47.42,47.52,47.39,47.44,27500.0,41.4731,41.5606,41.4469,41.4906,27500.0
2015-02-27 13:30:00,47.42,47.5,47.38,47.48,111000.0,41.4731,41.5431,41.4381,41.5256,111000.0
2015-02-27 14:00:00,47.49,47.54,47.42,47.53,53500.0,41.5343,41.5781,41.4731,41.5693,53500.0
2015-02-27 14:30:00,47.53,47.55,47.27,47.34,144000.0,41.5693,41.5868,41.3419,41.4031,144000.0
2015-02-27 15:00:00,47.33,47.37,47.15,47.25,198000.0,41.3944,41.4294,41.237,41.3244,198000.0
2015-02-27 15:30:00,47.25,47.28,47.05,47.07,411500.0,41.3244,41.3507,41.1495,41.167,411500.0
2015-03-02 09:30:00,46.98,47.57,46.96,47.13,259000.0,41.0883,41.6043,41.0708,41.2195,259000.0
2015-03-02 10:00:00,47.17,47.36,47.14,47.35,252000.0,41.2545,41.4206,41.2282,41.4119,252000.0
2015-03-02 10:30:00,47.39,47.44,47.31,47.35,111500.0,41.4469,41.4906,41.3769,41.4119,111500.0
2015-03-02 11:00:00,47.34,47.44,47.23,47.35,241000.0,41.4031,41.4906,41.3069,41.4119,241000.0
2015-03-02 11:30:00,47.35,47.55,47.34,47.39,104000.0,41.4119,41.5868,41.4031,41.4469,104000.0
2015-03-02 12:00:00,47.35,47.44,47.22,47.24,65000.0,41.4119,41.4906,41.2982,41.3157,65000.0
2015-03-02 12:30:00,47.24,47.52,47.24,47.41,68500.0,41.3157,41.5606,41.3157,41.4644,68500.0
2015-03-02 13:00:00,47.4,47.57,47.37,47.54,145000.0,41.4556,41.6043,41.4294,41.5781,145000.0
2015-03-02 13:30:00,47.57,47.66,47.55,47.62,102000.0,41.6043,41.683,41.5868,41.648,102000.0
2015-03-02 14:00:00,47.62,47.69,47.37,47.4,230500.0,41.648,41.7092,41.4294,41.4556,230500.0
2015-03-02 14:30:00,47.39,47.63,47.39,47.6,161500.0,41.4469,41.6568,41.4469,41.6305,161500.0
2015-03-02 15:00:00,47.6,47.69,47.53,47.69,173000.0,41.6305,41.7092,41.5693,41.7092,173000.0
2015-03-02 15:30:00,47.69,47.96,47.69,47.83,690000.0,41.7092,41.9454,41.7092,41.8317,690000.0
2015-03-03 09:30:00,47.65,47.98,47.3,47.47,144000.0,41.6743,41.9629,41.3682,41.5168,144000.0
2015-03-03 10:00:00,47.41,47.65,47.35,47.62,178500.0,41.4644,41.6743,41.4119,41.648,178500.0
2015-03-03 10:30:00,47.57,47.61,47.35,47.35,226000.0,41.6043,41.6393,41.4119,41.4119,226000.0
2015-03-03 11:00:00,47.35,47.35,47.11,47.11,288500.0,41.4119,41.4119,41.202,41.202,288500.0
2015-03-03 11:30:00,47.13,47.14,46.68,46.72,373500.0,41.2195,41.2282,40.8259,40.8609,373500.0
2015-03-03 12:00:00,46.77,46.79,46.47,46.49,303000.0,40.9046,40.9221,40.6422,40.6597,303000.0
2015-03-03 12:30:00,46.47,46.85,46.47,46.82,182000.0,40.6422,40.9746,40.6422,40.9484,182000.0
2015-03-03 13:00:00,46.86,46.95,46.78,46.79,163500.0,40.9833,41.062,40.9134,40.9221,163500.0
2015-03-03 13:30:00,46.79,46.8,46.64,46.69,74500.0,40.9221,40.9309,40.7909,40.8347,74500.0
2015-03-03 14:00:00,46.69,46.96,46.65,46.96,97000.0,40.8347,41.0708,40.7997,41.0708,97000.0
2015-03-03 14:30:00,46.97,46.99,46.77,46.83,155000.0,41.0795,41.097,40.9046,40.9571,155000.0
2015-03-03 15:00:00,46.81,46.98,46.8,46.98,166000.0,40.9396,41.0883,40.9309,41.0883,166000.0
2015-03-03 15:30:00,46.97,47.14,46.93,47.12,383000.0,41.0795,41.2282,41.0446,41.2107,383000.0
2015-03-04 09:30:00,47.02,47.04,46.28,46.46,333500.0,41.1233,41.1408,40.4761,40.6335,333500.0
2015-03-04 10:00:00,46.46,46.49,46.38,46.39,204000.0,40.6335,40.6597,40.5635,40.5723,204000.0
2015-03-04 10:30:00,46.39,46.53,46.36,46.53,164000.0,40.5723,40.6947,40.546,40.6947,164000.0
2015-03-04 11:00:00,46.54,46.57,46.39,46.57,124000.0,40.7035,40.7297,40.5723,40.7297,124000.0
2015-03-04 11:30:00,46.59,46.67,46.51,46.67,114000.0,40.7472,40.8172,40.6772,40.8172,114000.0
2015-03-04 12:00:00,46.67,46.7,46.57,46.62,132500.0,40.8172,40.8434,40.7297,40.7734,132500.0
2015-03-04 12:30:00,46.62,46.69,46.49,46.5,243500.0,40.7734,40.8347,40.6597,40.6685,243500.0
2015-03-04 13:00:00,46.52,46.61,46.48,46.5,97000.0,40.686,40.7647,40.651,40.6685,97000.0
2015-03-04 13:30:00,46.5,46.5,46.27,46.29,126500.0,40.6685,40.6685,40.4673,40.4848,126500.0
2015-03-04 14:00:00,46.31,46.37,46.2,46.24,121500.0,40.5023,40.5548,40.4061,40.4411,121500.0
2015-03-04 14:30:00,46.25,46.33,46.22,46.25,151500.0,40.4498,40.5198,40.4236,40.4498,151500.0
2015-03-04 15:00:00,46.26,46.33,46.2,46.31,209000.0,40.4586,40.5198,40.4061,40.5023,209000.0
2015-03-04 15:30:00,46.31,46.59,46.3,46.59,772500.0,40.5023,40.7472,40.4936,40.7472,772500.0
2015-03-05 09:30:00,46.95,47.0,46.61,46.92,204000.0,41.062,41.1058,40.7647,41.0358,204000.0
2015-03-05 10:00:00,46.89,46.9,46.69,46.7,203500.0,41.0096,41.0183,40.8347,40.8434,203500.0
2015-03-05 10:30:00,46.73,46.83,46.62,46.81,124500.0,40.8696,40.9571,40.7734,40.9396,124500.0
2015-03-05 11:00:00,46.79,46.79,46.64,46.64,125000.0,40.9221,40.9221,40.7909,40.7909,125000.0
2015-03-05 11:30:00,46.64,46.84,46.64,46.84,82500.0,40.7909,40.9658,40.7909,40.9658,82500.0
2015-03-05 12:00:00,46.84,46.86,46.64,46.65,253000.0,40.9658,40.9833,40.7909,40.7997,253000.0
2015-03-05 12:30:00,46.65,46.73,46.59,46.71,49000.0,40.7997,40.8696,40.7472,40.8521,49000.0
2015-03-05 13:00:00,46.72,46.78,46.67,46.68,83500.0,40.8609,40.9134,40.8172,40.8259,83500.0
2015-03-05 13:30:00,46.66,46.74,46.63,46.71,136000.0,40.8084,40.8784,40.7822,40.8521,136000.0
2015-03-05 14:00:00,46.75,46.87,46.72,46.86,117500.0,40.8871,40.9921,40.8609,40.9833,117500.0
2015-03-05 14:30:00,46.86,46.9,46.81,46.81,94500.0,40.9833,41.0183,40.9396,40.9396,94500.0
2015-03-05 15:00:00,46.82,46.82,46.66,46.78,110500.0,40.9484,40.9484,40.8084,40.9134,110500.0
2015-03-05 15:30:00,46.78,46.84,46.69,46.81,235000.0,40.9134,40.9658,40.8347,40.9396,235000.0
2015-03-06 09:30:00,46.76,47.23,46.63,47.19,201000.0,40.8959,41.3069,40.7822,41.272,201000.0
2015-03-06 10:00:00,47.21,47.25,46.99,47.04,258000.0,41.2894,41.3244,41.097,41.1408,258000.0
2015-03-06 10:30:00,47.03,47.1,46.84,46.96,252500.0,41.132,41.1932,40.9658,41.0708,252500.0
2015-03-06 11:00:00,46.95,46.98,46.68,46.79,186500.0,41.062,41.0883,40.8259,40.9221,186500.0
2015-03-06 11:30:00,46.75,46.8,46.57,46.59,195000.0,40.8871,40.9309,40.7297,40.7472,195000.0
2015-03-06 12:00:00,46.61,46.67,46.44,46.48,54500.0,40.7647,40.8172,40.616,40.651,54500.0
2015-03-06 12:30:00,46.46,46.55,46.35,46.51,60000.0,40.6335,40.7122,40.5373,40.6772,60000.0
2015-03-06 13:00:00,46.5,46.51,46.32,46.47,144500.0,40.6685,40.6772,40.5111,40.6422,144500.0
2015-03-06 13:30:00,46.48,46.48,46.3,46.3,123500.0,40.651,40.651,40.4936,40.4936,123500.0
2015-03-06 14:00:00,46.33,46.42,46.22,46.24,98000.0,40.5198,40.5985,40.4236,40.4411,98000.0
2015-03-06 14:30:00,46.23,46.32,46.17,46.19,102500.0,40.4323,40.5111,40.3799,40.3974,102500.0
2015-03-06 15:00:00,46.19,46.23,46.09,46.13,341500.0,40.3974,40.4323,40.3099,40.3449,341500.0
2015-03-06 15:30:00,46.13,46.18,46.05,46.08,465000.0,40.3449,40.3886,40.2749,40.3012,465000.0
2015-03-09 09:30:00,46.25,46.44,46.01,46.21,132500.0,40.4498,40.616,40.2399,40.4149,132500.0
2015-03-09 10:00:00,46.21,46.43,46.2,46.36,260500.0,40.4149,40.6073,40.4061,40.546,260500.0
2015-03-09 10:30:00,46.37,46.6,46.32,46.51,255500.0,40.5548,40.7559,40.5111,40.6772,255500.0
2015-03-09 11:00:00,46.53,46.72,46.51,46.67,169500.0,40.6947,40.8609,40.6772,40.8172,169500.0
2015-03-09 11:30:00,46.7,46.77,46.64,46.75,80500.0,40.8434,40.9046,40.7909,40.8871,80500.0
2015-03-09 12:00:00,46.74,46.74,46.52,46.59,65500.0,40.8784,40.8784,40.686,40.7472,65500.0
2015-03-09 12:30:00,46.57,46.75,46.52,46.71,86500.0,40.7297,40.8871,40.686,40.8521,86500.0
2015-03-09 13:00:00,46.69,46.73,46.64,46.7,54500.0,40.8347,40.8696,40.7909,40.8434,54500.0
2015-03-09 13:30:00,46.72,46.8,46.7,46.78,113000.0,40.8609,40.9309,40.8434,40.9134,113000.0
2015-03-09 14:00:00,46.77,46.89,46.73,46.73,160000.0,40.9046,41.0096,40.8696,40.8696,160000.0
2015-03-09 14:30:00,46.73,46.9,46.71,46.84,176000.0,40.8696,41.0183,40.8521,40.9658,176000.0
2015-03-09 15:00:00,46.84,46.85,46.73,46.75,203000.0,40.9658,40.9746,40.8696,40.8871,203000.0
2015-03-09 15:30:00,46.75,46.8,46.71,46.76,581000.0,40.8871,40.9309,40.8521,40.8959,581000.0
2015-03-10 09:30:00,46.45,46.45,45.59,45.88,311500.0,40.6248,40.6248,39.8726,40.1262,311500.0
2015-03-10 10:00:00,45.91,46.14,45.89,46.0,224000.0,40.1525,40.3536,40.135,40.2312,224000.0
2015-03-10 10:30:00,45.99,46.14,45.9,46.06,143500.0,40.2224,40.3536,40.1437,40.2837,143500.0
2015-03-10 11:00:00,46.08,46.21,46.02,46.03,188000.0,40.3012,40.4149,40.2487,40.2574,188000.0
2015-03-10 11:30:00,46.02,46.04,45.72,45.75,123500.0,40.2487,40.2662,39.9863,40.0125,123500.0
2015-03-10 12:00:00,45.74,45.8,45.66,45.78,140500.0,40.0038,40.0563,39.9338,40.0388,140500.0
2015-03-10 12:30:00,45.76,45.85,45.72,45.82,57000.0,40.0213,40.1,39.9863,40.0738,57000.0
2015-03-10 13:00:00,45.84,45.95,45.81,45.89,62500.0,40.0913,40.1875,40.065,40.135,62500.0
2015-03-10 13:30:00,45.86,45.99,45.83,45.95,151500.0,40.1087,40.2224,40.0825,40.1875,151500.0
2015-03-10 14:00:00,45.95,45.96,45.74,45.74,126000.0,40.1875,40.1962,40.0038,40.0038,126000.0
2015-03-10 14:30:00,45.75,45.9,45.73,45.81,219000.0,40.0125,40.1437,39.995,40.065,219000.0
2015-03-10 15:00:00,45.81,45.87,45.76,45.78,131000.0,40.065,40.1175,40.0213,40.0388,131000.0
2015-03-10 15:30:00,45.79,45.8,45.58,45.6,377000.0,40.0475,40.0563,39.8639,39.8814,377000.0
2015-03-11 09:30:00,45.89,45.89,45.17,45.28,281500.0,40.135,40.135,39.5053,39.6015,281500.0
2015-03-11 10:00:00,45.29,45.72,45.26,45.69,277500.0,39.6102,39.9863,39.584,39.9601,277500.0
2015-03-11 10:30:00,45.71,45.77,45.5,45.51,110000.0,39.9776,40.03,39.7939,39.8026,110000.0
2015-03-11 11:00:00,45.53,45.62,45.42,45.58,166500.0,39.8201,39.8988,39.7239,39.8639,166500.0
2015-03-11 11:30:00,45.63,45.71,45.58,45.71,84000.0,39.9076,39.9776,39.8639,39.9776,84000.0
2015-03-11 12:00:00,45.7,45.83,45.66,45.74,72000.0,39.9688,40.0825,39.9338,40.0038,72000.0
2015-03-11 12:30:00,45.73,45.83,45.62,45.66,190500.0,39.995,40.0825,39.8988,39.9338,190500.0
2015-03-11 13:00:00,45.63,45.83,45.63,45.73,78000.0,39.9076,40.0825,39.9076,39.995,78000.0
2015-03-11 13:30:00,45.73,45.73,45.53,45.72,156500.0,39.995,39.995,39.8201,39.9863,156500.0
2015-03-11 14:00:00,45.72,45.84,45.71,45.81,106500.0,39.9863,40.0913,39.9776,40.065,106500.0
2015-03-11 14:30:00,45.83,46.0,45.81,45.96,108500.0,40.0825,40.2312,40.065,40.1962,108500.0
2015-03-11 15:00:00,45.94,45.95,45.77,45.79,152500.0,40.1787,40.1875,40.03,40.0475,152500.0
2015-03-11 15:30:00,45.79,45.83,45.7,45.73,484500.0,40.0475,40.0825,39.9688,39.995,484500.0
2015-03-12 09:30:00,46.08,46.43,46.08,46.25,182000.0,40.3012,40.6073,40.3012,40.4498,182000.0
2015-03-12 10:00:00,46.22,46.25,45.9,45.95,118500.0,40.4236,40.4498,40.1437,40.1875,118500.0
2015-03-12 10:30:00,46.0,46.0,45.84,45.93,76000.0,40.2312,40.2312,40.0913,40.17,76000.0
2015-03-12 11:00:00,45.92,46.04,45.86,45.95,215000.0,40.1612,40.2662,40.1087,40.1875,215000.0
2015-03-12 11:30:00,45.96,45.98,45.87,45.9,103500.0,40.1962,40.2137,40.1175,40.1437,103500.0
2015-03-12 12:00:00,45.88,45.91,45.81,45.82,50500.0,40.1262,40.1525,40.065,40.0738,50500.0
2015-03-12 12:30:00,45.81,45.84,45.71,45.71,101000.0,40.065,40.0913,39.9776,39.9776,101000.0
2015-03-12 13:00:00,45.74,45.84,45.71,45.76,47500.0,40.0038,40.0913,39.9776,40.0213,47500.0
2015-03-12 13:30:00,45.78,45.87,45.75,45.82,83000.0,40.0388,40.1175,40.0125,40.0738,83000.0
2015-03-12 14:00:00,45.83,46.0,45.81,46.0,108000.0,40.0825,40.2312,40.065,40.2312,108000.0
2015-03-12 14:30:00,46.0,46.12,45.96,46.12,152500.0,40.2312,40.3361,40.1962,40.3361,152500.0
2015-03-12 15:00:00,46.13,46.24,46.13,46.22,163000.0,40.3449,40.4411,40.3449,40.4236,163000.0
2015-03-12 15:30:00,46.23,46.24,46.1,46.16,394000.0,40.4323,40.4411,40.3186,40.3711,394000.0
2015-03-13 09:30:00,46.03,46.34,45.99,46.1,216000.0,40.3716,40.6435,40.3366,40.433,216000.0
2015-03-13 10:00:00,46.1,46.22,45.82,45.85,367000.0,40.433,40.5383,40.1875,40.2138,367000.0
2015-03-13 10:30:00,45.87,46.0,45.81,45.89,214000.0,40.2313,40.3453,40.1787,40.2489,214000.0
2015-03-13 11:00:00,45.85,45.94,45.67,45.71,176000.0,40.2138,40.2927,40.0559,40.091,176000.0
2015-03-13 11:30:00,45.72,45.85,45.67,45.8,119500.0,40.0998,40.2138,40.0559,40.1699,119500.0
2015-03-13 12:00:00,45.85,45.88,45.7,45.85,66500.0,40.2138,40.2401,40.0822,40.2138,66500.0
2015-03-13 12:30:00,45.85,45.97,45.85,45.89,76500.0,40.2138,40.319,40.2138,40.2489,76500.0
2015-03-13 13:00:00,45.89,45.91,45.67,45.69,43500.0,40.2489,40.2664,40.0559,40.0734,43500.0
2015-03-13 13:30:00,45.7,45.83,45.68,45.76,81500.0,40.0822,40.1962,40.0647,40.1348,81500.0
2015-03-13 14:00:00,45.76,45.76,45.61,45.71,83500.0,40.1348,40.1348,40.0033,40.091,83500.0
2015-03-13 14:30:00,45.71,45.73,45.57,45.61,187500.0,40.091,40.1085,39.9682,40.0033,187500.0
2015-03-13 15:00:00,45.61,45.89,45.6,45.84,99500.0,40.0033,40.2489,39.9945,40.205,99500.0
2015-03-13 15:30:00,45.88,45.93,45.75,45.8,268000.0,40.2401,40.2839,40.1261,40.1699,268000.0
2015-03-16 09:30:00,46.1,46.77,46.09,46.49,255500.0,40.433,41.0207,40.4243,40.7751,255500.0
2015-03-16 10:00:00,46.54,46.6,46.31,46.47,190000.0,40.819,40.8716,40.6172,40.7576,190000.0
2015-03-16 10:30:00,46.42,46.46,46.31,46.41,87500.0,40.7137,40.7488,40.6172,40.7049,87500.0
2015-03-16 11:00:00,46.42,46.6,46.41,46.51,71000.0,40.7137,40.8716,40.7049,40.7926,71000.0
2015-03-16 11:30:00,46.52,46.72,46.52,46.69,64500.0,40.8014,40.9768,40.8014,40.9505,64500.0
2015-03-16 12:00:00,46.67,46.76,46.52,46.55,60000.0,40.933,41.0119,40.8014,40.8277,60000.0
2015-03-16 12:30:00,46.56,46.58,46.46,46.5,45500.0,40.8365,40.854,40.7488,40.7839,45500.0
2015-03-16 13:00:00,46.48,46.55,46.37,46.54,53000.0,40.7663,40.8277,40.6699,40.819,53000.0
2015-03-16 13:30:00,46.53,46.57,46.45,46.54,82500.0,40.8102,40.8453,40.74,40.819,82500.0
2015-03-16 14:00:00,46.55,46.57,46.43,46.49,81000.0,40.8277,40.8453,40.7225,40.7751,81000.0
2015-03-16 14:30:00,46.51,46.63,46.43,46.62,154000.0,40.7926,40.8979,40.7225,40.8891,154000.0
2015-03-16 15:00:00,46.63,46.7,46.54,46.6,153500.0,40.8979,40.9593,40.819,40.8716,153500.0
2015-03-16 15:30:00,46.61,46.61,46.53,46.6,347000.0,40.8804,40.8804,40.8102,40.8716,347000.0
2015-03-17 09:30:00,46.42,46.64,46.09,46.38,88500.0,40.7137,40.9067,40.4243,40.6786,88500.0
2015-03-17 10:00:00,46.34,46.48,46.24,46.42,1284500.0,40.6435,40.7663,40.5558,40.7137,1284500.0
2015-03-17 10:30:00,46.44,46.47,46.32,46.4,169500.0,40.7312,40.7576,40.626,40.6962,169500.0
2015-03-17 11:00:00,46.34,46.34,46.14,46.22,133000.0,40.6435,40.6435,40.4681,40.5383,133000.0
2015-03-17 11:30:00,46.22,46.46,46.2,46.44,123500.0,40.5383,40.7488,40.5208,40.7312,123500.0
2015-03-17 12:00:00,46.46,46.48,46.37,46.45,60000.0,40.7488,40.7663,40.6699,40.74,60000.0
2015-03-17 12:30:00,46.46,46.46,46.42,46.44,41500.0,40.7488,40.7488,40.7137,40.7312,41500.0
2015-03-17 13:00:00,46.44,46.48,46.41,46.44,44000.0,40.7312,40.7663,40.7049,40.7312,44000.0
2015-03-17 13:30:00,46.45,46.46,46.38,46.45,139000.0,40.74,40.7488,40.6786,40.74,139000.0
2015-03-17 14:00:00,46.44,46.51,46.42,46.5,70500.0,40.7312,40.7926,40.7137,40.7839,70500.0
2015-03-17 14:30:00,46.48,46.59,46.43,46.57,66500.0,40.7663,40.8628,40.7225,40.8453,66500.0
2015-03-17 15:00:00,46.57,46.76,46.56,46.74,141500.0,40.8453,41.0119,40.8365,40.9944,141500.0
2015-03-17 15:30:00,46.76,46.78,46.66,46.7,230000.0,41.0119,41.0295,40.9242,40.9593,230000.0
2015-03-18 09:30:00,46.54,46.61,46.06,46.08,95500.0,40.819,40.8804,40.398,40.4155,95500.0
2015-03-18 10:00:00,46.08,46.31,46.08,46.1,141500.0,40.4155,40.6172,40.4155,40.433,141500.0
2015-03-18 10:30:00,46.1,46.16,46.07,46.16,160500.0,40.433,40.4857,40.4067,40.4857,160500.0
2015-03-18 11:00:00,46.16,46.23,46.08,46.08,247500.0,40.4857,40.5471,40.4155,40.4155,247500.0
2015-03-18 11:30:00,46.1,46.15,46.0,46.03,81000.0,40.433,40.4769,40.3453,40.3716,81000.0
2015-03-18 12:00:00,46.06,46.09,46.0,46.03,48500.0,40.398,40.4243,40.3453,40.3716,48500.0
2015-03-18 12:30:00,46.03,46.14,46.02,46.1,127500.0,40.3716,40.4681,40.3629,40.433,127500.0
2015-03-18 13:00:00,46.08,46.09,45.97,46.0,67500.0,40.4155,40.4243,40.319,40.3453,67500.0
2015-03-18 13:30:00,46.02,46.03,45.82,45.97,186000.0,40.3629,40.3716,40.1875,40.319,186000.0
2015-03-18 14:00:00,45.97,46.41,45.89,46.33,204500.0,40.319,40.7049,40.2489,40.6348,204500.0
2015-03-18 14:30:00,46.33,46.45,46.22,46.22,214500.0,40.6348,40.74,40.5383,40.5383,214500.0
2015-03-18 15:00:00,46.23,46.38,46.14,46.15,211500.0,40.5471,40.6786,40.4681,40.4769,211500.0
2015-03-18 15:30:00,46.15,46.31,46.12,46.29,467500.0,40.4769,40.6172,40.4506,40.5997,467500.0
2015-03-19 09:30:00,46.16,46.54,46.05,46.54,151500.0,40.4857,40.819,40.3892,40.819,151500.0
2015-03-19 10:00:00,46.55,46.71,46.42,46.63,152500.0,40.8277,40.9681,40.7137,40.8979,152500.0
2015-03-19 10:30:00,46.63,46.7,46.6,46.7,138000.0,40.8979,40.9593,40.8716,40.9593,138000.0
2015-03-19 11:00:00,46.67,46.95,46.67,46.86,150000.0,40.933,41.1786,40.933,41.0996,150000.0
2015-03-19 11:30:00,46.88,46.88,46.62,46.82,186000.0,41.1172,41.1172,40.8891,41.0645,186000.0
2015-03-19 12:00:00,46.82,46.85,46.69,46.8,68000.0,41.0645,41.0908,40.9505,41.047,68000.0
2015-03-19 12:30:00,46.78,46.81,46.69,46.73,41500.0,41.0295,41.0558,40.9505,40.9856,41500.0
2015-03-19 13:00:00,46.73,46.97,46.72,46.93,57500.0,40.9856,41.1961,40.9768,41.161,57500.0
2015-03-19 13:30:00,46.9,47.01,46.88,47.01,577000.0,41.1347,41.2312,41.1172,41.2312,577000.0
2015-03-19 14:00:00,46.98,47.16,46.98,47.1,122500.0,41.2049,41.3627,41.2049,41.3101,122500.0
2015-03-19 14:30:00,47.1,47.34,47.1,47.32,183500.0,41.3101,41.5206,41.3101,41.5031,183500.0
2015-03-19 15:00:00,47.3,47.32,47.24,47.27,256500.0,41.4855,41.5031,41.4329,41.4592,256500.0
2015-03-19 15:30:00,47.27,47.41,47.26,47.34,797000.0,41.4592,41.582,41.4504,41.5206,797000.0
2015-03-20 09:30:00,47.34,47.58,46.95,47.05,630000.0,41.5206,41.7311,41.1786,41.2663,630000.0
2015-03-20 10:00:00,47.08,47.25,47.05,47.23,138500.0,41.2926,41.4417,41.2663,41.4241,138500.0
2015-03-20 10:30:00,47.21,47.53,47.21,47.53,121000.0,41.4066,41.6873,41.4066,41.6873,121000.0
2015-03-20 11:00:00,47.53,47.55,47.43,47.52,206500.0,41.6873,41.7048,41.5996,41.6785,206500.0
2015-03-20 11:30:00,47.53,47.58,47.25,47.29,609000.0,41.6873,41.7311,41.4417,41.4768,609000.0
2015-03-20 12:00:00,47.27,47.46,47.27,47.4,498500.0,41.4592,41.6259,41.4592,41.5732,498500.0
2015-03-20 12:30:00,47.4,47.54,47.38,47.42,428000.0,41.5732,41.696,41.5557,41.5908,428000.0
2015-03-20 13:00:00,47.41,47.41,47.29,47.33,74500.0,41.582,41.582,41.4768,41.5118,74500.0
2015-03-20 13:30:00,47.32,47.34,47.16,47.23,185000.0,41.5031,41.5206,41.3627,41.4241,185000.0
2015-03-20 14:00:00,47.23,47.32,47.23,47.29,180500.0,41.4241,41.5031,41.4241,41.4768,180500.0
2015-03-20 14:30:00,47.27,47.29,47.15,47.23,71500.0,41.4592,41.4768,41.354,41.4241,71500.0
2015-03-20 15:00:00,47.26,47.34,47.18,47.22,162000.0,41.4504,41.5206,41.3803,41.4154,162000.0
2015-03-20 15:30:00,47.23,47.39,47.2,47.33,666000.0,41.4241,41.5645,41.3978,41.5118,666000.0
2015-03-23 09:30:00,47.46,47.51,46.8,47.05,526500.0,41.6259,41.6697,41.047,41.2663,526500.0
2015-03-23 10:00:00,47.01,47.1,46.93,47.01,108500.0,41.2312,41.3101,41.161,41.2312,108500.0
2015-03-23 10:30:00,46.97,47.08,46.96,47.06,33500.0,41.1961,41.2926,41.1873,41.275,33500.0
2015-03-23 11:00:00,47.04,47.26,47.02,47.23,70500.0,41.2575,41.4504,41.24,41.4241,70500.0
2015-03-23 11:30:00,47.24,47.29,47.14,47.2,57000.0,41.4329,41.4768,41.3452,41.3978,57000.0
2015-03-23 12:00:00,47.2,47.2,46.97,46.98,544000.0,41.3978,41.3978,41.1961,41.2049,544000.0
2015-03-23 12:30:00,46.99,47.01,46.91,46.99,84500.0,41.2136,41.2312,41.1435,41.2136,84500.0
2015-03-23 13:00:00,46.96,46.97,46.91,46.94,60500.0,41.1873,41.1961,41.1435,41.1698,60500.0
2015-03-23 13:30:00,46.94,46.97,46.87,46.96,339000.0,41.1698,41.1961,41.1084,41.1873,339000.0
2015-03-23 14:00:00,46.93,47.03,46.93,46.99,76000.0,41.161,41.2487,41.161,41.2136,76000.0
2015-03-23 14:30:00,46.98,47.1,46.93,47.09,93000.0,41.2049,41.3101,41.161,41.3013,93000.0
2015-03-23 15:00:00,47.09,47.26,47.07,47.21,102500.0,41.3013,41.4504,41.2838,41.4066,102500.0
2015-03-23 15:30:00,47.21,47.25,47.05,47.07,278000.0,41.4066,41.4417,41.2663,41.2838,278000.0
2015-03-24 09:30:00,46.87,47.25,46.57,46.63,120000.0,41.1084,41.4417,40.8453,40.8979,120000.0
2015-03-24 10:00:00,46.67,47.03,46.61,46.9,160000.0,40.933,41.2487,40.8804,41.1347,160000.0
2015-03-24 10:30:00,46.93,47.0,46.86,47.0,70500.0,41.161,41.2224,41.0996,41.2224,70500.0
2015-03-24 11:00:00,46.96,47.18,46.96,47.13,76500.0,41.1873,41.3803,41.1873,41.3364,76500.0
2015-03-24 11:30:00,47.13,47.18,47.03,47.03,91500.0,41.3364,41.3803,41.2487,41.2487,91500.0
2015-03-24 12:00:00,47.02,47.05,46.97,47.01,53500.0,41.24,41.2663,41.1961,41.2312,53500.0
2015-03-24 12:30:00,47.01,47.14,46.94,47.09,97000.0,41.2312,41.3452,41.1698,41.3013,97000.0
2015-03-24 13:00:00,47.09,47.2,47.06,47.13,104500.0,41.3013,41.3978,41.275,41.3364,104500.0
2015-03-24 13:30:00,47.13,47.13,46.95,47.03,123500.0,41.3364,41.3364,41.1786,41.2487,123500.0
2015-03-24 14:00:00,47.02,47.06,46.93,46.96,129500.0,41.24,41.275,41.161,41.1873,129500.0
2015-03-24 14:30:00,46.94,47.09,46.9,47.07,80000.0,41.1698,41.3013,41.1347,41.2838,80000.0
2015-03-24 15:00:00,47.06,47.09,46.87,46.88,176000.0,41.275,41.3013,41.1084,41.1172,176000.0
2015-03-24 15:30:00,46.86,46.89,46.79,46.85,594500.0,41.0996,41.1259,41.0382,41.0908,594500.0
2015-03-25 09:30:00,46.83,47.06,46.3,46.34,213000.0,41.0733,41.275,40.6085,40.6435,213000.0
2015-03-25 10:00:00,46.31,46.59,46.3,46.59,179000.0,40.6172,40.8628,40.6085,40.8628,179000.0
2015-03-25 10:30:00,46.59,46.71,46.47,46.49,127000.0,40.8628,40.9681,40.7576,40.7751,127000.0
2015-03-25 11:00:00,46.49,46.57,46.32,46.34,176000.0,40.7751,40.8453,40.626,40.6435,176000.0
2015-03-25 11:30:00,46.34,46.35,46.0,46.04,142500.0,40.6435,40.6523,40.3453,40.3804,142500.0
2015-03-25 12:00:00,46.03,46.12,45.95,46.03,94000.0,40.3716,40.4506,40.3015,40.3716,94000.0
2015-03-25 12:30:00,46.01,46.12,45.94,46.05,220500.0,40.3541,40.4506,40.2927,40.3892,220500.0
2015-03-25 13:00:00,46.07,46.2,46.04,46.2,194500.0,40.4067,40.5208,40.3804,40.5208,194500.0
2015-03-25 13:30:00,46.2,46.34,46.2,46.29,89500.0,40.5208,40.6435,40.5208,40.5997,89500.0
2015-03-25 14:00:00,46.25,46.31,46.14,46.23,179000.0,40.5646,40.6172,40.4681,40.5471,179000.0
2015-03-25 14:30:00,46.23,46.32,46.18,46.28,211000.0,40.5471,40.626,40.5032,40.5909,211000.0
2015-03-25 15:00:00,46.28,46.28,46.13,46.18,381000.0,40.5909,40.5909,40.4594,40.5032,381000.0
2015-03-25 15:30:00,46.19,46.24,46.09,46.19,716500.0,40.512,40.5558,40.4243,40.512,716500.0
2015-03-26 09:30:00,45.89,45.98,45.52,45.67,373500.0,40.2489,40.3278,39.9243,40.0559,373500.0
2015-03-26 10:00:00,45.65,45.94,45.59,45.94,258500.0,40.0384,40.2927,39.9857,40.2927,258500.0
2015-03-26 10:30:00,45.94,46.15,45.91,46.13,86000.0,40.2927,40.4769,40.2664,40.4594,86000.0
2015-03-26 11:00:00,46.16,46.18,46.0,46.18,75500.0,40.4857,40.5032,40.3453,40.5032,75500.0
2015-03-26 11:30:00,46.15,46.39,46.13,46.39,218000.0,40.4769,40.6874,40.4594,40.6874,218000.0
2015-03-26 12:00:00,46.39,46.39,46.17,46.19,64500.0,40.6874,40.6874,40.4944,40.512,64500.0
2015-03-26 12:30:00,46.19,46.22,46.08,46.21,66500.0,40.512,40.5383,40.4155,40.5295,66500.0
2015-03-26 13:00:00,46.21,46.21,46.01,46.17,141000.0,40.5295,40.5295,40.3541,40.4944,141000.0
2015-03-26 13:30:00,46.18,46.46,46.18,46.33,234500.0,40.5032,40.7488,40.5032,40.6348,234500.0
2015-03-26 14:00:00,46.31,46.32,46.07,46.07,71500.0,40.6172,40.626,40.4067,40.4067,71500.0
2015-03-26 14:30:00,46.06,46.2,46.06,46.1,52000.0,40.398,40.5208,40.398,40.433,52000.0
2015-03-26 15:00:00,46.07,46.09,45.9,45.95,120000.0,40.4067,40.4243,40.2576,40.3015,120000.0
2015-03-26 15:30:00,45.96,46.1,45.93,45.96,410500.0,40.3103,40.433,40.2839,40.3103,410500.0
2015-03-27 09:30:00,45.78,46.23,45.78,46.07,134000.0,40.1524,40.5471,40.1524,40.4067,134000.0
2015-03-27 10:00:00,46.03,46.23,45.92,45.97,91000.0,40.3716,40.5471,40.2752,40.319,91000.0
2015-03-27 10:30:00,45.99,46.13,45.77,46.13,319500.0,40.3366,40.4594,40.1436,40.4594,319500.0
2015-03-27 11:00:00,46.07,46.27,46.07,46.2,51000.0,40.4067,40.5821,40.4067,40.5208,51000.0
2015-03-27 11:30:00,46.17,46.28,46.1,46.15,61000.0,40.4944,40.5909,40.433,40.4769,61000.0
2015-03-27 12:00:00,46.15,46.22,46.01,46.01,62000.0,40.4769,40.5383,40.3541,40.3541,62000.0
2015-03-27 12:30:00,46.07,46.16,46.03,46.16,36000.0,40.4067,40.4857,40.3716,40.4857,36000.0
2015-03-27 13:00:00,46.14,46.14,46.05,46.07,33500.0,40.4681,40.4681,40.3892,40.4067,33500.0
2015-03-27 13:30:00,46.09,46.1,46.04,46.06,87500.0,40.4243,40.433,40.3804,40.398,87500.0
2015-03-27 14:00:00,46.07,46.24,46.03,46.22,93500.0,40.4067,40.5558,40.3716,40.5383,93500.0
2015-03-27 14:30:00,46.26,46.38,46.25,46.38,90500.0,40.5734,40.6786,40.5646,40.6786,90500.0
2015-03-27 15:00:00,46.36,46.47,46.36,46.38,150500.0,40.6611,40.7576,40.6611,40.6786,150500.0
2015-03-27 15:30:00,46.38,46.53,46.35,46.4,316000.0,40.6786,40.8102,40.6523,40.6962,316000.0
2015-03-30 09:30:00,46.7,46.99,46.53,46.67,92500.0,40.9593,41.2136,40.8102,40.933,92500.0
2015-03-30 10:00:00,46.68,46.73,46.51,46.54,67000.0,40.9417,40.9856,40.7926,40.819,67000.0
2015-03-30 10:30:00,46.54,46.71,46.51,46.61,44500.0,40.819,40.9681,40.7926,40.8804,44500.0
2015-03-30 11:00:00,46.65,46.79,46.64,46.71,121500.0,40.9154,41.0382,40.9067,40.9681,121500.0
2015-03-30 11:30:00,46.74,46.86,46.71,46.83,60000.0,40.9944,41.0996,40.9681,41.0733,60000.0
2015-03-30 12:00:00,46.84,46.87,46.8,46.81,46000.0,41.0821,41.1084,41.047,41.0558,46000.0
2015-03-30 12:30:00,46.81,46.84,46.77,46.79,129000.0,41.0558,41.0821,41.0207,41.0382,129000.0
2015-03-30 13:00:00,46.8,46.94,46.8,46.93,43000.0,41.047,41.1698,41.047,41.161,43000.0
2015-03-30 13:30:00,46.93,46.98,46.86,46.87,92500.0,41.161,41.2049,41.0996,41.1084,92500.0
2015-03-30 14:00:00,46.88,46.94,46.86,46.86,66000.0,41.1172,41.1698,41.0996,41.0996,66000.0
2015-03-30 14:30:00,46.88,46.88,46.76,46.82,103000.0,41.1172,41.1172,41.0119,41.0645,103000.0
2015-03-30 15:00:00,46.83,46.9,46.8,46.89,168500.0,41.0733,41.1347,41.047,41.1259,168500.0
2015-03-30 15:30:00,46.87,47.03,46.85,46.99,472500.0,41.1084,41.2487,41.0908,41.2136,472500.0
2015-03-31 09:30:00,46.68,46.86,46.42,46.63,217000.0,40.9417,41.0996,40.7137,40.8979,217000.0
2015-03-31 10:00:00,46.63,46.74,46.5,46.58,179000.0,40.8979,40.9944,40.7839,40.854,179000.0
2015-03-31 10:30:00,46.58,46.62,46.54,46.56,162000.0,40.854,40.8891,40.819,40.8365,162000.0
2015-03-31 11:00:00,46.59,46.79,46.59,46.68,131000.0,40.8628,41.0382,40.8628,40.9417,131000.0
2015-03-31 11:30:00,46.67,46.67,46.46,46.46,74000.0,40.933,40.933,40.7488,40.7488,74000.0
2015-03-31 12:00:00,46.45,46.45,46.4,46.42,102000.0,40.74,40.74,40.6962,40.7137,102000.0
2015-03-31 12:30:00,46.42,46.54,46.42,46.44,87500.0,40.7137,40.819,40.7137,40.7312,87500.0
2015-03-31 13:00:00,46.44,46.6,46.41,46.6,158500.0,40.7312,40.8716,40.7049,40.8716,158500.0
2015-03-31 13:30:00,46.6,46.77,46.6,46.64,147500.0,40.8716,41.0207,40.8716,40.9067,147500.0
2015-03-31 14:00:00,46.65,46.76,46.63,46.71,119500.0,40.9154,41.0119,40.8979,40.9681,119500.0
2015-03-31 14:30:00,46.7,46.84,46.67,46.84,142000.0,40.9593,41.0821,40.933,41.0821,142000.0
2015-03-31 15:00:00,46.84,46.84,46.54,46.6,257000.0,41.0821,41.0821,40.819,40.8716,257000.0
2015-03-31 15:30:00,46.59,46.78,46.49,46.63,336500.0,40.8628,41.0295,40.7751,40.8979,336500.0
2015-04-01 09:30:00,46.53,47.08,46.42,46.68,537000.0,40.8102,41.2926,40.7137,40.9417,537000.0
2015-04-01 10:00:00,46.67,46.88,46.65,46.81,142000.0,40.933,41.1172,40.9154,41.0558,142000.0
2015-04-01 10:30:00,46.81,46.82,46.58,46.6,252000.0,41.0558,41.0645,40.854,40.8716,252000.0
2015-04-01 11:00:00,46.59,46.6,46.37,46.43,115000.0,40.8628,40.8716,40.6699,40.7225,115000.0
2015-04-01 11:30:00,46.41,46.5,46.3,46.3,124000.0,40.7049,40.7839,40.6085,40.6085,124000.0
2015-04-01 12:00:00,46.3,46.36,46.22,46.36,75000.0,40.6085,40.6611,40.5383,40.6611,75000.0
2015-04-01 12:30:00,46.36,46.41,46.29,46.38,107500.0,40.6611,40.7049,40.5997,40.6786,107500.0
2015-04-01 13:00:00,46.38,46.4,46.31,46.38,124000.0,40.6786,40.6962,40.6172,40.6786,124000.0
2015-04-01 13:30:00,46.38,46.45,46.31,46.41,197000.0,40.6786,40.74,40.6172,40.7049,197000.0
2015-04-01 14:00:00,46.41,46.44,46.2,46.21,117500.0,40.7049,40.7312,40.5208,40.5295,117500.0
2015-04-01 14:30:00,46.21,46.28,46.19,46.23,103500.0,40.5295,40.5909,40.512,40.5471,103500.0
2015-04-01 15:00:00,46.23,46.23,46.09,46.1,120000.0,40.5471,40.5471,40.4243,40.433,120000.0
2015-04-01 15:30:00,46.1,46.24,46.1,46.2,369000.0,40.433,40.5558,40.433,40.5208,369000.0
2015-04-02 09:30:00,46.22,46.38,45.71,45.95,92500.0,40.5383,40.6786,40.091,40.3015,92500.0
2015-04-02 10:00:00,45.99,46.1,45.8,45.85,75500.0,40.3366,40.433,40.1699,40.2138,75500.0
2015-04-02 10:30:00,45.87,45.93,45.82,45.83,39500.0,40.2313,40.2839,40.1875,40.1962,39500.0
2015-04-02 11:00:00,45.85,45.96,45.8,45.86,114000.0,40.2138,40.3103,40.1699,40.2225,114000.0
2015-04-02 11:30:00,45.83,45.9,45.6,45.65,129000.0,40.1962,40.2576,39.9945,40.0384,129000.0
2015-04-02 12:00:00,45.67,45.67,45.49,45.49,69500.0,40.0559,40.0559,39.898,39.898,69500.0
2015-04-02 12:30:00,45.54,45.76,45.5,45.76,456500.0,39.9419,40.1348,39.9068,40.1348,456500.0
2015-04-02 13:00:00,45.76,45.78,45.67,45.7,74000.0,40.1348,40.1524,40.0559,40.0822,74000.0
2015-04-02 13:30:00,45.71,45.73,45.58,45.61,87500.0,40.091,40.1085,39.977,40.0033,87500.0
2015-04-02 14:00:00,45.62,45.73,45.58,45.64,137500.0,40.012,40.1085,39.977,40.0296,137500.0
2015-04-02 14:30:00,45.63,45.67,45.59,45.67,166500.0,40.0208,40.0559,39.9857,40.0559,166500.0
2015-04-02 15:00:00,45.68,45.71,45.6,45.68,125500.0,40.0647,40.091,39.9945,40.0647,125500.0
2015-04-02 15:30:00,45.69,46.07,45.69,45.77,397500.0,40.0734,40.4067,40.0734,40.1436,397500.0
2015-04-06 09:30:00,45.57,45.95,45.44,45.95,149000.0,39.9682,40.3015,39.8542,40.3015,149000.0
2015-04-06 10:00:00,45.95,46.19,45.91,46.17,134000.0,40.3015,40.512,40.2664,40.4944,134000.0
2015-04-06 10:30:00,46.17,46.2,46.08,46.18,106500.0,40.4944,40.5208,40.4155,40.5032,106500.0
2015-04-06 11:00:00,46.18,46.19,46.02,46.16,111500.0,40.5032,40.512,40.3629,40.4857,111500.0
2015-04-06 11:30:00,46.17,46.24,46.08,46.11,81000.0,40.4944,40.5558,40.4155,40.4418,81000.0
2015-04-06 12:00:00,46.11,46.28,46.11,46.22,45500.0,40.4418,40.5909,40.4418,40.5383,45500.0
2015-04-06 12:30:00,46.25,46.3,46.19,46.24,99500.0,40.5646,40.6085,40.512,40.5558,99500.0
2015-04-06 13:00:00,46.3,46.32,46.19,46.29,68000.0,40.6085,40.626,40.512,40.5997,68000.0
2015-04-06 13:30:00,46.31,46.33,46.17,46.17,105500.0,40.6172,40.6348,40.4944,40.4944,105500.0
2015-04-06 14:00:00,46.2,46.2,46.08,46.12,78500.0,40.5208,40.5208,40.4155,40.4506,78500.0
2015-04-06 14:30:00,46.1,46.13,46.03,46.07,52500.0,40.433,40.4594,40.3716,40.4067,52500.0
2015-04-06 15:00:00,46.1,46.12,45.99,46.02,145500.0,40.433,40.4506,40.3366,40.3629,145500.0
2015-04-06 15:30:00,46.02,46.05,45.84,45.87,315500.0,40.3629,40.3892,40.205,40.2313,315500.0
2015-04-07 09:30:00,45.96,46.35,45.71,46.04,144500.0,40.3103,40.6523,40.091,40.3804,144500.0
2015-04-07 10:00:00,46.06,46.12,45.95,46.06,148500.0,40.398,40.4506,40.3015,40.398,148500.0
2015-04-07 10:30:00,46.02,46.09,45.95,45.99,152500.0,40.3629,40.4243,40.3015,40.3366,152500.0
2015-04-07 11:00:00,46.0,46.1,45.98,46.01,178500.0,40.3453,40.433,40.3278,40.3541,178500.0
2015-04-07 11:30:00,46.01,46.11,45.99,46.1,130000.0,40.3541,40.4418,40.3366,40.433,130000.0
2015-04-07 12:00:00,46.1,46.16,46.06,46.11,55000.0,40.433,40.4857,40.398,40.4418,55000.0
2015-04-07 12:30:00,46.07,46.2,46.06,46.14,77500.0,40.4067,40.5208,40.398,40.4681,77500.0
2015-04-07 13:00:00,46.12,46.2,46.06,46.07,146500.0,40.4506,40.5208,40.398,40.4067,146500.0
2015-04-07 13:30:00,46.09,46.09,46.0,46.08,127500.0,40.4243,40.4243,40.3453,40.4155,127500.0
2015-04-07 14:00:00,46.09,46.17,46.01,46.07,102000.0,40.4243,40.4944,40.3541,40.4067,102000.0
2015-04-07 14:30:00,46.08,46.1,45.98,45.98,83500.0,40.4155,40.433,40.3278,40.3278,83500.0
2015-04-07 15:00:00,46.01,46.02,45.9,45.99,167500.0,40.3541,40.3629,40.2576,40.3366,167500.0
2015-04-07 15:30:00,45.99,46.02,45.91,45.96,568500.0,40.3366,40.3629,40.2664,40.3103,568500.0
2015-04-08 09:30:00,45.99,46.4,45.99,46.27,182500.0,40.3366,40.6962,40.3366,40.5821,182500.0
2015-04-08 10:00:00,46.29,46.29,46.08,46.21,80500.0,40.5997,40.5997,40.4155,40.5295,80500.0
2015-04-08 10:30:00,46.23,46.28,46.15,46.22,161000.0,40.5471,40.5909,40.4769,40.5383,161000.0
2015-04-08 11:00:00,46.21,46.24,46.07,46.12,104500.0,40.5295,40.5558,40.4067,40.4506,104500.0
2015-04-08 11:30:00,46.13,46.23,46.08,46.2,122000.0,40.4594,40.5471,40.4155,40.5208,122000.0
2015-04-08 12:00:00,46.21,46.22,46.15,46.22,54500.0,40.5295,40.5383,40.4769,40.5383,54500.0
2015-04-08 12:30:00,46.2,46.27,46.18,46.23,44000.0,40.5208,40.5821,40.5032,40.5471,44000.0
2015-04-08 13:00:00,46.23,46.26,46.07,46.15,169000.0,40.5471,40.5734,40.4067,40.4769,169000.0
2015-04-08 13:30:00,46.14,46.25,46.12,46.2,136000.0,40.4681,40.5646,40.4506,40.5208,136000.0
2015-04-08 14:00:00,46.2,46.32,46.01,46.16,121000.0,40.5208,40.626,40.3541,40.4857,121000.0
2015-04-08 14:30:00,46.16,46.21,46.01,46.04,134500.0,40.4857,40.5295,40.3541,40.3804,134500.0
2015-04-08 15:00:00,46.06,46.14,46.02,46.11,128500.0,40.398,40.4681,40.3629,40.4418,128500.0
2015-04-08 15:30:00,46.12,46.14,45.98,46.11,310500.0,40.4506,40.4681,40.3278,40.4418,310500.0
2015-04-09 09:30:00,46.0,46.23,45.85,45.94,105500.0,40.3453,40.5471,40.2138,40.2927,105500.0
2015-04-09 10:00:00,45.96,46.08,45.83,45.99,110000.0,40.3103,40.4155,40.1962,40.3366,110000.0
2015-04-09 10:30:00,45.95,45.98,45.79,45.8,138500.0,40.3015,40.3278,40.1612,40.1699,138500.0
2015-04-09 11:00:00,45.82,45.82,45.65,45.67,78500.0,40.1875,40.1875,40.0384,40.0559,78500.0
2015-04-09 11:30:00,45.68,45.78,45.61,45.78,121000.0,40.0647,40.1524,40.0033,40.1524,121000.0
2015-04-09 12:00:00,45.76,46.04,45.76,46.02,76000.0,40.1348,40.3804,40.1348,40.3629,76000.0
2015-04-09 12:30:00,46.03,46.08,46.0,46.06,29000.0,40.3716,40.4155,40.3453,40.398,29000.0
2015-04-09 13:00:00,46.06,46.17,46.04,46.16,45500.0,40.398,40.4944,40.3804,40.4857,45500.0
2015-04-09 13:30:00,46.14,46.15,46.03,46.06,65000.0,40.4681,40.4769,40.3716,40.398,65000.0
2015-04-09 14:00:00,46.06,46.1,46.03,46.04,55000.0,40.398,40.433,40.3716,40.3804,55000.0
2015-04-09 14:30:00,46.03,46.04,45.99,46.04,85000.0,40.3716,40.3804,40.3366,40.3804,85000.0
2015-04-09 15:00:00,46.04,46.16,46.03,46.14,97500.0,40.3804,40.4857,40.3716,40.4681,97500.0
2015-04-09 15:30:00,46.16,46.23,46.07,46.19,212000.0,40.4857,40.5471,40.4067,40.512,212000.0
2015-04-10 09:30:00,46.23,46.52,46.14,46.17,146500.0,40.5471,40.8014,40.4681,40.4944,146500.0
2015-04-10 10:00:00,46.17,46.25,46.04,46.23,101000.0,40.4944,40.5646,40.3804,40.5471,101000.0
2015-04-10 10:30:00,46.23,46.26,46.15,46.21,99500.0,40.5471,40.5734,40.4769,40.5295,99500.0
2015-04-10 11:00:00,46.18,46.19,46.11,46.17,34500.0,40.5032,40.512,40.4418,40.4944,34500.0
2015-04-10 11:30:00,46.16,46.19,46.07,46.1,57500.0,40.4857,40.512,40.4067,40.433,57500.0
2015-04-10 12:00:00,46.13,46.19,46.1,46.19,32500.0,40.4594,40.512,40.433,40.512,32500.0
2015-04-10 12:30:00,46.2,46.33,46.2,46.32,51500.0,40.5208,40.6348,40.5208,40.626,51500.0
2015-04-10 13:00:00,46.29,46.38,46.29,46.31,42500.0,40.5997,40.6786,40.5997,40.6172,42500.0
2015-04-10 13:30:00,46.32,46.37,46.31,46.33,60000.0,40.626,40.6699,40.6172,40.6348,60000.0
2015-04-10 14:00:00,46.33,46.35,46.3,46.33,38000.0,40.6348,40.6523,40.6085,40.6348,38000.0
2015-04-10 14:30:00,46.34,46.44,46.27,46.4,59500.0,40.6435,40.7312,40.5821,40.6962,59500.0
2015-04-10 15:00:00,46.4,46.41,46.34,46.37,107500.0,40.6962,40.7049,40.6435,40.6699,107500.0
2015-04-10 15:30:00,46.36,46.42,46.34,46.39,180500.0,40.6611,40.7137,40.6435,40.6874,180500.0
2015-04-13 09:30:00,46.26,46.56,46.13,46.52,132500.0,40.5734,40.8365,40.4594,40.8014,132500.0
2015-04-13 10:00:00,46.5,46.51,46.36,46.45,62000.0,40.7839,40.7926,40.6611,40.74,62000.0
2015-04-13 10:30:00,46.44,46.52,46.37,46.5,126500.0,40.7312,40.8014,40.6699,40.7839,126500.0
2015-04-13 11:00:00,46.51,46.54,46.44,46.46,52000.0,40.7926,40.819,40.7312,40.7488,52000.0
2015-04-13 11:30:00,46.48,46.5,46.4,46.44,67500.0,40.7663,40.7839,40.6962,40.7312,67500.0
2015-04-13 12:00:00,46.45,46.53,46.38,46.38,48500.0,40.74,40.8102,40.6786,40.6786,48500.0
2015-04-13 12:30:00,46.4,46.53,46.4,46.47,43500.0,40.6962,40.8102,40.6962,40.7576,43500.0
2015-04-13 13:00:00,46.46,46.46,46.31,46.33,82000.0,40.7488,40.7488,40.6172,40.6348,82000.0
2015-04-13 13:30:00,46.32,46.45,46.31,46.45,47500.0,40.626,40.74,40.6172,40.74,47500.0
2015-04-13 14:00:00,46.43,46.44,46.35,46.36,31500.0,40.7225,40.7312,40.6523,40.6611,31500.0
2015-04-13 14:30:00,46.38,46.4,46.3,46.35,83000.0,40.6786,40.6962,40.6085,40.6523,83000.0
2015-04-13 15:00:00,46.35,46.38,46.28,46.32,62500.0,40.6523,40.6786,40.5909,40.626,62500.0
2015-04-13 15:30:00,46.31,46.34,46.13,46.14,370000.0,40.6172,40.6435,40.4594,40.4681,370000.0
2015-04-14 09:30:00,46.13,46.5,45.78,46.02,114500.0,40.4594,40.7839,40.1524,40.3629,114500.0
2015-04-14 10:00:00,46.0,46.05,45.9,46.01,112000.0,40.3453,40.3892,40.2576,40.3541,112000.0
2015-04-14 10:30:00,46.01,46.01,45.83,45.86,71000.0,40.3541,40.3541,40.1962,40.2225,71000.0
2015-04-14 11:00:00,45.86,46.05,45.81,45.95,76000.0,40.2225,40.3892,40.1787,40.3015,76000.0
2015-04-14 11:30:00,45.93,46.06,45.93,45.94,41000.0,40.2839,40.398,40.2839,40.2927,41000.0
2015-04-14 12:00:00,45.98,45.98,45.84,45.95,105500.0,40.3278,40.3278,40.205,40.3015,105500.0
2015-04-14 12:30:00,45.96,46.07,45.88,45.88,34500.0,40.3103,40.4067,40.2401,40.2401,34500.0
2015-04-14 13:00:00,45.9,45.9,45.77,45.8,60500.0,40.2576,40.2576,40.1436,40.1699,60500.0
2015-04-14 13:30:00,45.84,45.87,45.74,45.8,84500.0,40.205,40.2313,40.1173,40.1699,84500.0
2015-04-14 14:00:00,45.79,45.8,45.55,45.59,139500.0,40.1612,40.1699,39.9507,39.9857,139500.0
2015-04-14 14:30:00,45.6,45.65,45.53,45.64,127000.0,39.9945,40.0384,39.9331,40.0296,127000.0
2015-04-14 15:00:00,45.64,45.83,45.61,45.74,196500.0,40.0296,40.1962,40.0033,40.1173,196500.0
2015-04-14 15:30:00,45.72,45.78,45.68,45.76,491500.0,40.0998,40.1524,40.0647,40.1348,491500.0
2015-04-15 09:30:00,45.83,45.96,45.6,45.64,193500.0,40.1962,40.3103,39.9945,40.0296,193500.0
2015-04-15 10:00:00,45.64,45.65,45.52,45.52,199500.0,40.0296,40.0384,39.9243,39.9243,199500.0
2015-04-15 10:30:00,45.51,45.71,45.5,45.71,210500.0,39.9156,40.091,39.9068,40.091,210500.0
2015-04-15 11:00:00,45.7,45.75,45.67,45.72,217000.0,40.0822,40.1261,40.0559,40.0998,217000.0
2015-04-15 11:30:00,45.7,45.84,45.67,45.83,209500.0,40.0822,40.205,40.0559,40.1962,209500.0
2015-04-15 12:00:00,45.87,46.0,45.85,46.0,104000.0,40.2313,40.3453,40.2138,40.3453,104000.0
2015-04-15 12:30:00,46.0,46.13,46.0,46.04,110000.0,40.3453,40.4594,40.3453,40.3804,110000.0
2015-04-15 13:00:00,46.04,46.12,45.96,46.12,89000.0,40.3804,40.4506,40.3103,40.4506,89000.0
2015-04-15 13:30:00,46.1,46.23,46.09,46.22,151000.0,40.433,40.5471,40.4243,40.5383,151000.0
2015-04-15 14:00:00,46.22,46.3,46.22,46.28,169500.0,40.5383,40.6085,40.5383,40.5909,169500.0
2015-04-15 14:30:00,46.28,46.28,46.12,46.13,133500.0,40.5909,40.5909,40.4506,40.4594,133500.0
2015-04-15 15:00:00,46.13,46.18,46.05,46.05,163500.0,40.4594,40.5032,40.3892,40.3892,163500.0
2015-04-15 15:30:00,46.06,46.07,45.87,45.95,438500.0,40.398,40.4067,40.2313,40.3015,438500.0
2015-04-16 09:30:00,45.94,46.17,45.57,45.67,83500.0,40.2927,40.4944,39.9682,40.0559,83500.0
2015-04-16 10:00:00,45.66,45.86,45.63,45.86,62500.0,40.0471,40.2225,40.0208,40.2225,62500.0
2015-04-16 10:30:00,45.85,46.03,45.85,46.03,69000.0,40.2138,40.3716,40.2138,40.3716,69000.0
2015-04-16 11:00:00,46.03,46.17,46.01,46.09,80500.0,40.3716,40.4944,40.3541,40.4243,80500.0
2015-04-16 11:30:00,46.11,46.13,46.06,46.11,42500.0,40.4418,40.4594,40.398,40.4418,42500.0
2015-04-16 12:00:00,46.12,46.16,46.08,46.13,45500.0,40.4506,40.4857,40.4155,40.4594,45500.0
2015-04-16 12:30:00,46.13,46.16,46.07,46.11,110000.0,40.4594,40.4857,40.4067,40.4418,110000.0
2015-04-16 13:00:00,46.13,46.22,46.12,46.12,46000.0,40.4594,40.5383,40.4506,40.4506,46000.0
2015-04-16 13:30:00,46.1,46.27,46.1,46.26,29500.0,40.433,40.5821,40.433,40.5734,29500.0
2015-04-16 14:00:00,46.26,46.27,46.14,46.19,100500.0,40.5734,40.5821,40.4681,40.512,100500.0
2015-04-16 14:30:00,46.19,46.2,46.13,46.13,70500.0,40.512,40.5208,40.4594,40.4594,70500.0
2015-04-16 15:00:00,46.15,46.18,46.03,46.06,71000.0,40.4769,40.5032,40.3716,40.398,71000.0
2015-04-16 15:30:00,46.06,46.09,45.95,45.98,305000.0,40.398,40.4243,40.3015,40.3278,305000.0
2015-04-17 09:30:00,45.65,46.07,45.05,45.11,340500.0,40.0384,40.4067,39.5121,39.5647,340500.0
2015-04-17 10:00:00,45.14,45.21,44.85,44.85,252000.0,39.5911,39.6524,39.3367,39.3367,252000.0
2015-04-17 10:30:00,44.84,45.04,44.84,44.89,205000.0,39.3279,39.5033,39.3279,39.3718,205000.0
2015-04-17 11:00:00,44.89,45.03,44.81,45.0,148000.0,39.3718,39.4946,39.3016,39.4683,148000.0
2015-04-17 11:30:00,45.0,45.0,44.85,44.9,91000.0,39.4683,39.4683,39.3367,39.3806,91000.0
2015-04-17 12:00:00,44.93,44.96,44.87,44.89,64500.0,39.4069,39.4332,39.3542,39.3718,64500.0
2015-04-17 12:30:00,44.88,44.94,44.86,44.91,82500.0,39.363,39.4156,39.3455,39.3893,82500.0
2015-04-17 13:00:00,44.91,44.91,44.82,44.82,80500.0,39.3893,39.3893,39.3104,39.3104,80500.0
2015-04-17 13:30:00,44.81,44.86,44.65,44.69,115000.0,39.3016,39.3455,39.1613,39.1964,115000.0
2015-04-17 14:00:00,44.69,44.72,44.58,44.58,77000.0,39.1964,39.2227,39.0999,39.0999,77000.0
2015-04-17 14:30:00,44.58,44.67,44.54,44.63,164000.0,39.0999,39.1788,39.0648,39.1437,164000.0
2015-04-17 15:00:00,44.6,44.66,44.58,44.62,166000.0,39.1174,39.1701,39.0999,39.135,166000.0
2015-04-17 15:30:00,44.63,44.77,44.63,44.73,657000.0,39.1437,39.2665,39.1437,39.2315,657000.0
2015-04-20 09:30:00,44.86,45.04,44.69,44.89,176000.0,39.3455,39.5033,39.1964,39.3718,176000.0
2015-04-20 10:00:00,44.89,44.9,44.66,44.76,270000.0,39.3718,39.3806,39.1701,39.2578,270000.0
2015-04-20 10:30:00,44.8,45.04,44.79,44.98,222500.0,39.2928,39.5033,39.2841,39.4507,222500.0
2015-04-20 11:00:00,44.98,45.03,44.88,44.99,143000.0,39.4507,39.4946,39.363,39.4595,143000.0
2015-04-20 11:30:00,44.99,45.03,44.9,45.01,79000.0,39.4595,39.4946,39.3806,39.477,79000.0
2015-04-20 12:00:00,45.01,45.18,45.01,45.18,88500.0,39.477,39.6261,39.477,39.6261,88500.0
2015-04-20 12:30:00,45.18,45.21,45.08,45.17,148000.0,39.6261,39.6524,39.5384,39.6174,148000.0
2015-04-20 13:00:00,45.18,45.18,44.99,45.03,89500.0,39.6261,39.6261,39.4595,39.4946,89500.0
2015-04-20 13:30:00,45.07,45.08,45.0,45.04,46500.0,39.5297,39.5384,39.4683,39.5033,46500.0
2015-04-20 14:00:00,45.04,45.06,44.99,45.03,59000.0,39.5033,39.5209,39.4595,39.4946,59000.0
2015-04-20 14:30:00,45.02,45.03,44.98,45.02,62000.0,39.4858,39.4946,39.4507,39.4858,62000.0
2015-04-20 15:00:00,45.02,45.16,45.01,45.13,162000.0,39.4858,39.6086,39.477,39.5823,162000.0
2015-04-20 15:30:00,45.12,45.17,45.11,45.11,461000.0,39.5735,39.6174,39.5647,39.5647,461000.0
2015-04-21 09:30:00,45.13,45.22,44.64,44.9,143000.0,39.5823,39.6612,39.1525,39.3806,143000.0
2015-04-21 10:00:00,44.9,44.96,44.73,44.86,169000.0,39.3806,39.4332,39.2315,39.3455,169000.0
2015-04-21 10:30:00,44.83,44.95,44.78,44.92,103500.0,39.3192,39.4244,39.2753,39.3981,103500.0
2015-04-21 11:00:00,44.89,44.96,44.84,44.84,70500.0,39.3718,39.4332,39.3279,39.3279,70500.0
2015-04-21 11:30:00,44.85,44.91,44.71,44.79,124000.0,39.3367,39.3893,39.2139,39.2841,124000.0
2015-04-21 12:00:00,44.8,44.86,44.77,44.79,78500.0,39.2928,39.3455,39.2665,39.2841,78500.0
2015-04-21 12:30:00,44.78,44.88,44.77,44.88,80500.0,39.2753,39.363,39.2665,39.363,80500.0
2015-04-21 13:00:00,44.9,44.99,44.9,44.98,60000.0,39.3806,39.4595,39.3806,39.4507,60000.0
2015-04-21 13:30:00,44.98,44.99,44.89,44.92,96000.0,39.4507,39.4595,39.3718,39.3981,96000.0
2015-04-21 14:00:00,44.91,45.02,44.88,45.01,143000.0,39.3893,39.4858,39.363,39.477,143000.0
2015-04-21 14:30:00,45.01,45.04,44.93,44.95,98500.0,39.477,39.5033,39.4069,39.4244,98500.0
2015-04-21 15:00:00,44.95,44.95,44.83,44.84,146000.0,39.4244,39.4244,39.3192,39.3279,146000.0
2015-04-21 15:30:00,44.84,44.9,44.8,44.82,271000.0,39.3279,39.3806,39.2928,39.3104,271000.0
2015-04-22 09:30:00,44.84,45.04,44.59,44.86,221500.0,39.3279,39.5033,39.1087,39.3455,221500.0
2015-04-22 10:00:00,44.9,45.15,44.77,45.12,198500.0,39.3806,39.5998,39.2665,39.5735,198500.0
2015-04-22 10:30:00,45.11,45.32,45.09,45.25,131000.0,39.5647,39.7489,39.5472,39.6875,131000.0
2015-04-22 11:00:00,45.26,45.36,45.18,45.23,339000.0,39.6963,39.784,39.6261,39.67,339000.0
2015-04-22 11:30:00,45.22,45.51,45.22,45.44,157500.0,39.6612,39.9156,39.6612,39.8542,157500.0
2015-04-22 12:00:00,45.44,45.44,45.27,45.32,71000.0,39.8542,39.8542,39.7051,39.7489,71000.0
2015-04-22 12:30:00,45.32,45.32,45.21,45.26,141500.0,39.7489,39.7489,39.6524,39.6963,141500.0
2015-04-22 13:00:00,45.27,45.33,45.21,45.24,96000.0,39.7051,39.7577,39.6524,39.6788,96000.0
2015-04-22 13:30:00,45.23,45.43,45.23,45.41,72000.0,39.67,39.8454,39.67,39.8279,72000.0
2015-04-22 14:00:00,45.41,45.48,45.34,45.35,139000.0,39.8279,39.8893,39.7665,39.7752,139000.0
2015-04-22 14:30:00,45.35,45.35,45.23,45.23,76500.0,39.7752,39.7752,39.67,39.67,76500.0
2015-04-22 15:00:00,45.23,45.38,45.22,45.34,271500.0,39.67,39.8016,39.6612,39.7665,271500.0
2015-04-22 15:30:00,45.34,45.37,45.09,45.12,554500.0,39.7665,39.7928,39.5472,39.5735,554500.0
2015-04-23 09:30:00,45.02,45.13,44.96,45.13,105000.0,39.4858,39.5823,39.4332,39.5823,105000.0
2015-04-23 10:00:00,45.11,45.11,44.9,44.96,62500.0,39.5647,39.5647,39.3806,39.4332,62500.0
2015-04-23 10:30:00,44.96,45.09,44.96,45.03,86500.0,39.4332,39.5472,39.4332,39.4946,86500.0
2015-04-23 11:00:00,45.02,45.18,45.02,45.13,72500.0,39.4858,39.6261,39.4858,39.5823,72500.0
2015-04-23 11:30:00,45.12,45.18,45.01,45.13,37000.0,39.5735,39.6261,39.477,39.5823,37000.0
2015-04-23 12:00:00,45.15,45.17,45.05,45.11,40000.0,39.5998,39.6174,39.5121,39.5647,40000.0
2015-04-23 12:30:00,45.09,45.25,45.09,45.2,80500.0,39.5472,39.6875,39.5472,39.6437,80500.0
2015-04-23 13:00:00,45.2,45.23,45.13,45.18,88500.0,39.6437,39.67,39.5823,39.6261,88500.0
2015-04-23 13:30:00,45.19,45.3,45.14,45.3,68500.0,39.6349,39.7314,39.5911,39.7314,68500.0
2015-04-23 14:00:00,45.3,45.31,45.21,45.21,44000.0,39.7314,39.7402,39.6524,39.6524,44000.0
2015-04-23 14:30:00,45.24,45.29,45.2,45.25,77500.0,39.6788,39.7226,39.6437,39.6875,77500.0
2015-04-23 15:00:00,45.27,45.27,45.2,45.2,136500.0,39.7051,39.7051,39.6437,39.6437,136500.0
2015-04-23 15:30:00,45.22,45.23,45.04,45.04,366000.0,39.6612,39.67,39.5033,39.5033,366000.0
2015-04-24 09:30:00,44.95,45.17,44.74,44.78,163500.0,39.4244,39.6174,39.2402,39.2753,163500.0
2015-04-24 10:00:00,44.78,44.82,44.51,44.54,369000.0,39.2753,39.3104,39.0385,39.0648,369000.0
2015-04-24 10:30:00,44.53,44.58,44.26,44.32,351500.0,39.056,39.0999,38.8192,38.8719,351500.0
2015-04-24 11:00:00,44.34,44.53,44.33,44.48,168000.0,38.8894,39.056,38.8806,39.0122,168000.0
2015-04-24 11:30:00,44.48,44.53,44.38,44.4,85500.0,39.0122,39.056,38.9245,38.942,85500.0
2015-04-24 12:00:00,44.4,44.62,44.4,44.6,125000.0,38.942,39.135,38.942,39.1174,125000.0
2015-04-24 12:30:00,44.62,44.65,44.56,44.58,116000.0,39.135,39.1613,39.0824,39.0999,116000.0
2015-04-24 13:00:00,44.58,44.65,44.52,44.64,167500.0,39.0999,39.1613,39.0473,39.1525,167500.0
2015-04-24 13:30:00,44.65,44.86,44.64,44.84,101000.0,39.1613,39.3455,39.1525,39.3279,101000.0
2015-04-24 14:00:00,44.85,44.85,44.73,44.77,73500.0,39.3367,39.3367,39.2315,39.2665,73500.0
2015-04-24 14:30:00,44.76,44.85,44.66,44.66,131000.0,39.2578,39.3367,39.1701,39.1701,131000.0
2015-04-24 15:00:00,44.69,44.74,44.64,44.7,138500.0,39.1964,39.2402,39.1525,39.2051,138500.0
2015-04-24 15:30:00,44.7,44.79,44.65,44.67,381500.0,39.2051,39.2841,39.1613,39.1788,381500.0
2015-04-27 09:30:00,44.67,44.99,44.6,44.88,154500.0,39.1788,39.4595,39.1174,39.363,154500.0
2015-04-27 10:00:00,44.94,44.94,44.76,44.8,62500.0,39.4156,39.4156,39.2578,39.2928,62500.0
2015-04-27 10:30:00,44.79,44.83,44.48,44.48,152500.0,39.2841,39.3192,39.0122,39.0122,152500.0
2015-04-27 11:00:00,44.48,44.65,44.47,44.62,137000.0,39.0122,39.1613,39.0034,39.135,137000.0
2015-04-27 11:30:00,44.65,44.69,44.59,44.66,89500.0,39.1613,39.1964,39.1087,39.1701,89500.0
2015-04-27 12:00:00,44.69,44.69,44.48,44.55,136500.0,39.1964,39.1964,39.0122,39.0736,136500.0
2015-04-27 12:30:00,44.57,44.61,44.51,44.53,135000.0,39.0911,39.1262,39.0385,39.056,135000.0
2015-04-27 13:00:00,44.51,44.6,44.5,44.57,171500.0,39.0385,39.1174,39.0297,39.0911,171500.0
2015-04-27 13:30:00,44.57,44.6,44.52,44.57,51000.0,39.0911,39.1174,39.0473,39.0911,51000.0
2015-04-27 14:00:00,44.56,44.58,44.52,44.56,109500.0,39.0824,39.0999,39.0473,39.0824,109500.0
2015-04-27 14:30:00,44.58,44.64,44.55,44.62,133500.0,39.0999,39.1525,39.0736,39.135,133500.0
2015-04-27 15:00:00,44.63,44.72,44.53,44.56,222500.0,39.1437,39.2227,39.056,39.0824,222500.0
2015-04-27 15:30:00,44.56,44.57,44.41,44.55,567000.0,39.0824,39.0911,38.9508,39.0736,567000.0
2015-04-28 09:30:00,44.55,44.63,44.39,44.48,78500.0,39.0736,39.1437,38.9332,39.0122,78500.0
2015-04-28 10:00:00,44.45,44.46,44.23,44.42,230000.0,38.9859,38.9946,38.7929,38.9596,230000.0
2015-04-28 10:30:00,44.39,44.5,44.37,44.47,103500.0,38.9332,39.0297,38.9157,39.0034,103500.0
2015-04-28 11:00:00,44.49,44.63,44.49,44.54,156000.0,39.021,39.1437,39.021,39.0648,156000.0
2015-04-28 11:30:00,44.55,44.71,44.55,44.69,122500.0,39.0736,39.2139,39.0736,39.1964,122500.0
2015-04-28 12:00:00,44.67,44.7,44.54,44.59,66000.0,39.1788,39.2051,39.0648,39.1087,66000.0
2015-04-28 12:30:00,44.57,44.69,44.52,44.67,58000.0,39.0911,39.1964,39.0473,39.1788,58000.0
2015-04-28 13:00:00,44.64,44.8,44.63,44.74,117500.0,39.1525,39.2928,39.1437,39.2402,117500.0
2015-04-28 13:30:00,44.73,44.84,44.73,44.8,139500.0,39.2315,39.3279,39.2315,39.2928,139500.0
2015-04-28 14:00:00,44.81,44.81,44.69,44.78,95500.0,39.3016,39.3016,39.1964,39.2753,95500.0
2015-04-28 14:30:00,44.77,44.83,44.7,44.71,141000.0,39.2665,39.3192,39.2051,39.2139,141000.0
2015-04-28 15:00:00,44.71,44.89,44.71,44.83,168000.0,39.2139,39.3718,39.2139,39.3192,168000.0
2015-04-28 15:30:00,44.85,44.88,44.75,44.86,357000.0,39.3367,39.363,39.249,39.3455,357000.0
2015-04-29 09:30:00,44.62,45.2,44.57,45.18,288000.0,39.135,39.6437,39.0911,39.6261,288000.0
2015-04-29 10:00:00,45.15,45.17,44.91,45.06,210000.0,39.5998,39.6174,39.3893,39.5209,210000.0
2015-04-29 10:30:00,45.06,45.08,44.89,44.93,83000.0,39.5209,39.5384,39.3718,39.4069,83000.0
2015-04-29 11:00:00,44.9,45.02,44.87,44.97,134000.0,39.3806,39.4858,39.3542,39.442,134000.0
2015-04-29 11:30:00,44.95,45.09,44.94,45.09,110500.0,39.4244,39.5472,39.4156,39.5472,110500.0
2015-04-29 12:00:00,45.07,45.09,44.86,44.88,56500.0,39.5297,39.5472,39.3455,39.363,56500.0
2015-04-29 12:30:00,44.84,44.89,44.82,44.87,68000.0,39.3279,39.3718,39.3104,39.3542,68000.0
2015-04-29 13:00:00,44.88,44.94,44.78,44.91,65500.0,39.363,39.4156,39.2753,39.3893,65500.0
2015-04-29 13:30:00,44.94,45.16,44.94,45.04,58500.0,39.4156,39.6086,39.4156,39.5033,58500.0
2015-04-29 14:00:00,45.06,45.22,44.9,45.11,128500.0,39.5209,39.6612,39.3806,39.5647,128500.0
2015-04-29 14:30:00,45.13,45.3,45.13,45.18,97000.0,39.5823,39.7314,39.5823,39.6261,97000.0
2015-04-29 15:00:00,45.18,45.23,45.05,45.05,112000.0,39.6261,39.67,39.5121,39.5121,112000.0
2015-04-29 15:30:00,45.06,45.09,44.91,44.96,196500.0,39.5209,39.5472,39.3893,39.4332,196500.0
2015-04-30 09:30:00,44.75,45.14,44.43,44.49,108000.0,39.249,39.5911,38.9683,39.021,108000.0
2015-04-30 10:00:00,44.49,44.69,44.46,44.67,114000.0,39.021,39.1964,38.9946,39.1788,114000.0
2015-04-30 10:30:00,44.69,44.84,44.69,44.81,58500.0,39.1964,39.3279,39.1964,39.3016,58500.0
2015-04-30 11:00:00,44.86,45.3,44.86,45.26,175500.0,39.3455,39.7314,39.3455,39.6963,175500.0
2015-04-30 11:30:00,45.3,45.41,45.04,45.04,118000.0,39.7314,39.8279,39.5033,39.5033,118000.0
2015-04-30 12:00:00,45.04,45.14,45.01,45.14,51500.0,39.5033,39.5911,39.477,39.5911,51500.0
2015-04-30 12:30:00,45.11,45.17,45.07,45.17,68500.0,39.5647,39.6174,39.5297,39.6174,68500.0
2015-04-30 13:00:00,45.17,45.26,45.12,45.26,95500.0,39.6174,39.6963,39.5735,39.6963,95500.0
2015-04-30 13:30:00,45.23,45.33,45.22,45.29,82500.0,39.67,39.7577,39.6612,39.7226,82500.0
2015-04-30 14:00:00,45.26,45.28,45.01,45.05,160500.0,39.6963,39.7138,39.477,39.5121,160500.0
2015-04-30 14:30:00,45.08,45.08,44.89,44.93,109500.0,39.5384,39.5384,39.3718,39.4069,109500.0
2015-04-30 15:00:00,44.93,44.95,44.77,44.87,137000.0,39.4069,39.4244,39.2665,39.3542,137000.0
2015-04-30 15:30:00,44.88,45.06,44.84,44.91,382000.0,39.363,39.5209,39.3279,39.3893,382000.0
2015-05-01 09:30:00,44.85,45.22,44.85,44.88,134000.0,39.3367,39.6612,39.3367,39.363,134000.0
2015-05-01 10:00:00,44.85,45.47,44.81,45.38,139500.0,39.3367,39.8805,39.3016,39.8016,139500.0
2015-05-01 10:30:00,45.37,45.39,45.22,45.3,95500.0,39.7928,39.8103,39.6612,39.7314,95500.0
2015-05-01 11:00:00,45.29,45.33,45.11,45.22,112500.0,39.7226,39.7577,39.5647,39.6612,112500.0
2015-05-01 11:30:00,45.21,45.32,45.15,45.3,86500.0,39.6524,39.7489,39.5998,39.7314,86500.0
2015-05-01 12:00:00,45.3,45.37,45.22,45.37,67000.0,39.7314,39.7928,39.6612,39.7928,67000.0
2015-05-01 12:30:00,45.37,45.45,45.35,45.42,50000.0,39.7928,39.8629,39.7752,39.8366,50000.0
2015-05-01 13:00:00,45.41,45.44,45.32,45.41,69500.0,39.8279,39.8542,39.7489,39.8279,69500.0
2015-05-01 13:30:00,45.41,45.57,45.36,45.53,129000.0,39.8279,39.9682,39.784,39.9331,129000.0
2015-05-01 14:00:00,45.53,45.55,45.42,45.53,113000.0,39.9331,39.9507,39.8366,39.9331,113000.0
2015-05-01 14:30:00,45.55,45.61,45.25,45.29,99500.0,39.9507,40.0033,39.6875,39.7226,99500.0
2015-05-01 15:00:00,45.26,45.35,45.2,45.2,160500.0,39.6963,39.7752,39.6437,39.6437,160500.0
2015-05-01 15:30:00,45.23,45.27,45.15,45.17,400000.0,39.67,39.7051,39.5998,39.6174,400000.0
2015-05-04 09:30:00,45.35,45.37,45.11,45.17,220000.0,39.7752,39.7928,39.5647,39.6174,220000.0
2015-05-04 10:00:00,45.19,45.54,45.14,45.47,92500.0,39.6349,39.9419,39.5911,39.8805,92500.0
2015-05-04 10:30:00,45.5,45.6,45.46,45.57,118500.0,39.9068,39.9945,39.8717,39.9682,118500.0
2015-05-04 11:00:00,45.57,45.62,45.45,45.48,203500.0,39.9682,40.012,39.8629,39.8893,203500.0
2015-05-04 11:30:00,45.49,45.49,45.2,45.27,201000.0,39.898,39.898,39.6437,39.7051,201000.0
2015-05-04 12:00:00,45.26,45.48,45.26,45.46,106000.0,39.6963,39.8893,39.6963,39.8717,106000.0
2015-05-04 12:30:00,45.43,45.63,45.42,45.62,189500.0,39.8454,40.0208,39.8366,40.012,189500.0
2015-05-04 13:00:00,45.58,45.63,45.31,45.4,359500.0,39.977,40.0208,39.7402,39.8191,359500.0
2015-05-04 13:30:00,45.4,45.48,45.37,45.48,90500.0,39.8191,39.8893,39.7928,39.8893,90500.0
2015-05-04 14:00:00,45.49,45.55,45.29,45.43,231500.0,39.898,39.9507,39.7226,39.8454,231500.0
2015-05-04 14:30:00,45.44,45.57,45.31,45.5,287000.0,39.8542,39.9682,39.7402,39.9068,287000.0
2015-05-04 15:00:00,45.51,45.6,45.44,45.49,376000.0,39.9156,39.9945,39.8542,39.898,376000.0
2015-05-04 15:30:00,45.49,45.5,45.24,45.37,814500.0,39.898,39.9068,39.6788,39.7928,814500.0
2015-05-05 09:30:00,46.0,46.35,45.61,45.87,763500.0,40.3453,40.6523,40.0033,40.2313,763500.0
2015-05-05 10:00:00,45.76,46.19,45.76,46.02,462000.0,40.1348,40.512,40.1348,40.3629,462000.0
2015-05-05 10:30:00,46.02,46.08,45.92,46.02,289000.0,40.3629,40.4155,40.2752,40.3629,289000.0
2015-05-05 11:00:00,45.99,46.06,45.47,45.62,416500.0,40.3366,40.398,39.8805,40.012,416500.0
2015-05-05 11:30:00,45.59,46.02,45.56,45.62,295000.0,39.9857,40.3629,39.9594,40.012,295000.0
2015-05-05 12:00:00,45.62,45.96,45.37,45.76,312500.0,40.012,40.3103,39.7928,40.1348,312500.0
2015-05-05 12:30:00,45.74,45.74,45.57,45.63,133000.0,40.1173,40.1173,39.9682,40.0208,133000.0
2015-05-05 13:00:00,45.63,45.68,45.44,45.6,122500.0,40.0208,40.0647,39.8542,39.9945,122500.0
2015-05-05 13:30:00,45.59,45.94,45.55,45.88,2330500.0,39.9857,40.2927,39.9507,40.2401,2330500.0
2015-05-05 14:00:00,45.86,46.29,45.84,46.29,227000.0,40.2225,40.5997,40.205,40.5997,227000.0
2015-05-05 14:30:00,46.25,46.28,45.98,46.14,359000.0,40.5646,40.5909,40.3278,40.4681,359000.0
2015-05-05 15:00:00,46.14,46.24,46.04,46.16,414500.0,40.4681,40.5558,40.3804,40.4857,414500.0
2015-05-05 15:30:00,46.16,46.43,45.97,46.24,1284500.0,40.4857,40.7225,40.319,40.5558,1284500.0
2015-05-06 09:30:00,46.35,46.43,45.75,45.92,664500.0,40.6523,40.7225,40.1261,40.2752,664500.0
2015-05-06 10:00:00,45.91,45.98,45.78,45.89,220000.0,40.2664,40.3278,40.1524,40.2489,220000.0
2015-05-06 10:30:00,45.93,45.93,45.76,45.82,211000.0,40.2839,40.2839,40.1348,40.1875,211000.0
2015-05-06 11:00:00,45.83,45.85,45.57,45.62,253500.0,40.1962,40.2138,39.9682,40.012,253500.0
2015-05-06 11:30:00,45.62,45.75,45.62,45.72,318000.0,40.012,40.1261,40.012,40.0998,318000.0
2015-05-06 12:00:00,45.72,45.72,45.49,45.61,147000.0,40.0998,40.0998,39.898,40.0033,147000.0
2015-05-06 12:30:00,45.6,45.64,45.57,45.6,147500.0,39.9945,40.0296,39.9682,39.9945,147500.0
2015-05-06 13:00:00,45.6,45.61,45.53,45.6,180500.0,39.9945,40.0033,39.9331,39.9945,180500.0
2015-05-06 13:30:00,45.6,45.61,45.48,45.48,185500.0,39.9945,40.0033,39.8893,39.8893,185500.0
2015-05-06 14:00:00,45.48,45.54,45.41,45.44,244500.0,39.8893,39.9419,39.8279,39.8542,244500.0
2015-05-06 14:30:00,45.43,45.43,45.25,45.32,273000.0,39.8454,39.8454,39.6875,39.7489,273000.0
2015-05-06 15:00:00,45.32,45.32,45.18,45.29,298000.0,39.7489,39.7489,39.6261,39.7226,298000.0
2015-05-06 15:30:00,45.29,45.48,45.29,45.47,708000.0,39.7226,39.8893,39.7226,39.8805,708000.0
2015-05-07 09:30:00,45.61,45.92,45.38,45.87,197500.0,40.0033,40.2752,39.8016,40.2313,197500.0
2015-05-07 10:00:00,45.83,46.36,45.83,46.18,699500.0,40.1962,40.6611,40.1962,40.5032,699500.0
2015-05-07 10:30:00,46.11,46.34,46.05,46.27,164500.0,40.4418,40.6435,40.3892,40.5821,164500.0
2015-05-07 11:00:00,46.25,46.28,46.12,46.27,119500.0,40.5646,40.5909,40.4506,40.5821,119500.0
2015-05-07 11:30:00,46.25,46.55,46.12,46.44,396500.0,40.5646,40.8277,40.4506,40.7312,396500.0
2015-05-07 12:00:00,46.43,46.59,46.37,46.59,233500.0,40.7225,40.8628,40.6699,40.8628,233500.0
2015-05-07 12:30:00,46.59,46.8,46.56,46.68,239000.0,40.8628,41.047,40.8365,40.9417,239000.0
2015-05-07 13:00:00,46.67,46.7,46.52,46.63,158000.0,40.933,40.9593,40.8014,40.8979,158000.0
2015-05-07 13:30:00,46.63,46.63,46.47,46.49,188000.0,40.8979,40.8979,40.7576,40.7751,188000.0
2015-05-07 14:00:00,46.5,46.65,46.49,46.62,176500.0,40.7839,40.9154,40.7751,40.8891,176500.0
2015-05-07 14:30:00,46.62,46.7,46.6,46.66,301000.0,40.8891,40.9593,40.8716,40.9242,301000.0
2015-05-07 15:00:00,46.66,46.68,46.43,46.57,377000.0,40.9242,40.9417,40.7225,40.8453,377000.0
2015-05-07 15:30:00,46.55,46.66,46.54,46.63,670000.0,40.8277,40.9242,40.819,40.8979,670000.0
2015-05-08 09:30:00,47.15,47.49,46.81,47.43,565500.0,41.354,41.6522,41.0558,41.5996,565500.0
2015-05-08 10:00:00,47.48,47.55,47.36,47.49,393500.0,41.6434,41.7048,41.5382,41.6522,393500.0
2015-05-08 10:30:00,47.51,47.55,47.32,47.37,359000.0,41.6697,41.7048,41.5031,41.5469,359000.0
2015-05-08 11:00:00,47.34,47.68,47.34,47.66,630000.0,41.5206,41.8188,41.5206,41.8013,630000.0
2015-05-08 11:30:00,47.6,47.84,47.58,47.83,723000.0,41.7487,41.9592,41.7311,41.9504,723000.0
2015-05-08 12:00:00,47.83,47.99,47.62,47.65,857500.0,41.9504,42.0907,41.7662,41.7925,857500.0
2015-05-08 12:30:00,47.68,47.71,47.47,47.47,176000.0,41.8188,41.8451,41.6346,41.6346,176000.0
2015-05-08 13:00:00,47.49,47.77,47.47,47.7,185500.0,41.6522,41.8978,41.6346,41.8364,185500.0
2015-05-08 13:30:00,47.67,47.78,47.61,47.73,240000.0,41.81,41.9065,41.7574,41.8627,240000.0
2015-05-08 14:00:00,47.75,47.83,47.67,47.82,431000.0,41.8802,41.9504,41.81,41.9416,431000.0
2015-05-08 14:30:00,47.8,47.97,47.66,47.75,690000.0,41.9241,42.0732,41.8013,41.8802,690000.0
2015-05-08 15:00:00,47.75,47.83,47.46,47.54,515500.0,41.8802,41.9504,41.6259,41.696,515500.0
2015-05-08 15:30:00,47.53,47.64,47.52,47.58,1108000.0,41.6873,41.7837,41.6785,41.7311,1108000.0
2015-05-11 09:30:00,47.41,47.91,47.34,47.84,501500.0,41.582,42.0205,41.5206,41.9592,501500.0
2015-05-11 10:00:00,47.84,48.36,47.81,48.32,1182500.0,41.9592,42.4152,41.9328,42.3801,1182500.0
2015-05-11 10:30:00,48.32,48.32,47.88,48.0,419500.0,42.3801,42.3801,41.9942,42.0995,419500.0
2015-05-11 11:00:00,48.0,48.08,47.89,48.01,281000.0,42.0995,42.1696,42.003,42.1083,281000.0
2015-05-11 11:30:00,48.02,48.1,47.96,48.02,170000.0,42.117,42.1872,42.0644,42.117,170000.0
2015-05-11 12:00:00,48.02,48.08,47.98,48.01,155000.0,42.117,42.1696,42.0819,42.1083,155000.0
2015-05-11 12:30:00,48.0,48.02,47.96,47.98,132500.0,42.0995,42.117,42.0644,42.0819,132500.0
2015-05-11 13:00:00,47.96,48.13,47.95,48.12,444000.0,42.0644,42.2135,42.0556,42.2047,444000.0
2015-05-11 13:30:00,48.11,48.32,48.09,48.28,1143500.0,42.196,42.3801,42.1784,42.3451,1143500.0
2015-05-11 14:00:00,48.29,48.4,48.14,48.16,641000.0,42.3538,42.4503,42.2223,42.2398,641000.0
2015-05-11 14:30:00,48.14,48.21,47.99,48.05,403500.0,42.2223,42.2837,42.0907,42.1433,403500.0
2015-05-11 15:00:00,48.03,48.27,48.0,48.13,537500.0,42.1258,42.3363,42.0995,42.2135,537500.0
2015-05-11 15:30:00,48.14,48.15,47.89,48.0,845500.0,42.2223,42.231,42.003,42.0995,845500.0
2015-05-12 09:30:00,47.8,47.82,47.33,47.58,201000.0,41.9241,41.9416,41.5118,41.7311,201000.0
2015-05-12 10:00:00,47.58,47.72,47.51,47.64,293500.0,41.7311,41.8539,41.6697,41.7837,293500.0
2015-05-12 10:30:00,47.67,48.06,47.61,47.92,252500.0,41.81,42.1521,41.7574,42.0293,252500.0
2015-05-12 11:00:00,47.9,48.1,47.83,48.0,175500.0,42.0118,42.1872,41.9504,42.0995,175500.0
2015-05-12 11:30:00,47.99,48.18,47.96,48.12,233500.0,42.0907,42.2574,42.0644,42.2047,233500.0
2015-05-12 12:00:00,48.1,48.1,47.83,47.9,131000.0,42.1872,42.1872,41.9504,42.0118,131000.0
2015-05-12 12:30:00,47.91,48.15,47.83,48.07,254500.0,42.0205,42.231,41.9504,42.1609,254500.0
2015-05-12 13:00:00,48.07,48.19,48.02,48.08,98000.0,42.1609,42.2661,42.117,42.1696,98000.0
2015-05-12 13:30:00,48.03,48.07,47.94,48.01,132000.0,42.1258,42.1609,42.0469,42.1083,132000.0
2015-05-12 14:00:00,48.01,48.05,47.87,47.95,87500.0,42.1083,42.1433,41.9855,42.0556,87500.0
2015-05-12 14:30:00,47.98,48.11,47.97,48.01,169500.0,42.0819,42.196,42.0732,42.1083,169500.0
2015-05-12 15:00:00,48.01,48.08,47.98,47.99,120000.0,42.1083,42.1696,42.0819,42.0907,120000.0
2015-05-12 15:30:00,48.01,48.06,47.97,47.99,372000.0,42.1083,42.1521,42.0732,42.0907,372000.0
2015-05-13 09:30:00,47.99,48.3,47.76,48.25,322000.0,42.0907,42.3626,41.889,42.3187,322000.0
2015-05-13 10:00:00,48.25,48.32,48.13,48.13,122000.0,42.3187,42.3801,42.2135,42.2135,122000.0
2015-05-13 10:30:00,48.13,48.17,48.02,48.09,101000.0,42.2135,42.2486,42.117,42.1784,101000.0
2015-05-13 11:00:00,48.07,48.1,47.99,48.04,254500.0,42.1609,42.1872,42.0907,42.1346,254500.0
2015-05-13 11:30:00,48.03,48.18,48.02,48.13,77500.0,42.1258,42.2574,42.117,42.2135,77500.0
2015-05-13 12:00:00,48.12,48.17,47.96,48.0,194500.0,42.2047,42.2486,42.0644,42.0995,194500.0
2015-05-13 12:30:00,48.0,48.13,47.99,48.07,144500.0,42.0995,42.2135,42.0907,42.1609,144500.0
2015-05-13 13:00:00,48.07,48.27,48.06,48.18,130000.0,42.1609,42.3363,42.1521,42.2574,130000.0
2015-05-13 13:30:00,48.16,48.18,48.07,48.12,69500.0,42.2398,42.2574,42.1609,42.2047,69500.0
2015-05-13 14:00:00,48.12,48.12,48.04,48.07,88500.0,42.2047,42.2047,42.1346,42.1609,88500.0
2015-05-13 14:30:00,48.07,48.12,48.02,48.08,101500.0,42.1609,42.2047,42.117,42.1696,101500.0
2015-05-13 15:00:00,48.06,48.14,48.02,48.07,155000.0,42.1521,42.2223,42.117,42.1609,155000.0
2015-05-13 15:30:00,48.06,48.07,48.0,48.0,250500.0,42.1521,42.1609,42.0995,42.0995,250500.0
2015-05-14 09:30:00,48.23,48.4,47.99,48.06,159000.0,42.3012,42.4503,42.0907,42.1521,159000.0
2015-05-14 10:00:00,48.13,48.32,48.11,48.17,151500.0,42.2135,42.3801,42.196,42.2486,151500.0
2015-05-14 10:30:00,48.15,48.17,48.01,48.02,128500.0,42.231,42.2486,42.1083,42.117,128500.0
2015-05-14 11:00:00,48.06,48.09,47.96,48.0,152000.0,42.1521,42.1784,42.0644,42.0995,152000.0
2015-05-14 11:30:00,48.02,48.07,47.98,48.04,241500.0,42.117,42.1609,42.0819,42.1346,241500.0
2015-05-14 12:00:00,48.05,48.1,48.0,48.04,207500.0,42.1433,42.1872,42.0995,42.1346,207500.0
2015-05-14 12:30:00,48.05,48.06,47.98,48.04,160000.0,42.1433,42.1521,42.0819,42.1346,160000.0
2015-05-14 13:00:00,48.0,48.05,47.99,48.03,202500.0,42.0995,42.1433,42.0907,42.1258,202500.0
2015-05-14 13:30:00,48.06,48.16,48.03,48.12,346000.0,42.1521,42.2398,42.1258,42.2047,346000.0
2015-05-14 14:00:00,48.14,48.2,48.09,48.14,330500.0,42.2223,42.2749,42.1784,42.2223,330500.0
2015-05-14 14:30:00,48.14,48.19,48.13,48.16,192000.0,42.2223,42.2661,42.2135,42.2398,192000.0
2015-05-14 15:00:00,48.17,48.22,48.11,48.14,226000.0,42.2486,42.2924,42.196,42.2223,226000.0
2015-05-14 15:30:00,48.14,48.16,48.04,48.09,609500.0,42.2223,42.2398,42.1346,42.1784,609500.0
2015-05-15 09:30:00,48.28,48.31,48.05,48.08,231500.0,42.3451,42.3714,42.1433,42.1696,231500.0
2015-05-15 10:00:00,48.02,48.08,47.7,47.73,98500.0,42.117,42.1696,41.8364,41.8627,98500.0
2015-05-15 10:30:00,47.75,47.84,47.68,47.68,126000.0,41.8802,41.9592,41.8188,41.8188,126000.0
2015-05-15 11:00:00,47.69,47.84,47.68,47.79,155500.0,41.8276,41.9592,41.8188,41.9153,155500.0
2015-05-15 11:30:00,47.79,47.79,47.57,47.57,54500.0,41.9153,41.9153,41.7223,41.7223,54500.0
2015-05-15 12:00:00,47.6,47.7,47.57,47.63,80500.0,41.7487,41.8364,41.7223,41.775,80500.0
2015-05-15 12:30:00,47.63,47.65,47.58,47.61,62000.0,41.775,41.7925,41.7311,41.7574,62000.0
2015-05-15 13:00:00,47.61,47.61,47.51,47.54,62000.0,41.7574,41.7574,41.6697,41.696,62000.0
2015-05-15 13:30:00,47.52,47.54,47.49,47.52,62000.0,41.6785,41.696,41.6522,41.6785,62000.0
2015-05-15 14:00:00,47.5,47.63,47.49,47.62,75000.0,41.6609,41.775,41.6522,41.7662,75000.0
2015-05-15 14:30:00,47.62,47.7,47.57,47.62,109000.0,41.7662,41.8364,41.7223,41.7662,109000.0
2015-05-15 15:00:00,47.62,47.73,47.6,47.68,174000.0,41.7662,41.8627,41.7487,41.8188,174000.0
2015-05-15 15:30:00,47.68,47.8,47.67,47.76,298000.0,41.8188,41.9241,41.81,41.889,298000.0
2015-05-18 09:30:00,47.63,48.15,47.6,47.91,76500.0,41.775,42.231,41.7487,42.0205,76500.0
2015-05-18 10:00:00,47.92,48.01,47.74,47.79,64500.0,42.0293,42.1083,41.8714,41.9153,64500.0
2015-05-18 10:30:00,47.81,47.87,47.72,47.79,74000.0,41.9328,41.9855,41.8539,41.9153,74000.0
2015-05-18 11:00:00,47.8,47.87,47.76,47.81,142000.0,41.9241,41.9855,41.889,41.9328,142000.0
2015-05-18 11:30:00,47.81,47.85,47.71,47.81,131000.0,41.9328,41.9679,41.8451,41.9328,131000.0
2015-05-18 12:00:00,47.82,47.84,47.73,47.78,71500.0,41.9416,41.9592,41.8627,41.9065,71500.0
2015-05-18 12:30:00,47.79,47.81,47.74,47.76,107000.0,41.9153,41.9328,41.8714,41.889,107000.0
2015-05-18 13:00:00,47.75,47.8,47.72,47.79,85000.0,41.8802,41.9241,41.8539,41.9153,85000.0
2015-05-18 13:30:00,47.78,47.8,47.73,47.75,88500.0,41.9065,41.9241,41.8627,41.8802,88500.0
2015-05-18 14:00:00,47.75,47.81,47.74,47.76,116000.0,41.8802,41.9328,41.8714,41.889,116000.0
2015-05-18 14:30:00,47.78,47.78,47.71,47.76,132000.0,41.9065,41.9065,41.8451,41.889,132000.0
2015-05-18 15:00:00,47.77,47.78,47.67,47.71,180000.0,41.8978,41.9065,41.81,41.8451,180000.0
2015-05-18 15:30:00,47.71,47.71,47.5,47.53,646500.0,41.8451,41.8451,41.6609,41.6873,646500.0
2015-05-19 09:30:00,47.67,48.0,47.55,47.7,168500.0,41.81,42.0995,41.7048,41.8364,168500.0
2015-05-19 10:00:00,47.68,47.77,47.51,47.57,150000.0,41.8188,41.8978,41.6697,41.7223,150000.0
2015-05-19 10:30:00,47.56,47.66,47.51,47.62,218000.0,41.7136,41.8013,41.6697,41.7662,218000.0
2015-05-19 11:00:00,47.6,47.68,47.6,47.67,119500.0,41.7487,41.8188,41.7487,41.81,119500.0
2015-05-19 11:30:00,47.67,47.69,47.62,47.66,166500.0,41.81,41.8276,41.7662,41.8013,166500.0
2015-05-19 12:00:00,47.66,47.87,47.65,47.82,90000.0,41.8013,41.9855,41.7925,41.9416,90000.0
2015-05-19 12:30:00,47.82,47.82,47.66,47.71,115500.0,41.9416,41.9416,41.8013,41.8451,115500.0
2015-05-19 13:00:00,47.7,47.76,47.7,47.73,67500.0,41.8364,41.889,41.8364,41.8627,67500.0
2015-05-19 13:30:00,47.73,47.76,47.69,47.71,111000.0,41.8627,41.889,41.8276,41.8451,111000.0
2015-05-19 14:00:00,47.71,47.79,47.68,47.68,99500.0,41.8451,41.9153,41.8188,41.8188,99500.0
2015-05-19 14:30:00,47.69,47.7,47.56,47.67,88500.0,41.8276,41.8364,41.7136,41.81,88500.0
2015-05-19 15:00:00,47.68,47.68,47.49,47.56,119500.0,41.8188,41.8188,41.6522,41.7136,119500.0
2015-05-19 15:30:00,47.54,47.6,47.52,47.57,368000.0,41.696,41.7487,41.6785,41.7223,368000.0
2015-05-20 09:30:00,47.74,47.9,47.52,47.75,178000.0,41.8714,42.0118,41.6785,41.8802,178000.0
2015-05-20 10:00:00,47.75,47.88,47.74,47.77,108500.0,41.8802,41.9942,41.8714,41.8978,108500.0
2015-05-20 10:30:00,47.79,47.84,47.74,47.75,65500.0,41.9153,41.9592,41.8714,41.8802,65500.0
2015-05-20 11:00:00,47.77,47.77,47.25,47.57,296000.0,41.8978,41.8978,41.4417,41.7223,296000.0
2015-05-20 11:30:00,47.58,47.59,47.5,47.55,76000.0,41.7311,41.7399,41.6609,41.7048,76000.0
2015-05-20 12:00:00,47.53,47.54,47.43,47.5,134500.0,41.6873,41.696,41.5996,41.6609,134500.0
2015-05-20 12:30:00,47.47,47.55,47.45,47.5,43500.0,41.6346,41.7048,41.6171,41.6609,43500.0
2015-05-20 13:00:00,47.51,47.56,47.46,47.46,61500.0,41.6697,41.7136,41.6259,41.6259,61500.0
2015-05-20 13:30:00,47.46,47.46,47.32,47.32,89500.0,41.6259,41.6259,41.5031,41.5031,89500.0
2015-05-20 14:00:00,47.32,47.48,47.32,47.46,183000.0,41.5031,41.6434,41.5031,41.6259,183000.0
2015-05-20 14:30:00,47.43,47.45,47.29,47.36,154500.0,41.5996,41.6171,41.4768,41.5382,154500.0
2015-05-20 15:00:00,47.36,47.4,47.16,47.18,247500.0,41.5382,41.5732,41.3627,41.3803,247500.0
2015-05-20 15:30:00,47.18,47.27,47.13,47.14,573000.0,41.3803,41.4592,41.3364,41.3452,573000.0
2015-05-21 09:30:00,47.03,47.38,46.86,46.86,106000.0,41.2487,41.5557,41.0996,41.0996,106000.0
2015-05-21 10:00:00,46.84,47.11,46.84,47.09,124000.0,41.0821,41.3189,41.0821,41.3013,124000.0
2015-05-21 10:30:00,47.08,47.19,47.04,47.1,121500.0,41.2926,41.3891,41.2575,41.3101,121500.0
2015-05-21 11:00:00,47.13,47.18,47.08,47.13,180000.0,41.3364,41.3803,41.2926,41.3364,180000.0
2015-05-21 11:30:00,47.16,47.25,47.12,47.22,105500.0,41.3627,41.4417,41.3277,41.4154,105500.0
2015-05-21 12:00:00,47.23,47.24,47.17,47.24,44500.0,41.4241,41.4329,41.3715,41.4329,44500.0
2015-05-21 12:30:00,47.2,47.2,47.12,47.14,55000.0,41.3978,41.3978,41.3277,41.3452,55000.0
2015-05-21 13:00:00,47.16,47.19,47.11,47.13,118000.0,41.3627,41.3891,41.3189,41.3364,118000.0
2015-05-21 13:30:00,47.13,47.18,47.09,47.15,109500.0,41.3364,41.3803,41.3013,41.354,109500.0
2015-05-21 14:00:00,47.14,47.25,47.14,47.22,108500.0,41.3452,41.4417,41.3452,41.4154,108500.0
2015-05-21 14:30:00,47.22,47.28,47.12,47.14,84500.0,41.4154,41.468,41.3277,41.3452,84500.0
2015-05-21 15:00:00,47.14,47.15,47.08,47.1,84500.0,41.3452,41.354,41.2926,41.3101,84500.0
2015-05-21 15:30:00,47.09,47.19,47.04,47.08,440000.0,41.3013,41.3891,41.2575,41.2926,440000.0
2015-05-22 09:30:00,47.12,47.26,47.04,47.11,86500.0,41.3277,41.4504,41.2575,41.3189,86500.0
2015-05-22 10:00:00,47.13,47.14,47.01,47.1,73500.0,41.3364,41.3452,41.2312,41.3101,73500.0
2015-05-22 10:30:00,47.1,47.26,47.09,47.23,91000.0,41.3101,41.4504,41.3013,41.4241,91000.0
2015-05-22 11:00:00,47.26,47.37,47.16,47.37,60000.0,41.4504,41.5469,41.3627,41.5469,60000.0
2015-05-22 11:30:00,47.37,47.47,47.32,47.44,53500.0,41.5469,41.6346,41.5031,41.6083,53500.0
2015-05-22 12:00:00,47.46,47.53,47.45,47.52,38500.0,41.6259,41.6873,41.6171,41.6785,38500.0
2015-05-22 12:30:00,47.51,47.56,47.37,47.37,60500.0,41.6697,41.7136,41.5469,41.5469,60500.0
2015-05-22 13:00:00,47.37,47.61,47.37,47.56,79000.0,41.5469,41.7574,41.5469,41.7136,79000.0
2015-05-22 13:30:00,47.59,47.66,47.53,47.53,68000.0,41.7399,41.8013,41.6873,41.6873,68000.0
2015-05-22 14:00:00,47.56,47.57,47.46,47.57,92000.0,41.7136,41.7223,41.6259,41.7223,92000.0
2015-05-22 14:30:00,47.57,47.58,47.49,47.5,54500.0,41.7223,41.7311,41.6522,41.6609,54500.0
2015-05-22 15:00:00,47.5,47.52,47.45,47.49,72000.0,41.6609,41.6785,41.6171,41.6522,72000.0
2015-05-22 15:30:00,47.49,47.53,47.36,47.38,180500.0,41.6522,41.6873,41.5382,41.5557,180500.0
2015-05-26 09:30:00,47.29,47.29,47.02,47.16,101500.0,41.4768,41.4768,41.24,41.3627,101500.0
2015-05-26 10:00:00,47.16,47.2,47.07,47.15,116500.0,41.3627,41.3978,41.2838,41.354,116500.0
2015-05-26 10:30:00,47.15,47.16,46.93,46.95,198500.0,41.354,41.3627,41.161,41.1786,198500.0
2015-05-26 11:00:00,46.93,47.07,46.87,47.07,113000.0,41.161,41.2838,41.1084,41.2838,113000.0
2015-05-26 11:30:00,47.01,47.13,46.92,46.94,121000.0,41.2312,41.3364,41.1522,41.1698,121000.0
2015-05-26 12:00:00,46.93,46.98,46.84,46.85,121500.0,41.161,41.2049,41.0821,41.0908,121500.0
2015-05-26 12:30:00,46.89,46.89,46.73,46.74,92000.0,41.1259,41.1259,40.9856,40.9944,92000.0
2015-05-26 13:00:00,46.75,46.88,46.68,46.86,112500.0,41.0031,41.1172,40.9417,41.0996,112500.0
2015-05-26 13:30:00,46.84,46.84,46.68,46.71,147000.0,41.0821,41.0821,40.9417,40.9681,147000.0
2015-05-26 14:00:00,46.72,46.84,46.7,46.74,66000.0,40.9768,41.0821,40.9593,40.9944,66000.0
2015-05-26 14:30:00,46.75,46.8,46.67,46.74,81000.0,41.0031,41.047,40.933,40.9944,81000.0
2015-05-26 15:00:00,46.76,46.77,46.64,46.7,159500.0,41.0119,41.0207,40.9067,40.9593,159500.0
2015-05-26 15:30:00,46.71,46.84,46.7,46.74,355500.0,40.9681,41.0821,40.9593,40.9944,355500.0
2015-05-27 09:30:00,46.82,46.88,46.46,46.53,138500.0,41.0645,41.1172,40.7488,40.8102,138500.0
2015-05-27 10:00:00,46.53,46.82,46.5,46.76,92000.0,40.8102,41.0645,40.7839,41.0119,92000.0
2015-05-27 10:30:00,46.75,47.0,46.75,46.97,115500.0,41.0031,41.2224,41.0031,41.1961,115500.0
2015-05-27 11:00:00,46.96,47.0,46.83,46.89,71500.0,41.1873,41.2224,41.0733,41.1259,71500.0
2015-05-27 11:30:00,46.89,47.13,46.89,47.09,133500.0,41.1259,41.3364,41.1259,41.3013,133500.0
2015-05-27 12:00:00,47.08,47.15,47.03,47.07,46500.0,41.2926,41.354,41.2487,41.2838,46500.0
2015-05-27 12:30:00,47.12,47.13,47.0,47.0,140000.0,41.3277,41.3364,41.2224,41.2224,140000.0
2015-05-27 13:00:00,47.0,47.08,46.99,47.03,125000.0,41.2224,41.2926,41.2136,41.2487,125000.0
2015-05-27 13:30:00,47.03,47.08,46.92,46.99,189000.0,41.2487,41.2926,41.1522,41.2136,189000.0
2015-05-27 14:00:00,47.02,47.08,46.93,46.95,86500.0,41.24,41.2926,41.161,41.1786,86500.0
2015-05-27 14:30:00,46.97,47.01,46.9,46.91,123000.0,41.1961,41.2312,41.1347,41.1435,123000.0
2015-05-27 15:00:00,46.94,47.06,46.91,46.96,177500.0,41.1698,41.275,41.1435,41.1873,177500.0
2015-05-27 15:30:00,46.98,47.02,46.91,46.93,276000.0,41.2049,41.24,41.1435,41.161,276000.0
2015-05-28 09:30:00,47.07,47.09,46.72,46.72,103000.0,41.2838,41.3013,40.9768,40.9768,103000.0
2015-05-28 10:00:00,46.8,47.03,46.8,47.01,47000.0,41.047,41.2487,41.047,41.2312,47000.0
2015-05-28 10:30:00,46.99,47.05,46.84,47.02,49000.0,41.2136,41.2663,41.0821,41.24,49000.0
2015-05-28 11:00:00,47.0,47.12,46.99,47.12,48500.0,41.2224,41.3277,41.2136,41.3277,48500.0
2015-05-28 11:30:00,47.12,47.16,46.99,47.03,51000.0,41.3277,41.3627,41.2136,41.2487,51000.0
2015-05-28 12:00:00,47.02,47.2,47.0,47.2,102500.0,41.24,41.3978,41.2224,41.3978,102500.0
2015-05-28 12:30:00,47.21,47.22,47.11,47.11,55000.0,41.4066,41.4154,41.3189,41.3189,55000.0
2015-05-28 13:00:00,47.11,47.18,47.04,47.11,106000.0,41.3189,41.3803,41.2575,41.3189,106000.0
2015-05-28 13:30:00,47.12,47.22,47.1,47.19,94500.0,41.3277,41.4154,41.3101,41.3891,94500.0
2015-05-28 14:00:00,47.2,47.24,47.18,47.24,38000.0,41.3978,41.4329,41.3803,41.4329,38000.0
2015-05-28 14:30:00,47.24,47.35,47.23,47.35,112000.0,41.4329,41.5294,41.4241,41.5294,112000.0
2015-05-28 15:00:00,47.36,47.36,47.27,47.28,120500.0,41.5382,41.5382,41.4592,41.468,120500.0
2015-05-28 15:30:00,47.3,47.33,47.22,47.29,213000.0,41.4855,41.5118,41.4154,41.4768,213000.0
2015-05-29 09:30:00,47.27,47.27,46.83,46.86,101185.0,41.4592,41.4592,41.0733,41.0996,101185.0
2015-05-29 10:00:00,46.93,47.04,46.83,46.94,126890.0,41.161,41.2575,41.0733,41.1698,126890.0
2015-05-29 10:30:00,46.94,47.02,46.89,47.01,63360.0,41.1698,41.24,41.1259,41.2312,63360.0
2015-05-29 11:00:00,47.0,47.17,46.95,47.02,245555.0,41.2224,41.3715,41.1786,41.24,245555.0
2015-05-29 11:30:00,47.03,47.34,47.03,47.34,107200.0,41.2487,41.5206,41.2487,41.5206,107200.0
2015-05-29 12:00:00,47.35,47.41,47.16,47.33,109905.0,41.5294,41.582,41.3627,41.5118,109905.0
2015-05-29 12:30:00,47.36,47.44,47.31,47.43,95645.0,41.5382,41.6083,41.4943,41.5996,95645.0
2015-05-29 13:00:00,47.42,47.58,47.42,47.54,263915.0,41.5908,41.7311,41.5908,41.696,263915.0
2015-05-29 13:30:00,47.57,47.66,47.53,47.63,245755.0,41.7223,41.8013,41.6873,41.775,245755.0
2015-05-29 14:00:00,47.62,47.68,47.52,47.54,345310.0,41.7662,41.8188,41.6785,41.696,345310.0
2015-05-29 14:30:00,47.52,47.57,47.48,47.55,136105.0,41.6785,41.7223,41.6434,41.7048,136105.0
2015-05-29 15:00:00,47.53,47.62,47.51,47.59,166785.0,41.6873,41.7662,41.6697,41.7399,166785.0
2015-05-29 15:30:00,47.6,47.61,47.34,47.36,552710.0,41.7487,41.7574,41.5206,41.5382,552710.0
2015-06-01 09:30:00,47.5,47.53,47.11,47.12,172335.0,41.6609,41.6873,41.3189,41.3277,172335.0
2015-06-01 10:00:00,47.17,47.43,47.06,47.21,120115.0,41.3715,41.5996,41.275,41.4066,120115.0
2015-06-01 10:30:00,47.2,47.3,47.1,47.28,96380.0,41.3978,41.4855,41.3101,41.468,96380.0
2015-06-01 11:00:00,47.29,47.39,47.22,47.22,49205.0,41.4768,41.5645,41.4154,41.4154,49205.0
2015-06-01 11:30:00,47.22,47.34,47.21,47.3,63075.0,41.4154,41.5206,41.4066,41.4855,63075.0
2015-06-01 12:00:00,47.3,47.41,47.25,47.4,94955.0,41.4855,41.582,41.4417,41.5732,94955.0
2015-06-01 12:30:00,47.38,47.4,47.34,47.38,83630.0,41.5557,41.5732,41.5206,41.5557,83630.0
2015-06-01 13:00:00,47.38,47.4,47.21,47.25,157170.0,41.5557,41.5732,41.4066,41.4417,157170.0
2015-06-01 13:30:00,47.3,47.3,47.18,47.25,67160.0,41.4855,41.4855,41.3803,41.4417,67160.0
2015-06-01 14:00:00,47.24,47.39,47.24,47.38,70135.0,41.4329,41.5645,41.4329,41.5557,70135.0
2015-06-01 14:30:00,47.38,47.38,47.3,47.36,93965.0,41.5557,41.5557,41.4855,41.5382,93965.0
2015-06-01 15:00:00,47.32,47.32,47.22,47.26,70500.0,41.5031,41.5031,41.4154,41.4504,70500.0
2015-06-01 15:30:00,47.26,47.27,47.09,47.16,521550.0,41.4504,41.4592,41.3013,41.3627,521550.0
2015-06-02 09:30:00,46.89,47.19,46.73,47.04,131705.0,41.1259,41.3891,40.9856,41.2575,131705.0
2015-06-02 10:00:00,47.09,47.17,46.95,47.13,91230.0,41.3013,41.3715,41.1786,41.3364,91230.0
2015-06-02 10:30:00,47.1,47.2,47.0,47.1,96740.0,41.3101,41.3978,41.2224,41.3101,96740.0
2015-06-02 11:00:00,47.08,47.13,47.0,47.1,33270.0,41.2926,41.3364,41.2224,41.3101,33270.0
2015-06-02 11:30:00,47.08,47.13,47.01,47.05,57675.0,41.2926,41.3364,41.2312,41.2663,57675.0
2015-06-02 12:00:00,47.06,47.24,47.03,47.24,115165.0,41.275,41.4329,41.2487,41.4329,115165.0
2015-06-02 12:30:00,47.24,47.31,47.21,47.3,47715.0,41.4329,41.4943,41.4066,41.4855,47715.0
2015-06-02 13:00:00,47.32,47.33,47.24,47.32,52135.0,41.5031,41.5118,41.4329,41.5031,52135.0
2015-06-02 13:30:00,47.33,47.33,47.25,47.33,41085.0,41.5118,41.5118,41.4417,41.5118,41085.0
2015-06-02 14:00:00,47.32,47.34,47.27,47.28,85435.0,41.5031,41.5206,41.4592,41.468,85435.0
2015-06-02 14:30:00,47.28,47.3,47.13,47.17,63795.0,41.468,41.4855,41.3364,41.3715,63795.0
2015-06-02 15:00:00,47.19,47.2,47.07,47.16,76705.0,41.3891,41.3978,41.2838,41.3627,76705.0
2015-06-02 15:30:00,47.16,47.22,47.14,47.18,268145.0,41.3627,41.4154,41.3452,41.3803,268145.0
2015-06-03 09:30:00,47.23,47.36,46.9,47.36,144705.0,41.4241,41.5382,41.1347,41.5382,144705.0
2015-06-03 10:00:00,47.39,47.39,47.21,47.23,87855.0,41.5645,41.5645,41.4066,41.4241,87855.0
2015-06-03 10:30:00,47.26,47.33,47.25,47.31,79990.0,41.4504,41.5118,41.4417,41.4943,79990.0
2015-06-03 11:00:00,47.31,47.61,47.3,47.58,123755.0,41.4943,41.7574,41.4855,41.7311,123755.0
2015-06-03 11:30:00,47.58,47.6,47.39,47.45,44675.0,41.7311,41.7487,41.5645,41.6171,44675.0
2015-06-03 12:00:00,47.44,47.45,47.22,47.31,109840.0,41.6083,41.6171,41.4154,41.4943,109840.0
2015-06-03 12:30:00,47.29,47.35,47.22,47.26,101930.0,41.4768,41.5294,41.4154,41.4504,101930.0
2015-06-03 13:00:00,47.25,47.31,47.2,47.2,86710.0,41.4417,41.4943,41.3978,41.3978,86710.0
2015-06-03 13:30:00,47.2,47.29,47.18,47.27,106085.0,41.3978,41.4768,41.3803,41.4592,106085.0
2015-06-03 14:00:00,47.27,47.44,47.27,47.42,65795.0,41.4592,41.6083,41.4592,41.5908,65795.0
2015-06-03 14:30:00,47.39,47.41,47.28,47.34,135115.0,41.5645,41.582,41.468,41.5206,135115.0
2015-06-03 15:00:00,47.34,47.35,47.2,47.2,234155.0,41.5206,41.5294,41.3978,41.3978,234155.0
2015-06-03 15:30:00,47.19,47.23,46.84,46.9,1049485.0,41.3891,41.4241,41.0821,41.1347,1049485.0
2015-06-04 09:30:00,46.63,47.03,46.35,46.97,369255.0,40.8979,41.2487,40.6523,41.1961,369255.0
2015-06-04 10:00:00,46.98,47.06,46.84,46.98,165270.0,41.2049,41.275,41.0821,41.2049,165270.0
2015-06-04 10:30:00,46.95,47.03,46.88,46.96,212330.0,41.1786,41.2487,41.1172,41.1873,212330.0
2015-06-04 11:00:00,46.98,47.05,46.87,47.01,83130.0,41.2049,41.2663,41.1084,41.2312,83130.0
2015-06-04 11:30:00,46.98,47.03,46.84,46.89,129790.0,41.2049,41.2487,41.0821,41.1259,129790.0
2015-06-04 12:00:00,46.84,47.0,46.75,47.0,263650.0,41.0821,41.2224,41.0031,41.2224,263650.0
2015-06-04 12:30:00,46.98,47.05,46.83,46.88,37925.0,41.2049,41.2663,41.0733,41.1172,37925.0
2015-06-04 13:00:00,46.86,46.92,46.8,46.82,101395.0,41.0996,41.1522,41.047,41.0645,101395.0
2015-06-04 13:30:00,46.78,46.93,46.78,46.89,135090.0,41.0295,41.161,41.0295,41.1259,135090.0
2015-06-04 14:00:00,46.89,47.04,46.86,47.01,125570.0,41.1259,41.2575,41.0996,41.2312,125570.0
2015-06-04 14:30:00,47.01,47.16,46.98,47.14,126360.0,41.2312,41.3627,41.2049,41.3452,126360.0
2015-06-04 15:00:00,47.14,47.21,47.1,47.12,294175.0,41.3452,41.4066,41.3101,41.3277,294175.0
2015-06-04 15:30:00,47.11,47.13,46.99,47.07,325695.0,41.3189,41.3364,41.2136,41.2838,325695.0
2015-06-05 09:30:00,47.4,47.6,46.87,47.33,183995.0,41.5732,41.7487,41.1084,41.5118,183995.0
2015-06-05 10:00:00,47.37,47.47,47.26,47.41,97215.0,41.5469,41.6346,41.4504,41.582,97215.0
2015-06-05 10:30:00,47.46,47.57,47.33,47.45,101150.0,41.6259,41.7223,41.5118,41.6171,101150.0
2015-06-05 11:00:00,47.45,47.6,47.31,47.36,130910.0,41.6171,41.7487,41.4943,41.5382,130910.0
2015-06-05 11:30:00,47.35,47.49,47.3,47.49,88135.0,41.5294,41.6522,41.4855,41.6522,88135.0
2015-06-05 12:00:00,47.48,47.49,47.32,47.32,85005.0,41.6434,41.6522,41.5031,41.5031,85005.0
2015-06-05 12:30:00,47.32,47.44,47.3,47.43,47190.0,41.5031,41.6083,41.4855,41.5996,47190.0
2015-06-05 13:00:00,47.44,47.44,47.31,47.34,57000.0,41.6083,41.6083,41.4943,41.5206,57000.0
2015-06-05 13:30:00,47.34,47.39,47.32,47.35,73020.0,41.5206,41.5645,41.5031,41.5294,73020.0
2015-06-05 14:00:00,47.36,47.36,47.24,47.27,46905.0,41.5382,41.5382,41.4329,41.4592,46905.0
2015-06-05 14:30:00,47.24,47.32,47.24,47.27,122495.0,41.4329,41.5031,41.4329,41.4592,122495.0
2015-06-05 15:00:00,47.26,47.38,47.26,47.3,194830.0,41.4504,41.5557,41.4504,41.4855,194830.0
2015-06-05 15:30:00,47.3,47.36,47.28,47.31,378860.0,41.4855,41.5382,41.468,41.4943,378860.0
2015-06-08 09:30:00,47.45,47.55,47.05,47.15,164295.0,41.6171,41.7048,41.2663,41.354,164295.0
2015-06-08 10:00:00,47.13,47.16,46.98,47.13,85435.0,41.3364,41.3627,41.2049,41.3364,85435.0
2015-06-08 10:30:00,47.13,47.24,47.02,47.02,191925.0,41.3364,41.4329,41.24,41.24,191925.0
2015-06-08 11:00:00,47.06,47.16,47.03,47.04,119740.0,41.275,41.3627,41.2487,41.2575,119740.0
2015-06-08 11:30:00,47.06,47.07,46.98,46.99,95125.0,41.275,41.2838,41.2049,41.2136,95125.0
2015-06-08 12:00:00,47.03,47.1,46.97,47.03,29735.0,41.2487,41.3101,41.1961,41.2487,29735.0
2015-06-08 12:30:00,47.03,47.22,47.01,47.2,145435.0,41.2487,41.4154,41.2312,41.3978,145435.0
2015-06-08 13:00:00,47.2,47.41,47.2,47.31,179280.0,41.3978,41.582,41.3978,41.4943,179280.0
2015-06-08 13:30:00,47.33,47.36,47.25,47.28,425790.0,41.5118,41.5382,41.4417,41.468,425790.0
2015-06-08 14:00:00,47.28,47.32,47.26,47.31,84985.0,41.468,41.5031,41.4504,41.4943,84985.0
2015-06-08 14:30:00,47.31,47.34,47.22,47.24,121620.0,41.4943,41.5206,41.4154,41.4329,121620.0
2015-06-08 15:00:00,47.25,47.32,47.18,47.2,149765.0,41.4417,41.5031,41.3803,41.3978,149765.0
2015-06-08 15:30:00,47.2,47.26,47.07,47.11,704900.0,41.3978,41.4504,41.2838,41.3189,704900.0
2015-06-09 09:30:00,47.01,47.31,46.83,47.23,188950.0,41.2312,41.4943,41.0733,41.4241,188950.0
2015-06-09 10:00:00,47.15,47.23,46.94,46.95,214165.0,41.354,41.4241,41.1698,41.1786,214165.0
2015-06-09 10:30:00,46.96,47.04,46.93,47.0,261710.0,41.1873,41.2575,41.161,41.2224,261710.0
2015-06-09 11:00:00,47.04,47.34,47.04,47.31,154065.0,41.2575,41.5206,41.2575,41.4943,154065.0
2015-06-09 11:30:00,47.31,47.34,47.24,47.28,117615.0,41.4943,41.5206,41.4329,41.468,117615.0
2015-06-09 12:00:00,47.3,47.37,47.25,47.36,88830.0,41.4855,41.5469,41.4417,41.5382,88830.0
2015-06-09 12:30:00,47.39,47.6,47.39,47.6,182130.0,41.5645,41.7487,41.5645,41.7487,182130.0
2015-06-09 13:00:00,47.6,47.83,47.56,47.56,266190.0,41.7487,41.9504,41.7136,41.7136,266190.0
2015-06-09 13:30:00,47.58,47.61,47.48,47.52,166985.0,41.7311,41.7574,41.6434,41.6785,166985.0
2015-06-09 14:00:00,47.5,47.51,47.36,47.39,79530.0,41.6609,41.6697,41.5382,41.5645,79530.0
2015-06-09 14:30:00,47.38,47.57,47.38,47.42,79760.0,41.5557,41.7223,41.5557,41.5908,79760.0
2015-06-09 15:00:00,47.39,47.43,47.3,47.38,247460.0,41.5645,41.5996,41.4855,41.5557,247460.0
2015-06-09 15:30:00,47.37,47.46,47.32,47.36,393760.0,41.5469,41.6259,41.5031,41.5382,393760.0
2015-06-10 09:30:00,47.46,47.46,46.99,47.35,221675.0,41.6259,41.6259,41.2136,41.5294,221675.0
2015-06-10 10:00:00,47.3,47.32,47.18,47.29,155435.0,41.4855,41.5031,41.3803,41.4768,155435.0
2015-06-10 10:30:00,47.28,47.3,47.13,47.25,135010.0,41.468,41.4855,41.3364,41.4417,135010.0
2015-06-10 11:00:00,47.27,47.54,47.24,47.51,313250.0,41.4592,41.696,41.4329,41.6697,313250.0
2015-06-10 11:30:00,47.51,47.83,47.5,47.81,155265.0,41.6697,41.9504,41.6609,41.9328,155265.0
2015-06-10 12:00:00,47.81,47.97,47.8,47.85,167695.0,41.9328,42.0732,41.9241,41.9679,167695.0
2015-06-10 12:30:00,47.84,47.86,47.75,47.75,94195.0,41.9592,41.9767,41.8802,41.8802,94195.0
2015-06-10 13:00:00,47.76,47.95,47.75,47.9,216405.0,41.889,42.0556,41.8802,42.0118,216405.0
2015-06-10 13:30:00,47.88,47.91,47.71,47.91,113045.0,41.9942,42.0205,41.8451,42.0205,113045.0
2015-06-10 14:00:00,47.92,47.95,47.84,47.87,114595.0,42.0293,42.0556,41.9592,41.9855,114595.0
2015-06-10 14:30:00,47.84,47.94,47.81,47.89,101305.0,41.9592,42.0469,41.9328,42.003,101305.0
2015-06-10 15:00:00,47.89,48.05,47.88,47.99,203980.0,42.003,42.1433,41.9942,42.0907,203980.0
2015-06-10 15:30:00,48.01,48.14,48.0,48.09,524885.0,42.1083,42.2223,42.0995,42.1784,524885.0
2015-06-11 09:30:00,48.16,48.47,47.95,48.41,161055.0,42.2398,42.5117,42.0556,42.4591,161055.0
2015-06-11 10:00:00,48.4,48.4,48.21,48.22,60865.0,42.4503,42.4503,42.2837,42.2924,60865.0
2015-06-11 10:30:00,48.19,48.3,48.02,48.25,118730.0,42.2661,42.3626,42.117,42.3187,118730.0
2015-06-11 11:00:00,48.23,48.39,48.22,48.31,105695.0,42.3012,42.4415,42.2924,42.3714,105695.0
2015-06-11 11:30:00,48.34,48.36,48.22,48.27,82315.0,42.3977,42.4152,42.2924,42.3363,82315.0
2015-06-11 12:00:00,48.26,48.53,48.26,48.52,112330.0,42.3275,42.5643,42.3275,42.5556,112330.0
2015-06-11 12:30:00,48.5,48.59,48.5,48.57,134550.0,42.538,42.617,42.538,42.5994,134550.0
2015-06-11 13:00:00,48.55,48.58,48.49,48.52,101345.0,42.5819,42.6082,42.5292,42.5556,101345.0
2015-06-11 13:30:00,48.49,48.51,48.42,48.44,97370.0,42.5292,42.5468,42.4679,42.4854,97370.0
2015-06-11 14:00:00,48.45,48.59,48.43,48.54,170750.0,42.4942,42.617,42.4766,42.5731,170750.0
2015-06-11 14:30:00,48.54,48.54,48.44,48.47,104200.0,42.5731,42.5731,42.4854,42.5117,104200.0
2015-06-11 15:00:00,48.48,48.48,48.41,48.43,163275.0,42.5205,42.5205,42.4591,42.4766,163275.0
2015-06-11 15:30:00,48.42,48.45,48.34,48.41,276135.0,42.4679,42.4942,42.3977,42.4591,276135.0
2015-06-12 09:30:00,48.1,48.31,48.02,48.22,141790.0,42.3198,42.5046,42.2494,42.4254,141790.0
2015-06-12 10:00:00,48.18,48.28,47.89,47.89,173320.0,42.3902,42.4782,42.1351,42.1351,173320.0
2015-06-12 10:30:00,47.89,47.92,47.6,47.65,145820.0,42.1351,42.1615,41.8799,41.9239,145820.0
2015-06-12 11:00:00,47.63,47.82,47.58,47.8,62505.0,41.9063,42.0735,41.8623,42.0559,62505.0
2015-06-12 11:30:00,47.8,47.83,47.72,47.81,103830.0,42.0559,42.0823,41.9855,42.0647,103830.0
2015-06-12 12:00:00,47.8,47.81,47.72,47.8,80380.0,42.0559,42.0647,41.9855,42.0559,80380.0
2015-06-12 12:30:00,47.8,47.8,47.72,47.72,95870.0,42.0559,42.0559,41.9855,41.9855,95870.0
2015-06-12 13:00:00,47.73,47.77,47.64,47.7,74965.0,41.9943,42.0295,41.9151,41.9679,74965.0
2015-06-12 13:30:00,47.7,47.7,47.56,47.64,47255.0,41.9679,41.9679,41.8447,41.9151,47255.0
2015-06-12 14:00:00,47.65,47.66,47.54,47.57,89270.0,41.9239,41.9327,41.8271,41.8535,89270.0
2015-06-12 14:30:00,47.57,47.67,47.54,47.62,262890.0,41.8535,41.9415,41.8271,41.8975,262890.0
2015-06-12 15:00:00,47.61,47.7,47.6,47.68,112895.0,41.8887,41.9679,41.8799,41.9503,112895.0
2015-06-12 15:30:00,47.69,47.78,47.69,47.74,559865.0,41.9591,42.0383,41.9591,42.0031,559865.0
2015-06-15 09:30:00,47.33,47.66,47.11,47.24,130565.0,41.6424,41.9327,41.4488,41.5632,130565.0
2015-06-15 10:00:00,47.2,47.38,47.19,47.37,83105.0,41.528,41.6863,41.5192,41.6775,83105.0
2015-06-15 10:30:00,47.36,47.56,47.34,47.56,74435.0,41.6688,41.8447,41.6512,41.8447,74435.0
2015-06-15 11:00:00,47.6,47.73,47.53,47.54,95545.0,41.8799,41.9943,41.8183,41.8271,95545.0
2015-06-15 11:30:00,47.54,47.69,47.52,47.54,30960.0,41.8271,41.9591,41.8095,41.8271,30960.0
2015-06-15 12:00:00,47.54,47.62,47.43,47.44,53105.0,41.8271,41.8975,41.7303,41.7391,53105.0
2015-06-15 12:30:00,47.4,47.5,47.4,47.45,75900.0,41.7039,41.7919,41.7039,41.7479,75900.0
2015-06-15 13:00:00,47.45,47.51,47.39,47.4,81275.0,41.7479,41.8007,41.6951,41.7039,81275.0
2015-06-15 13:30:00,47.4,47.43,47.24,47.33,72780.0,41.7039,41.7303,41.5632,41.6424,72780.0
2015-06-15 14:00:00,47.31,47.41,47.26,47.4,61645.0,41.6248,41.7127,41.5808,41.7039,61645.0
2015-06-15 14:30:00,47.41,47.56,47.34,47.41,254510.0,41.7127,41.8447,41.6512,41.7127,254510.0
2015-06-15 15:00:00,47.41,47.52,47.39,47.46,284410.0,41.7127,41.8095,41.6951,41.7567,284410.0
2015-06-15 15:30:00,47.44,47.54,47.43,47.46,229650.0,41.7391,41.8271,41.7303,41.7567,229650.0
2015-06-16 09:30:00,47.34,47.62,47.02,47.16,157955.0,41.6512,41.8975,41.3696,41.4928,157955.0
2015-06-16 10:00:00,47.16,47.23,46.98,47.02,131410.0,41.4928,41.5544,41.3344,41.3696,131410.0
2015-06-16 10:30:00,47.01,47.18,46.89,46.93,120870.0,41.3608,41.5104,41.2552,41.2904,120870.0
2015-06-16 11:00:00,46.94,47.15,46.89,47.1,172520.0,41.2992,41.484,41.2552,41.44,172520.0
2015-06-16 11:30:00,47.09,47.12,46.92,46.96,125900.0,41.4312,41.4576,41.2816,41.3168,125900.0
2015-06-16 12:00:00,46.96,47.06,46.91,47.0,113000.0,41.3168,41.4048,41.2728,41.352,113000.0
2015-06-16 12:30:00,47.01,47.08,46.88,46.89,84860.0,41.3608,41.4224,41.2464,41.2552,84860.0
2015-06-16 13:00:00,46.89,47.11,46.88,47.09,110475.0,41.2552,41.4488,41.2464,41.4312,110475.0
2015-06-16 13:30:00,47.11,47.15,46.93,46.93,203490.0,41.4488,41.484,41.2904,41.2904,203490.0
2015-06-16 14:00:00,46.92,47.0,46.83,46.85,105725.0,41.2816,41.352,41.2024,41.22,105725.0
2015-06-16 14:30:00,46.86,46.94,46.79,46.8,141430.0,41.2288,41.2992,41.1672,41.176,141430.0
2015-06-16 15:00:00,46.81,46.96,46.76,46.95,226625.0,41.1848,41.3168,41.1409,41.308,226625.0
2015-06-16 15:30:00,46.96,46.97,46.86,46.88,465695.0,41.3168,41.3256,41.2288,41.2464,465695.0
2015-06-17 09:30:00,47.05,47.25,46.98,46.98,54965.0,41.396,41.572,41.3344,41.3344,54965.0
2015-06-17 10:00:00,47.04,47.12,46.94,47.02,129735.0,41.3872,41.4576,41.2992,41.3696,129735.0
2015-06-17 10:30:00,47.04,47.13,47.01,47.11,212005.0,41.3872,41.4664,41.3608,41.4488,212005.0
2015-06-17 11:00:00,47.11,47.13,46.86,46.88,246760.0,41.4488,41.4664,41.2288,41.2464,246760.0
2015-06-17 11:30:00,46.88,46.96,46.82,46.92,128990.0,41.2464,41.3168,41.1936,41.2816,128990.0
2015-06-17 12:00:00,46.96,46.96,46.82,46.9,149485.0,41.3168,41.3168,41.1936,41.264,149485.0
2015-06-17 12:30:00,46.91,47.02,46.74,46.83,75130.0,41.2728,41.3696,41.1233,41.2024,75130.0
2015-06-17 13:00:00,46.84,46.92,46.83,46.87,162345.0,41.2112,41.2816,41.2024,41.2376,162345.0
2015-06-17 13:30:00,46.87,46.99,46.82,46.93,78715.0,41.2376,41.3432,41.1936,41.2904,78715.0
2015-06-17 14:00:00,46.91,47.11,46.69,46.88,142305.0,41.2728,41.4488,41.0793,41.2464,142305.0
2015-06-17 14:30:00,46.86,47.02,46.84,46.94,189180.0,41.2288,41.3696,41.2112,41.2992,189180.0
2015-06-17 15:00:00,46.94,46.97,46.88,46.92,137810.0,41.2992,41.3256,41.2464,41.2816,137810.0
2015-06-17 15:30:00,46.92,46.94,46.72,46.85,428225.0,41.2816,41.2992,41.1057,41.22,428225.0
2015-06-18 09:30:00,47.0,47.2,46.57,46.66,176565.0,41.352,41.528,40.9737,41.0529,176565.0
2015-06-18 10:00:00,46.65,46.92,46.61,46.83,201520.0,41.0441,41.2816,41.0089,41.2024,201520.0
2015-06-18 10:30:00,46.81,46.9,46.71,46.84,130375.0,41.1848,41.264,41.0969,41.2112,130375.0
2015-06-18 11:00:00,46.83,46.93,46.64,46.64,162985.0,41.2024,41.2904,41.0353,41.0353,162985.0
2015-06-18 11:30:00,46.65,46.73,46.59,46.67,186745.0,41.0441,41.1145,40.9913,41.0617,186745.0
2015-06-18 12:00:00,46.69,46.73,46.59,46.72,120155.0,41.0793,41.1145,40.9913,41.1057,120155.0
2015-06-18 12:30:00,46.76,46.8,46.64,46.8,114445.0,41.1409,41.176,41.0353,41.176,114445.0
2015-06-18 13:00:00,46.79,46.85,46.75,46.8,108575.0,41.1672,41.22,41.1321,41.176,108575.0
2015-06-18 13:30:00,46.8,46.89,46.76,46.79,121825.0,41.176,41.2552,41.1409,41.1672,121825.0
2015-06-18 14:00:00,46.81,46.85,46.57,46.6,389945.0,41.1848,41.22,40.9737,41.0001,389945.0
2015-06-18 14:30:00,46.58,46.68,46.58,46.64,107900.0,40.9825,41.0705,40.9825,41.0353,107900.0
2015-06-18 15:00:00,46.64,46.72,46.63,46.67,197130.0,41.0353,41.1057,41.0265,41.0617,197130.0
2015-06-18 15:30:00,46.69,46.8,46.69,46.75,410885.0,41.0793,41.176,41.0793,41.1321,410885.0
2015-06-19 09:30:00,46.6,46.79,46.37,46.54,536275.0,41.0001,41.1672,40.7977,40.9473,536275.0
2015-06-19 10:00:00,46.55,46.72,46.52,46.68,75845.0,40.9561,41.1057,40.9297,41.0705,75845.0
2015-06-19 10:30:00,46.69,46.69,46.38,46.45,250380.0,41.0793,41.0793,40.8065,40.8681,250380.0
2015-06-19 11:00:00,46.44,46.47,46.28,46.3,343150.0,40.8593,40.8857,40.7185,40.7361,343150.0
2015-06-19 11:30:00,46.3,46.33,46.22,46.25,69935.0,40.7361,40.7625,40.6657,40.6921,69935.0
2015-06-19 12:00:00,46.23,46.25,46.11,46.14,144960.0,40.6745,40.6921,40.569,40.5954,144960.0
2015-06-19 12:30:00,46.12,46.17,45.96,46.0,251195.0,40.5778,40.6218,40.437,40.4722,251195.0
2015-06-19 13:00:00,46.01,46.03,45.86,45.9,336200.0,40.481,40.4986,40.349,40.3842,336200.0
2015-06-19 13:30:00,45.91,45.94,45.82,45.91,278765.0,40.393,40.4194,40.3138,40.393,278765.0
2015-06-19 14:00:00,45.92,45.93,45.77,45.79,195905.0,40.4018,40.4106,40.2698,40.2874,195905.0
2015-06-19 14:30:00,45.79,45.82,45.69,45.76,272640.0,40.2874,40.3138,40.1994,40.261,272640.0
2015-06-19 15:00:00,45.76,45.8,45.57,45.79,338205.0,40.261,40.2962,40.0939,40.2874,338205.0
2015-06-19 15:30:00,45.79,45.97,45.76,45.85,667630.0,40.2874,40.4458,40.261,40.3402,667630.0
2015-06-22 09:30:00,46.23,46.35,45.96,46.01,160125.0,40.6745,40.7801,40.437,40.481,160125.0
2015-06-22 10:00:00,46.04,46.39,46.03,46.24,133420.0,40.5074,40.8153,40.4986,40.6833,133420.0
2015-06-22 10:30:00,46.24,46.3,46.17,46.22,153965.0,40.6833,40.7361,40.6218,40.6657,153965.0
2015-06-22 11:00:00,46.21,46.26,46.09,46.21,227940.0,40.6569,40.7009,40.5514,40.6569,227940.0
2015-06-22 11:30:00,46.23,46.23,46.11,46.22,119830.0,40.6745,40.6745,40.569,40.6657,119830.0
2015-06-22 12:00:00,46.2,46.2,46.05,46.09,62065.0,40.6481,40.6481,40.5162,40.5514,62065.0
2015-06-22 12:30:00,46.09,46.2,46.07,46.17,160900.0,40.5514,40.6481,40.5338,40.6218,160900.0
2015-06-22 13:00:00,46.16,46.17,46.06,46.12,43080.0,40.613,40.6218,40.525,40.5778,43080.0
2015-06-22 13:30:00,46.11,46.22,46.09,46.17,40705.0,40.569,40.6657,40.5514,40.6218,40705.0
2015-06-22 14:00:00,46.13,46.18,46.06,46.13,42100.0,40.5866,40.6306,40.525,40.5866,42100.0
2015-06-22 14:30:00,46.13,46.19,46.11,46.19,56065.0,40.5866,40.6393,40.569,40.6393,56065.0
2015-06-22 15:00:00,46.19,46.26,46.18,46.21,135295.0,40.6393,40.7009,40.6306,40.6569,135295.0
2015-06-22 15:30:00,46.21,46.25,46.13,46.19,282155.0,40.6569,40.6921,40.5866,40.6393,282155.0
2015-06-23 09:30:00,46.41,46.41,46.2,46.35,92175.0,40.8329,40.8329,40.6481,40.7801,92175.0
2015-06-23 10:00:00,46.35,46.49,46.19,46.24,154840.0,40.7801,40.9033,40.6393,40.6833,154840.0
2015-06-23 10:30:00,46.19,46.23,46.04,46.05,154170.0,40.6393,40.6745,40.5074,40.5162,154170.0
2015-06-23 11:00:00,46.03,46.1,46.02,46.04,96595.0,40.4986,40.5602,40.4898,40.5074,96595.0
2015-06-23 11:30:00,46.06,46.11,46.03,46.06,190370.0,40.525,40.569,40.4986,40.525,190370.0
2015-06-23 12:00:00,46.05,46.08,45.95,46.04,45720.0,40.5162,40.5426,40.4282,40.5074,45720.0
2015-06-23 12:30:00,46.03,46.07,45.95,45.95,38000.0,40.4986,40.5338,40.4282,40.4282,38000.0
2015-06-23 13:00:00,45.95,46.07,45.95,46.04,154955.0,40.4282,40.5338,40.4282,40.5074,154955.0
2015-06-23 13:30:00,46.04,46.12,46.02,46.07,141595.0,40.5074,40.5778,40.4898,40.5338,141595.0
2015-06-23 14:00:00,46.09,46.12,46.02,46.05,65900.0,40.5514,40.5778,40.4898,40.5162,65900.0
2015-06-23 14:30:00,46.02,46.07,46.0,46.02,47810.0,40.4898,40.5338,40.4722,40.4898,47810.0
2015-06-23 15:00:00,46.02,46.07,45.95,46.01,99100.0,40.4898,40.5338,40.4282,40.481,99100.0
2015-06-23 15:30:00,46.02,46.02,45.95,45.96,484740.0,40.4898,40.4898,40.4282,40.437,484740.0
2015-06-24 09:30:00,45.9,46.1,45.77,45.88,102785.0,40.3842,40.5602,40.2698,40.3666,102785.0
2015-06-24 10:00:00,45.92,45.94,45.76,45.77,47300.0,40.4018,40.4194,40.261,40.2698,47300.0
2015-06-24 10:30:00,45.83,45.89,45.74,45.82,80415.0,40.3226,40.3754,40.2434,40.3138,80415.0
2015-06-24 11:00:00,45.84,45.85,45.73,45.81,49335.0,40.3314,40.3402,40.2346,40.305,49335.0
2015-06-24 11:30:00,45.81,45.84,45.74,45.76,45515.0,40.305,40.3314,40.2434,40.261,45515.0
2015-06-24 12:00:00,45.75,45.79,45.64,45.64,71535.0,40.2522,40.2874,40.1554,40.1554,71535.0
2015-06-24 12:30:00,45.64,45.73,45.63,45.7,192990.0,40.1554,40.2346,40.1466,40.2082,192990.0
2015-06-24 13:00:00,45.7,45.73,45.58,45.58,97745.0,40.2082,40.2346,40.1027,40.1027,97745.0
2015-06-24 13:30:00,45.58,45.68,45.57,45.68,76725.0,40.1027,40.1906,40.0939,40.1906,76725.0
2015-06-24 14:00:00,45.67,45.68,45.55,45.6,75345.0,40.1818,40.1906,40.0763,40.1203,75345.0
2015-06-24 14:30:00,45.6,45.66,45.58,45.65,47855.0,40.1203,40.173,40.1027,40.1642,47855.0
2015-06-24 15:00:00,45.64,45.68,45.59,45.66,119870.0,40.1554,40.1906,40.1115,40.173,119870.0
2015-06-24 15:30:00,45.67,45.73,45.6,45.63,771590.0,40.1818,40.2346,40.1203,40.1466,771590.0
2015-06-25 09:30:00,45.6,45.9,45.57,45.69,176250.0,40.1203,40.3842,40.0939,40.1994,176250.0
2015-06-25 10:00:00,45.65,45.79,45.63,45.75,65715.0,40.1642,40.2874,40.1466,40.2522,65715.0
2015-06-25 10:30:00,45.75,45.75,45.58,45.73,43040.0,40.2522,40.2522,40.1027,40.2346,43040.0
2015-06-25 11:00:00,45.73,45.84,45.72,45.72,146880.0,40.2346,40.3314,40.2258,40.2258,146880.0
2015-06-25 11:30:00,45.74,45.8,45.72,45.79,150545.0,40.2434,40.2962,40.2258,40.2874,150545.0
2015-06-25 12:00:00,45.79,45.79,45.73,45.76,82835.0,40.2874,40.2874,40.2346,40.261,82835.0
2015-06-25 12:30:00,45.74,45.81,45.72,45.74,120670.0,40.2434,40.305,40.2258,40.2434,120670.0
2015-06-25 13:00:00,45.74,45.79,45.73,45.76,97030.0,40.2434,40.2874,40.2346,40.261,97030.0
2015-06-25 13:30:00,45.74,45.77,45.72,45.74,168730.0,40.2434,40.2698,40.2258,40.2434,168730.0
2015-06-25 14:00:00,45.74,45.74,45.54,45.56,136845.0,40.2434,40.2434,40.0675,40.0851,136845.0
2015-06-25 14:30:00,45.55,45.66,45.51,45.66,135200.0,40.0763,40.173,40.0411,40.173,135200.0
2015-06-25 15:00:00,45.67,45.75,45.64,45.66,156215.0,40.1818,40.2522,40.1554,40.173,156215.0
2015-06-25 15:30:00,45.66,45.68,45.52,45.53,430400.0,40.173,40.1906,40.0499,40.0587,430400.0
2015-06-26 09:30:00,45.6,45.85,45.1,45.4,221410.0,40.1203,40.3402,39.6803,39.9443,221410.0
2015-06-26 10:00:00,45.38,45.49,45.3,45.49,174600.0,39.9267,40.0235,39.8563,40.0235,174600.0
2015-06-26 10:30:00,45.48,45.5,45.37,45.43,198355.0,40.0147,40.0323,39.9179,39.9707,198355.0
2015-06-26 11:00:00,45.44,45.55,45.43,45.48,198260.0,39.9795,40.0763,39.9707,40.0147,198260.0
2015-06-26 11:30:00,45.48,45.52,45.43,45.46,80605.0,40.0147,40.0499,39.9707,39.9971,80605.0
2015-06-26 12:00:00,45.46,45.56,45.43,45.54,234925.0,39.9971,40.0851,39.9707,40.0675,234925.0
2015-06-26 12:30:00,45.54,45.56,45.35,45.39,90120.0,40.0675,40.0851,39.9003,39.9355,90120.0
2015-06-26 13:00:00,45.41,45.42,45.22,45.29,117540.0,39.9531,39.9619,39.7859,39.8475,117540.0
2015-06-26 13:30:00,45.3,45.41,45.26,45.33,94050.0,39.8563,39.9531,39.8211,39.8827,94050.0
2015-06-26 14:00:00,45.31,45.38,45.21,45.29,88495.0,39.8651,39.9267,39.7771,39.8475,88495.0
2015-06-26 14:30:00,45.3,45.42,45.28,45.28,145945.0,39.8563,39.9619,39.8387,39.8387,145945.0
2015-06-26 15:00:00,45.3,45.42,45.23,45.34,147840.0,39.8563,39.9619,39.7947,39.8915,147840.0
2015-06-26 15:30:00,45.32,45.36,45.21,45.23,543115.0,39.8739,39.9091,39.7771,39.7947,543115.0
2015-06-29 09:30:00,44.84,45.12,44.75,45.0,143925.0,39.4516,39.6979,39.3724,39.5924,143925.0
2015-06-29 10:00:00,44.89,45.07,44.81,44.83,76360.0,39.4956,39.6539,39.4252,39.4428,76360.0
2015-06-29 10:30:00,44.83,44.94,44.82,44.85,76355.0,39.4428,39.5396,39.434,39.4604,76355.0
2015-06-29 11:00:00,44.87,44.92,44.81,44.9,97530.0,39.478,39.522,39.4252,39.5044,97530.0
2015-06-29 11:30:00,44.89,44.91,44.77,44.89,87030.0,39.4956,39.5132,39.39,39.4956,87030.0
2015-06-29 12:00:00,44.89,44.93,44.81,44.84,92300.0,39.4956,39.5308,39.4252,39.4516,92300.0
2015-06-29 12:30:00,44.85,44.88,44.8,44.86,40030.0,39.4604,39.4868,39.4164,39.4692,40030.0
2015-06-29 13:00:00,44.86,44.86,44.68,44.75,84265.0,39.4692,39.4692,39.3108,39.3724,84265.0
2015-06-29 13:30:00,44.74,44.79,44.64,44.65,55470.0,39.3636,39.4076,39.2756,39.2844,55470.0
2015-06-29 14:00:00,44.66,44.7,44.55,44.59,97710.0,39.2932,39.3284,39.1964,39.2316,97710.0
2015-06-29 14:30:00,44.58,44.71,44.57,44.62,101135.0,39.2228,39.3372,39.214,39.258,101135.0
2015-06-29 15:00:00,44.61,44.71,44.57,44.63,145170.0,39.2492,39.3372,39.214,39.2668,145170.0
2015-06-29 15:30:00,44.63,44.63,44.42,44.46,410425.0,39.2668,39.2668,39.0821,39.1172,410425.0
2015-06-30 09:30:00,44.71,45.0,44.56,44.71,332640.0,39.3372,39.5924,39.2052,39.3372,332640.0
2015-06-30 10:00:00,44.67,44.83,44.65,44.83,134980.0,39.302,39.4428,39.2844,39.4428,134980.0
2015-06-30 10:30:00,44.8,44.9,44.77,44.8,232640.0,39.4164,39.5044,39.39,39.4164,232640.0
2015-06-30 11:00:00,44.79,44.82,44.58,44.58,306335.0,39.4076,39.434,39.2228,39.2228,306335.0
2015-06-30 11:30:00,44.58,44.61,44.5,44.52,152115.0,39.2228,39.2492,39.1524,39.17,152115.0
2015-06-30 12:00:00,44.54,44.58,44.47,44.47,129505.0,39.1876,39.2228,39.126,39.126,129505.0
2015-06-30 12:30:00,44.47,44.51,44.38,44.41,80290.0,39.126,39.1612,39.0469,39.0733,80290.0
2015-06-30 13:00:00,44.43,44.62,44.43,44.62,60245.0,39.0908,39.258,39.0908,39.258,60245.0
2015-06-30 13:30:00,44.59,44.74,44.58,44.7,62605.0,39.2316,39.3636,39.2228,39.3284,62605.0
2015-06-30 14:00:00,44.7,44.97,44.7,44.92,186935.0,39.3284,39.566,39.3284,39.522,186935.0
2015-06-30 14:30:00,44.87,44.98,44.83,44.87,158340.0,39.478,39.5748,39.4428,39.478,158340.0
2015-06-30 15:00:00,44.85,44.9,44.78,44.82,202180.0,39.4604,39.5044,39.3988,39.434,202180.0
2015-06-30 15:30:00,44.8,44.85,44.72,44.72,451605.0,39.4164,39.4604,39.346,39.346,451605.0
2015-07-01 09:30:00,45.04,45.29,44.9,45.1,514265.0,39.6275,39.8475,39.5044,39.6803,514265.0
2015-07-01 10:00:00,45.1,45.26,45.06,45.18,511960.0,39.6803,39.8211,39.6451,39.7507,511960.0
2015-07-01 10:30:00,45.17,45.18,45.0,45.13,191760.0,39.7419,39.7507,39.5924,39.7067,191760.0
2015-07-01 11:00:00,45.14,45.19,45.11,45.14,219335.0,39.7155,39.7595,39.6891,39.7155,219335.0
2015-07-01 11:30:00,45.12,45.15,45.07,45.13,78535.0,39.6979,39.7243,39.6539,39.7067,78535.0
2015-07-01 12:00:00,45.13,45.16,45.02,45.11,159340.0,39.7067,39.7331,39.6099,39.6891,159340.0
2015-07-01 12:30:00,45.13,45.16,45.06,45.08,205330.0,39.7067,39.7331,39.6451,39.6627,205330.0
2015-07-01 13:00:00,45.06,45.13,45.01,45.12,488265.0,39.6451,39.7067,39.6012,39.6979,488265.0
2015-07-01 13:30:00,45.1,45.14,45.06,45.07,233850.0,39.6803,39.7155,39.6451,39.6539,233850.0
2015-07-01 14:00:00,45.07,45.1,44.94,45.0,271945.0,39.6539,39.6803,39.5396,39.5924,271945.0
2015-07-01 14:30:00,44.99,45.12,44.99,45.07,365345.0,39.5836,39.6979,39.5836,39.6539,365345.0
2015-07-01 15:00:00,45.07,45.21,45.05,45.16,322915.0,39.6539,39.7771,39.6363,39.7331,322915.0
2015-07-01 15:30:00,45.15,45.2,45.06,45.16,664440.0,39.7243,39.7683,39.6451,39.7331,664440.0
2015-07-02 09:30:00,45.34,45.5,45.13,45.42,246890.0,39.8915,40.0323,39.7067,39.9619,246890.0
2015-07-02 10:00:00,45.42,45.45,45.28,45.35,196590.0,39.9619,39.9883,39.8387,39.9003,196590.0
2015-07-02 10:30:00,45.37,45.4,45.29,45.4,102635.0,39.9179,39.9443,39.8475,39.9443,102635.0
2015-07-02 11:00:00,45.4,45.4,45.2,45.33,89610.0,39.9443,39.9443,39.7683,39.8827,89610.0
2015-07-02 11:30:00,45.3,45.42,45.26,45.35,83050.0,39.8563,39.9619,39.8211,39.9003,83050.0
2015-07-02 12:00:00,45.35,45.39,45.25,45.31,78470.0,39.9003,39.9355,39.8123,39.8651,78470.0
2015-07-02 12:30:00,45.31,45.31,45.22,45.27,49410.0,39.8651,39.8651,39.7859,39.8299,49410.0
2015-07-02 13:00:00,45.25,45.26,45.15,45.18,91225.0,39.8123,39.8211,39.7243,39.7507,91225.0
2015-07-02 13:30:00,45.17,45.2,45.09,45.09,92370.0,39.7419,39.7683,39.6715,39.6715,92370.0
2015-07-02 14:00:00,45.11,45.24,45.1,45.24,172560.0,39.6891,39.8035,39.6803,39.8035,172560.0
2015-07-02 14:30:00,45.25,45.39,45.24,45.39,136665.0,39.8123,39.9355,39.8035,39.9355,136665.0
2015-07-02 15:00:00,45.37,45.44,45.33,45.44,181830.0,39.9179,39.9795,39.8827,39.9795,181830.0
2015-07-02 15:30:00,45.44,45.46,45.34,45.4,440160.0,39.9795,39.9971,39.8915,39.9443,440160.0
2015-07-06 09:30:00,44.83,45.11,44.8,44.95,161210.0,39.4428,39.6891,39.4164,39.5484,161210.0
2015-07-06 10:00:00,44.92,44.93,44.69,44.82,440150.0,39.522,39.5308,39.3196,39.434,440150.0
2015-07-06 10:30:00,44.83,45.28,44.83,45.27,248240.0,39.4428,39.8387,39.4428,39.8299,248240.0
2015-07-06 11:00:00,45.27,45.3,45.17,45.21,104600.0,39.8299,39.8563,39.7419,39.7771,104600.0
2015-07-06 11:30:00,45.19,45.2,45.07,45.12,104705.0,39.7595,39.7683,39.6539,39.6979,104705.0
2015-07-06 12:00:00,45.15,45.15,45.05,45.07,60835.0,39.7243,39.7243,39.6363,39.6539,60835.0
2015-07-06 12:30:00,45.04,45.05,44.96,45.0,68235.0,39.6275,39.6363,39.5572,39.5924,68235.0
2015-07-06 13:00:00,45.01,45.02,44.82,44.83,133930.0,39.6012,39.6099,39.434,39.4428,133930.0
2015-07-06 13:30:00,44.82,44.82,44.73,44.76,127795.0,39.434,39.434,39.3548,39.3812,127795.0
2015-07-06 14:00:00,44.74,44.78,44.68,44.69,129215.0,39.3636,39.3988,39.3108,39.3196,129215.0
2015-07-06 14:30:00,44.7,44.77,44.62,44.71,82040.0,39.3284,39.39,39.258,39.3372,82040.0
2015-07-06 15:00:00,44.71,44.82,44.68,44.8,104395.0,39.3372,39.434,39.3108,39.4164,104395.0
2015-07-06 15:30:00,44.81,44.9,44.79,44.9,464065.0,39.4252,39.5044,39.4076,39.5044,464065.0
2015-07-07 09:30:00,45.0,45.18,44.87,45.05,222125.0,39.5924,39.7507,39.478,39.6363,222125.0
2015-07-07 10:00:00,45.05,45.12,44.72,44.8,279585.0,39.6363,39.6979,39.346,39.4164,279585.0
2015-07-07 10:30:00,44.84,44.86,44.65,44.84,155065.0,39.4516,39.4692,39.2844,39.4516,155065.0
2015-07-07 11:00:00,44.8,44.99,44.8,44.9,227315.0,39.4164,39.5836,39.4164,39.5044,227315.0
2015-07-07 11:30:00,44.92,45.08,44.86,45.02,150775.0,39.522,39.6627,39.4692,39.6099,150775.0
2015-07-07 12:00:00,45.06,45.27,45.04,45.27,158830.0,39.6451,39.8299,39.6275,39.8299,158830.0
2015-07-07 12:30:00,45.24,45.49,45.23,45.44,231745.0,39.8035,40.0235,39.7947,39.9795,231745.0
2015-07-07 13:00:00,45.42,45.45,45.25,45.35,107400.0,39.9619,39.9883,39.8123,39.9003,107400.0
2015-07-07 13:30:00,45.37,45.4,45.27,45.34,97275.0,39.9179,39.9443,39.8299,39.8915,97275.0
2015-07-07 14:00:00,45.34,45.37,45.28,45.31,80195.0,39.8915,39.9179,39.8387,39.8651,80195.0
2015-07-07 14:30:00,45.31,45.55,45.3,45.5,142215.0,39.8651,40.0763,39.8563,40.0323,142215.0
2015-07-07 15:00:00,45.51,45.58,45.4,45.45,152480.0,40.0411,40.1027,39.9443,39.9883,152480.0
2015-07-07 15:30:00,45.45,45.54,45.39,45.43,540455.0,39.9883,40.0675,39.9355,39.9707,540455.0
2015-07-08 09:30:00,45.15,45.37,44.99,45.08,109285.0,39.7243,39.9179,39.5836,39.6627,109285.0
2015-07-08 10:00:00,45.0,45.03,44.85,44.93,120760.0,39.5924,39.6187,39.4604,39.5308,120760.0
2015-07-08 10:30:00,44.92,45.1,44.86,45.1,87820.0,39.522,39.6803,39.4692,39.6803,87820.0
2015-07-08 11:00:00,45.04,45.07,44.94,45.03,149390.0,39.6275,39.6539,39.5396,39.6187,149390.0
2015-07-08 11:30:00,45.03,45.06,44.66,44.73,319605.0,39.6187,39.6451,39.2932,39.3548,319605.0
2015-07-08 12:00:00,44.74,44.94,44.58,44.75,295040.0,39.3636,39.5396,39.2228,39.3724,295040.0
2015-07-08 12:30:00,44.8,44.82,44.58,44.71,134395.0,39.4164,39.434,39.2228,39.3372,134395.0
2015-07-08 13:00:00,44.73,44.9,44.54,44.87,531650.0,39.3548,39.5044,39.1876,39.478,531650.0
2015-07-08 13:30:00,44.84,44.89,44.67,44.81,153480.0,39.4516,39.4956,39.302,39.4252,153480.0
2015-07-08 14:00:00,44.77,44.8,44.61,44.66,128850.0,39.39,39.4164,39.2492,39.2932,128850.0
2015-07-08 14:30:00,44.64,44.69,44.4,44.42,140885.0,39.2756,39.3196,39.0645,39.0821,140885.0
2015-07-08 15:00:00,44.42,44.53,44.32,44.37,275285.0,39.0821,39.1788,38.9941,39.0381,275285.0
2015-07-08 15:30:00,44.37,44.56,44.35,44.38,476005.0,39.0381,39.2052,39.0205,39.0469,476005.0
2015-07-09 09:30:00,44.65,45.44,44.52,45.39,671590.0,39.2844,39.9795,39.17,39.9355,671590.0
2015-07-09 10:00:00,45.34,45.42,44.89,44.9,258435.0,39.8915,39.9619,39.4956,39.5044,258435.0
2015-07-09 10:30:00,44.92,45.29,44.87,45.21,297540.0,39.522,39.8475,39.478,39.7771,297540.0
2015-07-09 11:00:00,45.21,45.3,45.09,45.13,184645.0,39.7771,39.8563,39.6715,39.7067,184645.0
2015-07-09 11:30:00,45.12,45.17,45.01,45.11,170310.0,39.6979,39.7419,39.6012,39.6891,170310.0
2015-07-09 12:00:00,45.07,45.09,44.98,45.03,129245.0,39.6539,39.6715,39.5748,39.6187,129245.0
2015-07-09 12:30:00,45.02,45.07,44.94,44.99,209235.0,39.6099,39.6539,39.5396,39.5836,209235.0
2015-07-09 13:00:00,44.99,45.06,44.93,44.94,290985.0,39.5836,39.6451,39.5308,39.5396,290985.0
2015-07-09 13:30:00,44.93,45.15,44.92,45.15,139825.0,39.5308,39.7243,39.522,39.7243,139825.0
2015-07-09 14:00:00,45.14,45.15,44.92,44.95,192715.0,39.7155,39.7243,39.522,39.5484,192715.0
2015-07-09 14:30:00,44.97,45.05,44.85,45.02,264800.0,39.566,39.6363,39.4604,39.6099,264800.0
2015-07-09 15:00:00,45.01,45.09,44.99,44.99,382940.0,39.6012,39.6715,39.5836,39.5836,382940.0
2015-07-09 15:30:00,44.99,45.04,44.88,44.88,733025.0,39.5836,39.6275,39.4868,39.4868,733025.0
2015-07-10 09:30:00,45.79,46.32,45.74,45.76,305030.0,40.2874,40.7537,40.2434,40.261,305030.0
2015-07-10 10:00:00,45.74,45.89,45.53,45.56,157895.0,40.2434,40.3754,40.0587,40.0851,157895.0
2015-07-10 10:30:00,45.55,45.64,45.25,45.63,225215.0,40.0763,40.1554,39.8123,40.1466,225215.0
2015-07-10 11:00:00,45.59,45.65,45.52,45.59,83055.0,40.1115,40.1642,40.0499,40.1115,83055.0
2015-07-10 11:30:00,45.61,45.71,45.56,45.66,84560.0,40.129,40.217,40.0851,40.173,84560.0
2015-07-10 12:00:00,45.65,45.69,45.6,45.62,70705.0,40.1642,40.1994,40.1203,40.1378,70705.0
2015-07-10 12:30:00,45.6,45.65,45.52,45.61,57430.0,40.1203,40.1642,40.0499,40.129,57430.0
2015-07-10 13:00:00,45.63,45.7,45.57,45.65,106160.0,40.1466,40.2082,40.0939,40.1642,106160.0
2015-07-10 13:30:00,45.65,45.77,45.64,45.75,183855.0,40.1642,40.2698,40.1554,40.2522,183855.0
2015-07-10 14:00:00,45.73,45.83,45.73,45.81,103400.0,40.2346,40.3226,40.2346,40.305,103400.0
2015-07-10 14:30:00,45.8,45.89,45.78,45.84,67820.0,40.2962,40.3754,40.2786,40.3314,67820.0
2015-07-10 15:00:00,45.85,45.9,45.78,45.82,330555.0,40.3402,40.3842,40.2786,40.3138,330555.0
2015-07-10 15:30:00,45.82,46.0,45.8,45.88,557240.0,40.3138,40.4722,40.2962,40.3666,557240.0
2015-07-13 09:30:00,46.33,46.38,45.97,45.98,303750.0,40.7625,40.8065,40.4458,40.4546,303750.0
2015-07-13 10:00:00,46.02,46.17,46.02,46.02,106985.0,40.4898,40.6218,40.4898,40.4898,106985.0
2015-07-13 10:30:00,46.06,46.13,46.0,46.12,90170.0,40.525,40.5866,40.4722,40.5778,90170.0
2015-07-13 11:00:00,46.1,46.11,45.84,45.84,126145.0,40.5602,40.569,40.3314,40.3314,126145.0
2015-07-13 11:30:00,45.84,45.89,45.8,45.81,89620.0,40.3314,40.3754,40.2962,40.305,89620.0
2015-07-13 12:00:00,45.85,45.87,45.7,45.7,102170.0,40.3402,40.3578,40.2082,40.2082,102170.0
2015-07-13 12:30:00,45.73,45.77,45.66,45.66,188080.0,40.2346,40.2698,40.173,40.173,188080.0
2015-07-13 13:00:00,45.66,45.78,45.66,45.75,61305.0,40.173,40.2786,40.173,40.2522,61305.0
2015-07-13 13:30:00,45.76,45.76,45.65,45.69,113725.0,40.261,40.261,40.1642,40.1994,113725.0
2015-07-13 14:00:00,45.65,45.68,45.61,45.61,105845.0,40.1642,40.1906,40.129,40.129,105845.0
2015-07-13 14:30:00,45.63,45.79,45.6,45.76,156210.0,40.1466,40.2874,40.1203,40.261,156210.0
2015-07-13 15:00:00,45.74,45.82,45.72,45.8,171775.0,40.2434,40.3138,40.2258,40.2962,171775.0
2015-07-13 15:30:00,45.8,45.83,45.75,45.79,558035.0,40.2962,40.3226,40.2522,40.2874,558035.0
2015-07-14 09:30:00,45.7,45.87,45.4,45.57,107165.0,40.2082,40.3578,39.9443,40.0939,107165.0
2015-07-14 10:00:00,45.57,45.75,45.56,45.75,90730.0,40.0939,40.2522,40.0851,40.2522,90730.0
2015-07-14 10:30:00,45.76,45.79,45.63,45.69,166965.0,40.261,40.2874,40.1466,40.1994,166965.0
2015-07-14 11:00:00,45.71,45.77,45.66,45.68,118925.0,40.217,40.2698,40.173,40.1906,118925.0
2015-07-14 11:30:00,45.67,45.71,45.6,45.62,110815.0,40.1818,40.217,40.1203,40.1378,110815.0
2015-07-14 12:00:00,45.62,45.69,45.61,45.69,48875.0,40.1378,40.1994,40.129,40.1994,48875.0
2015-07-14 12:30:00,45.67,45.72,45.55,45.58,95555.0,40.1818,40.2258,40.0763,40.1027,95555.0
2015-07-14 13:00:00,45.59,45.61,45.5,45.54,66705.0,40.1115,40.129,40.0323,40.0675,66705.0
2015-07-14 13:30:00,45.54,45.54,45.42,45.43,99775.0,40.0675,40.0675,39.9619,39.9707,99775.0
2015-07-14 14:00:00,45.43,45.63,45.41,45.61,174870.0,39.9707,40.1466,39.9531,40.129,174870.0
2015-07-14 14:30:00,45.61,45.66,45.58,45.66,63505.0,40.129,40.173,40.1027,40.173,63505.0
2015-07-14 15:00:00,45.67,45.68,45.62,45.62,122400.0,40.1818,40.1906,40.1378,40.1378,122400.0
2015-07-14 15:30:00,45.61,45.64,45.55,45.58,209525.0,40.129,40.1554,40.0763,40.1027,209525.0
2015-07-15 09:30:00,45.57,45.71,44.96,45.65,249380.0,40.0939,40.217,39.5572,40.1642,249380.0
2015-07-15 10:00:00,45.69,45.94,45.57,45.9,153830.0,40.1994,40.4194,40.0939,40.3842,153830.0
2015-07-15 10:30:00,45.94,45.94,45.68,45.76,161760.0,40.4194,40.4194,40.1906,40.261,161760.0
2015-07-15 11:00:00,45.76,45.83,45.72,45.73,82015.0,40.261,40.3226,40.2258,40.2346,82015.0
2015-07-15 11:30:00,45.73,45.81,45.69,45.69,38035.0,40.2346,40.305,40.1994,40.1994,38035.0
2015-07-15 12:00:00,45.72,45.74,45.65,45.65,45500.0,40.2258,40.2434,40.1642,40.1642,45500.0
2015-07-15 12:30:00,45.65,45.87,45.62,45.84,101100.0,40.1642,40.3578,40.1378,40.3314,101100.0
2015-07-15 13:00:00,45.85,45.87,45.75,45.81,70170.0,40.3402,40.3578,40.2522,40.305,70170.0
2015-07-15 13:30:00,45.8,45.83,45.74,45.76,42765.0,40.2962,40.3226,40.2434,40.261,42765.0
2015-07-15 14:00:00,45.74,45.88,45.72,45.81,250210.0,40.2434,40.3666,40.2258,40.305,250210.0
2015-07-15 14:30:00,45.82,45.84,45.58,45.64,158355.0,40.3138,40.3314,40.1027,40.1554,158355.0
2015-07-15 15:00:00,45.64,45.7,45.59,45.68,114245.0,40.1554,40.2082,40.1115,40.1906,114245.0
2015-07-15 15:30:00,45.69,45.8,45.67,45.78,335610.0,40.1994,40.2962,40.1818,40.2786,335610.0
2015-07-16 09:30:00,46.16,46.29,45.91,46.13,98305.0,40.613,40.7273,40.393,40.5866,98305.0
2015-07-16 10:00:00,46.13,46.2,46.07,46.15,215545.0,40.5866,40.6481,40.5338,40.6042,215545.0
2015-07-16 10:30:00,46.15,46.18,46.07,46.17,42010.0,40.6042,40.6306,40.5338,40.6218,42010.0
2015-07-16 11:00:00,46.17,46.22,46.12,46.17,42055.0,40.6218,40.6657,40.5778,40.6218,42055.0
2015-07-16 11:30:00,46.15,46.21,46.15,46.2,151380.0,40.6042,40.6569,40.6042,40.6481,151380.0
2015-07-16 12:00:00,46.19,46.22,46.18,46.22,50600.0,40.6393,40.6657,40.6306,40.6657,50600.0
2015-07-16 12:30:00,46.22,46.3,46.21,46.29,102005.0,40.6657,40.7361,40.6569,40.7273,102005.0
2015-07-16 13:00:00,46.3,46.33,46.26,46.27,90440.0,40.7361,40.7625,40.7009,40.7097,90440.0
2015-07-16 13:30:00,46.3,46.31,46.27,46.31,55355.0,40.7361,40.7449,40.7097,40.7449,55355.0
2015-07-16 14:00:00,46.3,46.39,46.3,46.39,75515.0,40.7361,40.8153,40.7361,40.8153,75515.0
2015-07-16 14:30:00,46.38,46.43,46.38,46.4,98500.0,40.8065,40.8505,40.8065,40.8241,98500.0
2015-07-16 15:00:00,46.41,46.47,46.4,46.47,129905.0,40.8329,40.8857,40.8241,40.8857,129905.0
2015-07-16 15:30:00,46.44,46.49,46.38,46.44,318370.0,40.8593,40.9033,40.8065,40.8593,318370.0
2015-07-17 09:30:00,46.2,46.54,46.2,46.4,196055.0,40.6481,40.9473,40.6481,40.8241,196055.0
2015-07-17 10:00:00,46.38,46.38,46.2,46.2,65320.0,40.8065,40.8065,40.6481,40.6481,65320.0
2015-07-17 10:30:00,46.19,46.22,46.11,46.18,100095.0,40.6393,40.6657,40.569,40.6306,100095.0
2015-07-17 11:00:00,46.18,46.32,46.15,46.31,81040.0,40.6306,40.7537,40.6042,40.7449,81040.0
2015-07-17 11:30:00,46.31,46.32,46.23,46.28,60975.0,40.7449,40.7537,40.6745,40.7185,60975.0
2015-07-17 12:00:00,46.26,46.26,46.16,46.2,66670.0,40.7009,40.7009,40.613,40.6481,66670.0
2015-07-17 12:30:00,46.23,46.23,46.18,46.18,32255.0,40.6745,40.6745,40.6306,40.6306,32255.0
2015-07-17 13:00:00,46.16,46.2,46.15,46.18,52390.0,40.613,40.6481,40.6042,40.6306,52390.0
2015-07-17 13:30:00,46.17,46.21,46.16,46.21,43310.0,40.6218,40.6569,40.613,40.6569,43310.0
2015-07-17 14:00:00,46.19,46.3,46.19,46.29,64590.0,40.6393,40.7361,40.6393,40.7273,64590.0
2015-07-17 14:30:00,46.29,46.3,46.22,46.24,78635.0,40.7273,40.7361,40.6657,40.6833,78635.0
2015-07-17 15:00:00,46.26,46.3,46.23,46.3,70645.0,40.7009,40.7361,40.6745,40.7361,70645.0
2015-07-17 15:30:00,46.29,46.4,46.27,46.34,518705.0,40.7273,40.8241,40.7097,40.7713,518705.0
2015-07-20 09:30:00,46.29,46.33,46.05,46.05,136770.0,40.7273,40.7625,40.5162,40.5162,136770.0
2015-07-20 10:00:00,46.05,46.36,46.0,46.32,118580.0,40.5162,40.7889,40.4722,40.7537,118580.0
2015-07-20 10:30:00,46.32,46.39,46.18,46.36,50140.0,40.7537,40.8153,40.6306,40.7889,50140.0
2015-07-20 11:00:00,46.34,46.45,46.34,46.37,115480.0,40.7713,40.8681,40.7713,40.7977,115480.0
2015-07-20 11:30:00,46.38,46.41,46.31,46.39,48220.0,40.8065,40.8329,40.7449,40.8153,48220.0
2015-07-20 12:00:00,46.39,46.45,46.36,46.4,53360.0,40.8153,40.8681,40.7889,40.8241,53360.0
2015-07-20 12:30:00,46.41,46.49,46.39,46.46,43005.0,40.8329,40.9033,40.8153,40.8769,43005.0
2015-07-20 13:00:00,46.48,46.51,46.46,46.5,55150.0,40.8945,40.9209,40.8769,40.9121,55150.0
2015-07-20 13:30:00,46.48,46.5,46.39,46.39,117290.0,40.8945,40.9121,40.8153,40.8153,117290.0
2015-07-20 14:00:00,46.39,46.48,46.36,46.46,99255.0,40.8153,40.8945,40.7889,40.8769,99255.0
2015-07-20 14:30:00,46.47,46.48,46.38,46.39,78920.0,40.8857,40.8945,40.8065,40.8153,78920.0
2015-07-20 15:00:00,46.4,46.46,46.35,46.37,95680.0,40.8241,40.8769,40.7801,40.7977,95680.0
2015-07-20 15:30:00,46.38,46.38,46.24,46.29,244430.0,40.8065,40.8065,40.6833,40.7273,244430.0
2015-07-21 09:30:00,46.23,46.6,46.2,46.57,82485.0,40.6745,41.0001,40.6481,40.9737,82485.0
2015-07-21 10:00:00,46.66,46.68,46.49,46.54,55345.0,41.0529,41.0705,40.9033,40.9473,55345.0
2015-07-21 10:30:00,46.54,46.59,46.41,46.41,114690.0,40.9473,40.9913,40.8329,40.8329,114690.0
2015-07-21 11:00:00,46.4,46.44,46.27,46.31,65850.0,40.8241,40.8593,40.7097,40.7449,65850.0
2015-07-21 11:30:00,46.31,46.43,46.28,46.32,96640.0,40.7449,40.8505,40.7185,40.7537,96640.0
2015-07-21 12:00:00,46.33,46.36,46.27,46.33,127810.0,40.7625,40.7889,40.7097,40.7625,127810.0
2015-07-21 12:30:00,46.34,46.34,46.27,46.28,91170.0,40.7713,40.7713,40.7097,40.7185,91170.0
2015-07-21 13:00:00,46.28,46.34,46.27,46.29,114540.0,40.7185,40.7713,40.7097,40.7273,114540.0
2015-07-21 13:30:00,46.28,46.28,46.2,46.28,57595.0,40.7185,40.7185,40.6481,40.7185,57595.0
2015-07-21 14:00:00,46.26,46.38,46.22,46.34,123855.0,40.7009,40.8065,40.6657,40.7713,123855.0
2015-07-21 14:30:00,46.34,46.34,46.24,46.32,71300.0,40.7713,40.7713,40.6833,40.7537,71300.0
2015-07-21 15:00:00,46.31,46.38,46.28,46.34,184845.0,40.7449,40.8065,40.7185,40.7713,184845.0
2015-07-21 15:30:00,46.33,46.38,46.31,46.34,429405.0,40.7625,40.8065,40.7449,40.7713,429405.0
2015-07-22 09:30:00,46.34,46.47,46.05,46.21,89605.0,40.7713,40.8857,40.5162,40.6569,89605.0
2015-07-22 10:00:00,46.16,46.35,46.09,46.32,63925.0,40.613,40.7801,40.5514,40.7537,63925.0
2015-07-22 10:30:00,46.33,46.38,46.28,46.38,123495.0,40.7625,40.8065,40.7185,40.8065,123495.0
2015-07-22 11:00:00,46.34,46.38,46.28,46.31,151915.0,40.7713,40.8065,40.7185,40.7449,151915.0
2015-07-22 11:30:00,46.29,46.33,46.27,46.33,55660.0,40.7273,40.7625,40.7097,40.7625,55660.0
2015-07-22 12:00:00,46.3,46.36,46.3,46.33,125180.0,40.7361,40.7889,40.7361,40.7625,125180.0
2015-07-22 12:30:00,46.33,46.43,46.32,46.43,98830.0,40.7625,40.8505,40.7537,40.8505,98830.0
2015-07-22 13:00:00,46.42,46.48,46.42,46.48,49040.0,40.8417,40.8945,40.8417,40.8945,49040.0
2015-07-22 13:30:00,46.48,46.58,46.48,46.58,96845.0,40.8945,40.9825,40.8945,40.9825,96845.0
2015-07-22 14:00:00,46.58,46.66,46.58,46.64,115580.0,40.9825,41.0529,40.9825,41.0353,115580.0
2015-07-22 14:30:00,46.63,46.66,46.58,46.62,82365.0,41.0265,41.0529,40.9825,41.0177,82365.0
2015-07-22 15:00:00,46.63,46.67,46.53,46.59,117300.0,41.0265,41.0617,40.9385,40.9913,117300.0
2015-07-22 15:30:00,46.59,46.67,46.52,46.64,351385.0,40.9913,41.0617,40.9297,41.0353,351385.0
2015-07-23 09:30:00,46.54,46.79,46.54,46.55,120125.0,40.9473,41.1672,40.9473,40.9561,120125.0
2015-07-23 10:00:00,46.58,46.65,46.52,46.52,28105.0,40.9825,41.0441,40.9297,40.9297,28105.0
2015-07-23 10:30:00,46.54,46.62,46.44,46.44,37115.0,40.9473,41.0177,40.8593,40.8593,37115.0
2015-07-23 11:00:00,46.46,46.47,46.25,46.28,43290.0,40.8769,40.8857,40.6921,40.7185,43290.0
2015-07-23 11:30:00,46.25,46.27,45.89,46.0,216595.0,40.6921,40.7097,40.3754,40.4722,216595.0
2015-07-23 12:00:00,46.0,46.0,45.85,45.96,75555.0,40.4722,40.4722,40.3402,40.437,75555.0
2015-07-23 12:30:00,45.96,46.01,45.95,45.97,111375.0,40.437,40.481,40.4282,40.4458,111375.0
2015-07-23 13:00:00,45.98,46.02,45.96,46.01,92870.0,40.4546,40.4898,40.437,40.481,92870.0
2015-07-23 13:30:00,46.02,46.09,45.97,46.09,104465.0,40.4898,40.5514,40.4458,40.5514,104465.0
2015-07-23 14:00:00,46.09,46.12,46.06,46.1,109405.0,40.5514,40.5778,40.525,40.5602,109405.0
2015-07-23 14:30:00,46.12,46.13,46.0,46.03,69895.0,40.5778,40.5866,40.4722,40.4986,69895.0
2015-07-23 15:00:00,46.03,46.03,45.94,46.0,76710.0,40.4986,40.4986,40.4194,40.4722,76710.0
2015-07-23 15:30:00,46.01,46.13,45.94,45.97,366460.0,40.481,40.5866,40.4194,40.4458,366460.0
2015-07-24 09:30:00,45.93,46.34,45.81,46.34,103410.0,40.4106,40.7713,40.305,40.7713,103410.0
2015-07-24 10:00:00,46.29,46.29,46.07,46.15,173350.0,40.7273,40.7273,40.5338,40.6042,173350.0
2015-07-24 10:30:00,46.13,46.28,46.1,46.22,256380.0,40.5866,40.7185,40.5602,40.6657,256380.0
2015-07-24 11:00:00,46.23,46.27,46.14,46.15,61045.0,40.6745,40.7097,40.5954,40.6042,61045.0
2015-07-24 11:30:00,46.16,46.19,46.07,46.08,43750.0,40.613,40.6393,40.5338,40.5426,43750.0
2015-07-24 12:00:00,46.08,46.08,45.96,46.02,43125.0,40.5426,40.5426,40.437,40.4898,43125.0
2015-07-24 12:30:00,46.02,46.02,45.87,45.87,48890.0,40.4898,40.4898,40.3578,40.3578,48890.0
2015-07-24 13:00:00,45.87,45.96,45.86,45.92,73705.0,40.3578,40.437,40.349,40.4018,73705.0
2015-07-24 13:30:00,45.93,45.94,45.86,45.91,115400.0,40.4106,40.4194,40.349,40.393,115400.0
2015-07-24 14:00:00,45.9,45.9,45.69,45.72,66645.0,40.3842,40.3842,40.1994,40.2258,66645.0
2015-07-24 14:30:00,45.74,45.74,45.6,45.61,63890.0,40.2434,40.2434,40.1203,40.129,63890.0
2015-07-24 15:00:00,45.64,45.83,45.6,45.74,165225.0,40.1554,40.3226,40.1203,40.2434,165225.0
2015-07-24 15:30:00,45.75,45.84,45.69,45.8,383915.0,40.2522,40.3314,40.1994,40.2962,383915.0
2015-07-27 09:30:00,45.62,45.72,45.29,45.41,203580.0,40.1378,40.2258,39.8475,39.9531,203580.0
2015-07-27 10:00:00,45.4,45.46,45.18,45.27,122755.0,39.9443,39.9971,39.7507,39.8299,122755.0
2015-07-27 10:30:00,45.27,45.48,45.27,45.43,62840.0,39.8299,40.0147,39.8299,39.9707,62840.0
2015-07-27 11:00:00,45.41,45.52,45.22,45.25,94165.0,39.9531,40.0499,39.7859,39.8123,94165.0
2015-07-27 11:30:00,45.24,45.3,45.18,45.27,42005.0,39.8035,39.8563,39.7507,39.8299,42005.0
2015-07-27 12:00:00,45.3,45.33,45.2,45.32,60175.0,39.8563,39.8827,39.7683,39.8739,60175.0
2015-07-27 12:30:00,45.31,45.39,45.23,45.23,62430.0,39.8651,39.9355,39.7947,39.7947,62430.0
2015-07-27 13:00:00,45.24,45.3,45.2,45.21,59000.0,39.8035,39.8563,39.7683,39.7771,59000.0
2015-07-27 13:30:00,45.22,45.29,45.13,45.27,53190.0,39.7859,39.8475,39.7067,39.8299,53190.0
2015-07-27 14:00:00,45.27,45.34,45.21,45.3,49025.0,39.8299,39.8915,39.7771,39.8563,49025.0
2015-07-27 14:30:00,45.29,45.36,45.21,45.31,94155.0,39.8475,39.9091,39.7771,39.8651,94155.0
2015-07-27 15:00:00,45.3,45.33,45.22,45.24,93000.0,39.8563,39.8827,39.7859,39.8035,93000.0
2015-07-27 15:30:00,45.24,45.32,45.16,45.31,368085.0,39.8035,39.8739,39.7331,39.8651,368085.0
2015-07-28 09:30:00,45.55,45.55,45.16,45.24,72130.0,40.0763,40.0763,39.7331,39.8035,72130.0
2015-07-28 10:00:00,45.26,45.3,45.05,45.06,70680.0,39.8211,39.8563,39.6363,39.6451,70680.0
2015-07-28 10:30:00,45.06,45.11,44.99,45.06,184240.0,39.6451,39.6891,39.5836,39.6451,184240.0
2015-07-28 11:00:00,45.06,45.15,45.02,45.15,66460.0,39.6451,39.7243,39.6099,39.7243,66460.0
2015-07-28 11:30:00,45.19,45.23,45.15,45.17,57570.0,39.7595,39.7947,39.7243,39.7419,57570.0
2015-07-28 12:00:00,45.17,45.28,45.14,45.28,52685.0,39.7419,39.8387,39.7155,39.8387,52685.0
2015-07-28 12:30:00,45.25,45.41,45.23,45.36,100160.0,39.8123,39.9531,39.7947,39.9091,100160.0
2015-07-28 13:00:00,45.35,45.41,45.33,45.36,65300.0,39.9003,39.9531,39.8827,39.9091,65300.0
2015-07-28 13:30:00,45.34,45.38,45.3,45.38,65440.0,39.8915,39.9267,39.8563,39.9267,65440.0
2015-07-28 14:00:00,45.36,45.4,45.31,45.33,79685.0,39.9091,39.9443,39.8651,39.8827,79685.0
2015-07-28 14:30:00,45.31,45.32,45.17,45.24,99135.0,39.8651,39.8739,39.7419,39.8035,99135.0
2015-07-28 15:00:00,45.22,45.33,45.18,45.26,148620.0,39.7859,39.8827,39.7507,39.8211,148620.0
2015-07-28 15:30:00,45.25,45.32,45.21,45.26,227975.0,39.8123,39.8739,39.7771,39.8211,227975.0
2015-07-29 09:30:00,45.31,45.44,44.99,45.24,86875.0,39.8651,39.9795,39.5836,39.8035,86875.0
2015-07-29 10:00:00,45.21,45.38,45.14,45.32,55875.0,39.7771,39.9267,39.7155,39.8739,55875.0
2015-07-29 10:30:00,45.33,45.4,45.24,45.32,59950.0,39.8827,39.9443,39.8035,39.8739,59950.0
2015-07-29 11:00:00,45.32,45.45,45.29,45.44,59080.0,39.8739,39.9883,39.8475,39.9795,59080.0
2015-07-29 11:30:00,45.42,45.57,45.39,45.5,87480.0,39.9619,40.0939,39.9355,40.0323,87480.0
2015-07-29 12:00:00,45.49,45.54,45.43,45.52,45950.0,40.0235,40.0675,39.9707,40.0499,45950.0
2015-07-29 12:30:00,45.51,45.51,45.43,45.44,41500.0,40.0411,40.0411,39.9707,39.9795,41500.0
2015-07-29 13:00:00,45.42,45.42,45.3,45.4,60000.0,39.9619,39.9619,39.8563,39.9443,60000.0
2015-07-29 13:30:00,45.41,45.54,45.4,45.53,57195.0,39.9531,40.0675,39.9443,40.0587,57195.0
2015-07-29 14:00:00,45.59,45.62,45.37,45.43,100690.0,40.1115,40.1378,39.9179,39.9707,100690.0
2015-07-29 14:30:00,45.46,45.6,45.43,45.56,88055.0,39.9971,40.1203,39.9707,40.0851,88055.0
2015-07-29 15:00:00,45.57,45.58,45.47,45.57,86365.0,40.0939,40.1027,40.0059,40.0939,86365.0
2015-07-29 15:30:00,45.55,45.65,45.41,45.54,221135.0,40.0763,40.1642,39.9531,40.0675,221135.0
2015-07-30 09:30:00,45.5,45.92,45.5,45.74,103160.0,40.0323,40.4018,40.0323,40.2434,103160.0
2015-07-30 10:00:00,45.72,45.78,45.62,45.72,39050.0,40.2258,40.2786,40.1378,40.2258,39050.0
2015-07-30 10:30:00,45.69,45.78,45.61,45.68,82940.0,40.1994,40.2786,40.129,40.1906,82940.0
2015-07-30 11:00:00,45.66,45.9,45.66,45.85,30825.0,40.173,40.3842,40.173,40.3402,30825.0
2015-07-30 11:30:00,45.89,45.91,45.83,45.88,66865.0,40.3754,40.393,40.3226,40.3666,66865.0
2015-07-30 12:00:00,45.91,45.92,45.83,45.87,26500.0,40.393,40.4018,40.3226,40.3578,26500.0
2015-07-30 12:30:00,45.86,45.9,45.82,45.87,84125.0,40.349,40.3842,40.3138,40.3578,84125.0
2015-07-30 13:00:00,45.88,45.98,45.87,45.9,53470.0,40.3666,40.4546,40.3578,40.3842,53470.0
2015-07-30 13:30:00,45.87,45.88,45.76,45.81,38115.0,40.3578,40.3666,40.261,40.305,38115.0
2015-07-30 14:00:00,45.79,45.86,45.78,45.83,56835.0,40.2874,40.349,40.2786,40.3226,56835.0
2015-07-30 14:30:00,45.8,45.83,45.76,45.82,40820.0,40.2962,40.3226,40.261,40.3138,40820.0
2015-07-30 15:00:00,45.82,45.87,45.79,45.83,74450.0,40.3138,40.3578,40.2874,40.3226,74450.0
2015-07-30 15:30:00,45.84,45.86,45.75,45.82,180145.0,40.3314,40.349,40.2522,40.3138,180145.0
2015-07-31 09:30:00,45.77,45.77,45.38,45.61,75175.0,40.2698,40.2698,39.9267,40.129,75175.0
2015-07-31 10:00:00,45.64,45.66,45.53,45.66,105765.0,40.1554,40.173,40.0587,40.173,105765.0
2015-07-31 10:30:00,45.61,45.65,45.58,45.63,49270.0,40.129,40.1642,40.1027,40.1466,49270.0
2015-07-31 11:00:00,45.62,45.63,45.51,45.59,47275.0,40.1378,40.1466,40.0411,40.1115,47275.0
2015-07-31 11:30:00,45.59,45.66,45.57,45.61,65980.0,40.1115,40.173,40.0939,40.129,65980.0
2015-07-31 12:00:00,45.61,45.64,45.54,45.55,54230.0,40.129,40.1554,40.0675,40.0763,54230.0
2015-07-31 12:30:00,45.56,45.73,45.53,45.71,148100.0,40.0851,40.2346,40.0587,40.217,148100.0
2015-07-31 13:00:00,45.71,45.77,45.7,45.72,38130.0,40.217,40.2698,40.2082,40.2258,38130.0
2015-07-31 13:30:00,45.73,45.76,45.66,45.72,30180.0,40.2346,40.261,40.173,40.2258,30180.0
2015-07-31 14:00:00,45.74,45.75,45.64,45.7,61355.0,40.2434,40.2522,40.1554,40.2082,61355.0
2015-07-31 14:30:00,45.68,45.72,45.62,45.67,55085.0,40.1906,40.2258,40.1378,40.1818,55085.0
2015-07-31 15:00:00,45.69,45.74,45.6,45.64,67585.0,40.1994,40.2434,40.1203,40.1554,67585.0
2015-07-31 15:30:00,45.64,45.67,45.57,45.63,401700.0,40.1554,40.1818,40.0939,40.1466,401700.0
2015-08-03 09:30:00,45.77,45.9,45.52,45.9,137520.0,40.2698,40.3842,40.0499,40.3842,137520.0
2015-08-03 10:00:00,45.93,45.95,45.69,45.78,110590.0,40.4106,40.4282,40.1994,40.2786,110590.0
2015-08-03 10:30:00,45.74,45.84,45.71,45.72,132125.0,40.2434,40.3314,40.217,40.2258,132125.0
2015-08-03 11:00:00,45.69,45.9,45.66,45.9,55805.0,40.1994,40.3842,40.173,40.3842,55805.0
2015-08-03 11:30:00,45.9,45.97,45.86,45.86,42920.0,40.3842,40.4458,40.349,40.349,42920.0
2015-08-03 12:00:00,45.87,45.89,45.77,45.82,116605.0,40.3578,40.3754,40.2698,40.3138,116605.0
2015-08-03 12:30:00,45.81,45.83,45.66,45.68,50000.0,40.305,40.3226,40.173,40.1906,50000.0
2015-08-03 13:00:00,45.67,45.69,45.62,45.64,46190.0,40.1818,40.1994,40.1378,40.1554,46190.0
2015-08-03 13:30:00,45.68,45.71,45.63,45.65,52400.0,40.1906,40.217,40.1466,40.1642,52400.0
2015-08-03 14:00:00,45.66,45.79,45.65,45.75,105610.0,40.173,40.2874,40.1642,40.2522,105610.0
2015-08-03 14:30:00,45.75,45.87,45.71,45.8,103935.0,40.2522,40.3578,40.217,40.2962,103935.0
2015-08-03 15:00:00,45.79,45.92,45.76,45.89,158825.0,40.2874,40.4018,40.261,40.3754,158825.0
2015-08-03 15:30:00,45.9,45.98,45.84,45.98,318055.0,40.3842,40.4546,40.3314,40.4546,318055.0
2015-08-04 09:30:00,46.01,46.15,45.94,46.11,94830.0,40.481,40.6042,40.4194,40.569,94830.0
2015-08-04 10:00:00,46.05,46.15,46.02,46.12,122480.0,40.5162,40.6042,40.4898,40.5778,122480.0
2015-08-04 10:30:00,46.11,46.22,46.09,46.14,94145.0,40.569,40.6657,40.5514,40.5954,94145.0
2015-08-04 11:00:00,46.16,46.2,46.05,46.08,106320.0,40.613,40.6481,40.5162,40.5426,106320.0
2015-08-04 11:30:00,46.08,46.19,46.0,46.0,104015.0,40.5426,40.6393,40.4722,40.4722,104015.0
2015-08-04 12:00:00,46.01,46.22,46.01,46.14,276755.0,40.481,40.6657,40.481,40.5954,276755.0
2015-08-04 12:30:00,46.1,46.21,46.03,46.03,91135.0,40.5602,40.6569,40.4986,40.4986,91135.0
2015-08-04 13:00:00,46.03,46.1,46.02,46.08,34750.0,40.4986,40.5602,40.4898,40.5426,34750.0
2015-08-04 13:30:00,46.1,46.22,46.02,46.04,146635.0,40.5602,40.6657,40.4898,40.5074,146635.0
2015-08-04 14:00:00,46.05,46.12,45.99,46.07,136855.0,40.5162,40.5778,40.4634,40.5338,136855.0
2015-08-04 14:30:00,46.09,46.21,46.06,46.19,292845.0,40.5514,40.6569,40.525,40.6393,292845.0
2015-08-04 15:00:00,46.19,46.21,46.1,46.15,156540.0,40.6393,40.6569,40.5602,40.6042,156540.0
2015-08-04 15:30:00,46.17,46.17,46.01,46.13,395280.0,40.6218,40.6218,40.481,40.5866,395280.0
2015-08-05 09:30:00,46.03,46.43,45.89,46.42,188080.0,40.4986,40.8505,40.3754,40.8417,188080.0
2015-08-05 10:00:00,46.43,46.97,46.42,46.87,355410.0,40.8505,41.3256,40.8417,41.2376,355410.0
2015-08-05 10:30:00,46.87,46.96,46.64,46.88,209040.0,41.2376,41.3168,41.0353,41.2464,209040.0
2015-08-05 11:00:00,46.89,46.99,46.84,46.94,77625.0,41.2552,41.3432,41.2112,41.2992,77625.0
2015-08-05 11:30:00,46.98,47.04,46.81,46.81,125155.0,41.3344,41.3872,41.1848,41.1848,125155.0
2015-08-05 12:00:00,46.85,47.02,46.85,46.96,106670.0,41.22,41.3696,41.22,41.3168,106670.0
2015-08-05 12:30:00,46.95,47.12,46.87,47.07,95045.0,41.308,41.4576,41.2376,41.4136,95045.0
2015-08-05 13:00:00,47.08,47.15,47.01,47.13,51730.0,41.4224,41.484,41.3608,41.4664,51730.0
2015-08-05 13:30:00,47.1,47.3,47.1,47.21,147160.0,41.44,41.616,41.44,41.5368,147160.0
2015-08-05 14:00:00,47.18,47.56,47.18,47.46,140665.0,41.5104,41.8447,41.5104,41.7567,140665.0
2015-08-05 14:30:00,47.48,47.64,47.33,47.61,136615.0,41.7743,41.9151,41.6424,41.8887,136615.0
2015-08-05 15:00:00,47.64,47.64,47.41,47.44,134135.0,41.9151,41.9151,41.7127,41.7391,134135.0
2015-08-05 15:30:00,47.42,47.57,47.41,47.54,556045.0,41.7215,41.8535,41.7127,41.8271,556045.0
2015-08-06 09:30:00,47.73,47.86,47.47,47.61,218720.0,41.9943,42.1087,41.7655,41.8887,218720.0
2015-08-06 10:00:00,47.62,47.72,47.46,47.68,208725.0,41.8975,41.9855,41.7567,41.9503,208725.0
2015-08-06 10:30:00,47.64,47.8,47.6,47.62,206205.0,41.9151,42.0559,41.8799,41.8975,206205.0
2015-08-06 11:00:00,47.63,47.68,47.57,47.57,253165.0,41.9063,41.9503,41.8535,41.8535,253165.0
2015-08-06 11:30:00,47.59,47.59,47.34,47.34,202530.0,41.8711,41.8711,41.6512,41.6512,202530.0
2015-08-06 12:00:00,47.37,47.4,47.1,47.12,87190.0,41.6775,41.7039,41.44,41.4576,87190.0
2015-08-06 12:30:00,47.1,47.21,46.93,47.19,145770.0,41.44,41.5368,41.2904,41.5192,145770.0
2015-08-06 13:00:00,47.2,47.49,47.16,47.43,138630.0,41.528,41.7831,41.4928,41.7303,138630.0
2015-08-06 13:30:00,47.42,47.48,47.23,47.24,113455.0,41.7215,41.7743,41.5544,41.5632,113455.0
2015-08-06 14:00:00,47.25,47.39,47.16,47.36,90410.0,41.572,41.6951,41.4928,41.6688,90410.0
2015-08-06 14:30:00,47.36,47.38,47.23,47.24,106905.0,41.6688,41.6863,41.5544,41.5632,106905.0
2015-08-06 15:00:00,47.22,47.39,47.22,47.29,149215.0,41.5456,41.6951,41.5456,41.6072,149215.0
2015-08-06 15:30:00,47.28,47.48,47.27,47.42,532975.0,41.5984,41.7743,41.5896,41.7215,532975.0
2015-08-07 09:30:00,47.4,47.72,47.39,47.5,277160.0,41.7039,41.9855,41.6951,41.7919,277160.0
2015-08-07 10:00:00,47.51,47.68,47.38,47.52,312365.0,41.8007,41.9503,41.6863,41.8095,312365.0
2015-08-07 10:30:00,47.51,47.58,47.36,47.45,172740.0,41.8007,41.8623,41.6688,41.7479,172740.0
2015-08-07 11:00:00,47.48,47.48,47.24,47.25,123520.0,41.7743,41.7743,41.5632,41.572,123520.0
2015-08-07 11:30:00,47.26,47.29,47.17,47.22,94430.0,41.5808,41.6072,41.5016,41.5456,94430.0
2015-08-07 12:00:00,47.23,47.35,47.2,47.32,71875.0,41.5544,41.66,41.528,41.6336,71875.0
2015-08-07 12:30:00,47.32,47.32,47.15,47.17,73535.0,41.6336,41.6336,41.484,41.5016,73535.0
2015-08-07 13:00:00,47.17,47.23,47.09,47.22,113685.0,41.5016,41.5544,41.4312,41.5456,113685.0
2015-08-07 13:30:00,47.23,47.26,47.2,47.24,165245.0,41.5544,41.5808,41.528,41.5632,165245.0
2015-08-07 14:00:00,47.22,47.26,47.21,47.24,96950.0,41.5456,41.5808,41.5368,41.5632,96950.0
2015-08-07 14:30:00,47.22,47.31,47.22,47.29,64905.0,41.5456,41.6248,41.5456,41.6072,64905.0
2015-08-07 15:00:00,47.28,47.44,47.23,47.43,141450.0,41.5984,41.7391,41.5544,41.7303,141450.0
2015-08-07 15:30:00,47.41,47.54,47.33,47.45,417380.0,41.7127,41.8271,41.6424,41.7479,417380.0
2015-08-10 09:30:00,47.72,48.02,47.67,47.86,120930.0,41.9855,42.2494,41.9415,42.1087,120930.0
2015-08-10 10:00:00,47.91,48.31,47.87,48.22,170765.0,42.1527,42.5046,42.1175,42.4254,170765.0
2015-08-10 10:30:00,48.26,48.27,48.04,48.26,97795.0,42.4606,42.4694,42.267,42.4606,97795.0
2015-08-10 11:00:00,48.28,48.38,48.12,48.12,79070.0,42.4782,42.5662,42.3374,42.3374,79070.0
2015-08-10 11:30:00,48.13,48.25,48.13,48.18,43800.0,42.3462,42.4518,42.3462,42.3902,43800.0
2015-08-10 12:00:00,48.19,48.25,48.16,48.25,55275.0,42.399,42.4518,42.3726,42.4518,55275.0
2015-08-10 12:30:00,48.24,48.37,48.22,48.34,52440.0,42.443,42.5574,42.4254,42.531,52440.0
2015-08-10 13:00:00,48.33,48.39,48.23,48.23,68995.0,42.5222,42.575,42.4342,42.4342,68995.0
2015-08-10 13:30:00,48.25,48.36,48.22,48.34,40275.0,42.4518,42.5486,42.4254,42.531,40275.0
2015-08-10 14:00:00,48.32,48.34,48.25,48.27,61595.0,42.5134,42.531,42.4518,42.4694,61595.0
2015-08-10 14:30:00,48.27,48.3,48.03,48.04,85530.0,42.4694,42.4958,42.2582,42.267,85530.0
2015-08-10 15:00:00,48.04,48.1,48.01,48.06,96905.0,42.267,42.3198,42.2406,42.2846,96905.0
2015-08-10 15:30:00,48.07,48.1,47.99,48.08,232900.0,42.2934,42.3198,42.223,42.3022,232900.0
2015-08-11 09:30:00,47.76,47.96,47.3,47.37,135980.0,42.0207,42.1966,41.616,41.6775,135980.0
2015-08-11 10:00:00,47.4,47.92,47.4,47.9,159435.0,41.7039,42.1615,41.7039,42.1439,159435.0
2015-08-11 10:30:00,47.88,47.89,47.75,47.76,120090.0,42.1263,42.1351,42.0119,42.0207,120090.0
2015-08-11 11:00:00,47.75,47.78,47.45,47.47,94385.0,42.0119,42.0383,41.7479,41.7655,94385.0
2015-08-11 11:30:00,47.46,47.48,47.27,47.33,98475.0,41.7567,41.7743,41.5896,41.6424,98475.0
2015-08-11 12:00:00,47.35,47.35,47.21,47.26,78520.0,41.66,41.66,41.5368,41.5808,78520.0
2015-08-11 12:30:00,47.24,47.42,47.24,47.3,63455.0,41.5632,41.7215,41.5632,41.616,63455.0
2015-08-11 13:00:00,47.32,47.34,47.21,47.28,55340.0,41.6336,41.6512,41.5368,41.5984,55340.0
2015-08-11 13:30:00,47.29,47.42,47.24,47.32,143710.0,41.6072,41.7215,41.5632,41.6336,143710.0
2015-08-11 14:00:00,47.33,47.39,47.21,47.29,70765.0,41.6424,41.6951,41.5368,41.6072,70765.0
2015-08-11 14:30:00,47.29,47.43,47.22,47.4,116215.0,41.6072,41.7303,41.5456,41.7039,116215.0
2015-08-11 15:00:00,47.38,47.43,47.31,47.43,133790.0,41.6863,41.7303,41.6248,41.7303,133790.0
2015-08-11 15:30:00,47.43,47.45,47.34,47.39,447090.0,41.7303,41.7479,41.6512,41.6951,447090.0
2015-08-12 09:30:00,47.12,47.21,46.49,46.57,98085.0,41.4576,41.5368,40.9033,40.9737,98085.0
2015-08-12 10:00:00,46.55,46.62,46.4,46.57,104980.0,40.9561,41.0177,40.8241,40.9737,104980.0
2015-08-12 10:30:00,46.53,46.83,46.53,46.66,65490.0,40.9385,41.2024,40.9385,41.0529,65490.0
2015-08-12 11:00:00,46.71,46.81,46.63,46.67,183825.0,41.0969,41.1848,41.0265,41.0617,183825.0
2015-08-12 11:30:00,46.67,46.67,46.4,46.47,520545.0,41.0617,41.0617,40.8241,40.8857,520545.0
2015-08-12 12:00:00,46.5,46.68,46.46,46.67,64380.0,40.9121,41.0705,40.8769,41.0617,64380.0
2015-08-12 12:30:00,46.66,46.71,46.64,46.67,60785.0,41.0529,41.0969,41.0353,41.0617,60785.0
2015-08-12 13:00:00,46.7,46.92,46.7,46.85,72685.0,41.0881,41.2816,41.0881,41.22,72685.0
2015-08-12 13:30:00,46.85,47.19,46.84,47.19,127600.0,41.22,41.5192,41.2112,41.5192,127600.0
2015-08-12 14:00:00,47.14,47.32,46.95,46.97,373405.0,41.4752,41.6336,41.308,41.3256,373405.0
2015-08-12 14:30:00,46.96,47.23,46.9,47.23,46635.0,41.3168,41.5544,41.264,41.5544,46635.0
2015-08-12 15:00:00,47.22,47.27,47.15,47.2,182560.0,41.5456,41.5896,41.484,41.528,182560.0
2015-08-12 15:30:00,47.22,47.31,47.17,47.22,327605.0,41.5456,41.6248,41.5016,41.5456,327605.0
2015-08-13 09:30:00,47.34,47.47,47.06,47.1,633450.0,41.6512,41.7655,41.4048,41.44,633450.0
2015-08-13 10:00:00,47.04,47.25,47.02,47.25,68300.0,41.3872,41.572,41.3696,41.572,68300.0
2015-08-13 10:30:00,47.25,47.5,47.25,47.39,67710.0,41.572,41.7919,41.572,41.6951,67710.0
2015-08-13 11:00:00,47.4,47.47,47.31,47.32,80980.0,41.7039,41.7655,41.6248,41.6336,80980.0
2015-08-13 11:30:00,47.35,47.49,47.35,47.49,85865.0,41.66,41.7831,41.66,41.7831,85865.0
2015-08-13 12:00:00,47.49,47.63,47.48,47.62,65945.0,41.7831,41.9063,41.7743,41.8975,65945.0
2015-08-13 12:30:00,47.63,47.63,47.45,47.55,100555.0,41.9063,41.9063,41.7479,41.8359,100555.0
2015-08-13 13:00:00,47.55,47.59,47.53,47.54,93355.0,41.8359,41.8711,41.8183,41.8271,93355.0
2015-08-13 13:30:00,47.52,47.57,47.45,47.52,356590.0,41.8095,41.8535,41.7479,41.8095,356590.0
2015-08-13 14:00:00,47.54,47.68,47.54,47.63,92345.0,41.8271,41.9503,41.8271,41.9063,92345.0
2015-08-13 14:30:00,47.64,47.82,47.62,47.79,135750.0,41.9151,42.0735,41.8975,42.0471,135750.0
2015-08-13 15:00:00,47.78,47.79,47.62,47.63,396150.0,42.0383,42.0471,41.8975,41.9063,396150.0
2015-08-13 15:30:00,47.62,47.62,47.48,47.55,476035.0,41.8975,41.8975,41.7743,41.8359,476035.0
2015-08-14 09:30:00,47.46,47.91,47.4,47.83,217815.0,41.7567,42.1527,41.7039,42.0823,217815.0
2015-08-14 10:00:00,47.82,48.02,47.77,47.91,474325.0,42.0735,42.2494,42.0295,42.1527,474325.0
2015-08-14 10:30:00,47.95,48.0,47.78,47.8,69490.0,42.1879,42.2318,42.0383,42.0559,69490.0
2015-08-14 11:00:00,47.81,47.82,47.67,47.76,37750.0,42.0647,42.0735,41.9415,42.0207,37750.0
2015-08-14 11:30:00,47.75,47.98,47.75,47.9,35850.0,42.0119,42.2142,42.0119,42.1439,35850.0
2015-08-14 12:00:00,47.92,47.99,47.77,47.93,96530.0,42.1615,42.223,42.0295,42.1703,96530.0
2015-08-14 12:30:00,47.92,47.95,47.81,47.9,71605.0,42.1615,42.1879,42.0647,42.1439,71605.0
2015-08-14 13:00:00,47.88,47.99,47.79,47.94,756140.0,42.1263,42.223,42.0471,42.1791,756140.0
2015-08-14 13:30:00,47.99,48.04,47.87,47.93,72270.0,42.223,42.267,42.1175,42.1703,72270.0
2015-08-14 14:00:00,47.91,47.96,47.83,47.88,634105.0,42.1527,42.1966,42.0823,42.1263,634105.0
2015-08-14 14:30:00,47.88,47.98,47.88,47.94,757090.0,42.1263,42.2142,42.1263,42.1791,757090.0
2015-08-14 15:00:00,47.94,47.97,47.9,47.94,82550.0,42.1791,42.2054,42.1439,42.1791,82550.0
2015-08-14 15:30:00,47.95,48.15,47.94,48.13,271920.0,42.1879,42.3638,42.1791,42.3462,271920.0
2015-08-17 09:30:00,47.86,47.99,47.71,47.96,135925.0,42.1087,42.223,41.9767,42.1966,135925.0
2015-08-17 10:00:00,47.95,48.14,47.82,48.01,93150.0,42.1879,42.355,42.0735,42.2406,93150.0
2015-08-17 10:30:00,47.99,48.2,47.98,48.09,536715.0,42.223,42.4078,42.2142,42.311,536715.0
2015-08-17 11:00:00,48.1,48.21,48.01,48.02,148565.0,42.3198,42.4166,42.2406,42.2494,148565.0
2015-08-17 11:30:00,48.03,48.15,48.03,48.12,92065.0,42.2582,42.3638,42.2582,42.3374,92065.0
2015-08-17 12:00:00,48.12,48.16,48.08,48.09,45355.0,42.3374,42.3726,42.3022,42.311,45355.0
2015-08-17 12:30:00,48.06,48.25,48.06,48.22,137720.0,42.2846,42.4518,42.2846,42.4254,137720.0
2015-08-17 13:00:00,48.23,48.32,48.2,48.28,57090.0,42.4342,42.5134,42.4078,42.4782,57090.0
2015-08-17 13:30:00,48.32,48.32,48.24,48.25,61195.0,42.5134,42.5134,42.443,42.4518,61195.0
2015-08-17 14:00:00,48.26,48.3,48.14,48.14,76215.0,42.4606,42.4958,42.355,42.355,76215.0
2015-08-17 14:30:00,48.14,48.26,48.13,48.2,167090.0,42.355,42.4606,42.3462,42.4078,167090.0
2015-08-17 15:00:00,48.19,48.2,48.14,48.19,73395.0,42.399,42.4078,42.355,42.399,73395.0
2015-08-17 15:30:00,48.19,48.23,48.13,48.2,132890.0,42.399,42.4342,42.3462,42.4078,132890.0
2015-08-18 09:30:00,48.2,48.37,48.07,48.21,108050.0,42.4078,42.5574,42.2934,42.4166,108050.0
2015-08-18 10:00:00,48.18,48.29,48.17,48.21,103290.0,42.3902,42.487,42.3814,42.4166,103290.0
2015-08-18 10:30:00,48.2,48.3,48.18,48.26,83190.0,42.4078,42.4958,42.3902,42.4606,83190.0
2015-08-18 11:00:00,48.28,48.36,48.2,48.36,92620.0,42.4782,42.5486,42.4078,42.5486,92620.0
2015-08-18 11:30:00,48.33,48.69,48.3,48.67,208710.0,42.5222,42.8389,42.4958,42.8213,208710.0
2015-08-18 12:00:00,48.63,48.7,48.6,48.66,131755.0,42.7861,42.8477,42.7597,42.8125,131755.0
2015-08-18 12:30:00,48.64,48.7,48.56,48.59,90540.0,42.7949,42.8477,42.7245,42.7509,90540.0
2015-08-18 13:00:00,48.58,48.72,48.55,48.7,103755.0,42.7421,42.8653,42.7157,42.8477,103755.0
2015-08-18 13:30:00,48.7,48.74,48.65,48.72,135670.0,42.8477,42.8829,42.8037,42.8653,135670.0
2015-08-18 14:00:00,48.68,48.81,48.68,48.8,195640.0,42.8301,42.9445,42.8301,42.9357,195640.0
2015-08-18 14:30:00,48.82,48.82,48.69,48.74,134445.0,42.9533,42.9533,42.8389,42.8829,134445.0
2015-08-18 15:00:00,48.72,48.76,48.66,48.71,142215.0,42.8653,42.9005,42.8125,42.8565,142215.0
2015-08-18 15:30:00,48.71,48.87,48.68,48.81,624605.0,42.8565,42.9973,42.8301,42.9445,624605.0
2015-08-19 09:30:00,48.79,48.8,48.45,48.51,299850.0,42.9269,42.9357,42.6278,42.6806,299850.0
2015-08-19 10:00:00,48.52,48.73,48.47,48.73,214090.0,42.6894,42.8741,42.6454,42.8741,214090.0
2015-08-19 10:30:00,48.72,48.73,48.5,48.61,456850.0,42.8653,42.8741,42.6718,42.7685,456850.0
2015-08-19 11:00:00,48.63,48.82,48.61,48.8,360085.0,42.7861,42.9533,42.7685,42.9357,360085.0
2015-08-19 11:30:00,48.8,48.83,48.66,48.68,222845.0,42.9357,42.9621,42.8125,42.8301,222845.0
2015-08-19 12:00:00,48.66,48.79,48.59,48.78,217165.0,42.8125,42.9269,42.7509,42.9181,217165.0
2015-08-19 12:30:00,48.75,48.86,48.75,48.81,193940.0,42.8917,42.9885,42.8917,42.9445,193940.0
2015-08-19 13:00:00,48.81,48.95,48.8,48.85,100925.0,42.9445,43.0677,42.9357,42.9797,100925.0
2015-08-19 13:30:00,48.82,49.08,48.82,48.93,196460.0,42.9533,43.1821,42.9533,43.0501,196460.0
2015-08-19 14:00:00,48.94,49.18,48.93,48.94,251585.0,43.0589,43.27,43.0501,43.0589,251585.0
2015-08-19 14:30:00,48.95,49.0,48.69,48.75,198945.0,43.0677,43.1117,42.8389,42.8917,198945.0
2015-08-19 15:00:00,48.76,48.81,48.62,48.81,274915.0,42.9005,42.9445,42.7773,42.9445,274915.0
2015-08-19 15:30:00,48.82,48.95,48.77,48.8,593915.0,42.9533,43.0677,42.9093,42.9357,593915.0
2015-08-20 09:30:00,48.48,48.55,47.88,48.11,204270.0,42.6542,42.7157,42.1263,42.3286,204270.0
2015-08-20 10:00:00,48.11,48.29,48.02,48.26,246385.0,42.3286,42.487,42.2494,42.4606,246385.0
2015-08-20 10:30:00,48.29,48.76,48.2,48.72,350455.0,42.487,42.9005,42.4078,42.8653,350455.0
2015-08-20 11:00:00,48.71,48.85,48.64,48.83,292840.0,42.8565,42.9797,42.7949,42.9621,292840.0
2015-08-20 11:30:00,48.81,48.92,48.66,48.89,180765.0,42.9445,43.0413,42.8125,43.0149,180765.0
2015-08-20 12:00:00,48.89,48.98,48.76,48.81,383915.0,43.0149,43.0941,42.9005,42.9445,383915.0
2015-08-20 12:30:00,48.8,49.0,48.8,48.96,283415.0,42.9357,43.1117,42.9357,43.0765,283415.0
2015-08-20 13:00:00,48.96,49.15,48.87,49.08,248575.0,43.0765,43.2436,42.9973,43.1821,248575.0
2015-08-20 13:30:00,49.08,49.24,49.05,49.22,197270.0,43.1821,43.3228,43.1557,43.3052,197270.0
2015-08-20 14:00:00,49.23,49.28,49.07,49.18,283965.0,43.314,43.358,43.1733,43.27,283965.0
2015-08-20 14:30:00,49.18,49.18,49.0,49.02,310035.0,43.27,43.27,43.1117,43.1293,310035.0
2015-08-20 15:00:00,48.99,49.05,48.85,48.96,469940.0,43.1029,43.1557,42.9797,43.0765,469940.0
2015-08-20 15:30:00,48.95,49.08,48.84,48.86,1080180.0,43.0677,43.1821,42.9709,42.9885,1080180.0
2015-08-21 09:30:00,48.59,48.7,48.06,48.32,357165.0,42.7509,42.8477,42.2846,42.5134,357165.0
2015-08-21 10:00:00,48.33,48.56,48.23,48.24,259750.0,42.5222,42.7245,42.4342,42.443,259750.0
2015-08-21 10:30:00,48.23,48.25,47.97,48.04,128060.0,42.4342,42.4518,42.2054,42.267,128060.0
2015-08-21 11:00:00,48.06,48.06,47.67,47.8,167730.0,42.2846,42.2846,41.9415,42.0559,167730.0
2015-08-21 11:30:00,47.79,47.83,47.61,47.83,134330.0,42.0471,42.0823,41.8887,42.0823,134330.0
2015-08-21 12:00:00,47.79,48.0,47.79,47.95,341890.0,42.0471,42.2318,42.0471,42.1879,341890.0
2015-08-21 12:30:00,47.97,48.12,47.85,47.9,129980.0,42.2054,42.3374,42.0999,42.1439,129980.0
2015-08-21 13:00:00,47.89,48.03,47.75,48.03,97055.0,42.1351,42.2582,42.0119,42.2582,97055.0
2015-08-21 13:30:00,48.0,48.15,47.94,48.12,96240.0,42.2318,42.3638,42.1791,42.3374,96240.0
2015-08-21 14:00:00,48.12,48.15,47.88,47.91,210290.0,42.3374,42.3638,42.1263,42.1527,210290.0
2015-08-21 14:30:00,47.92,48.01,47.57,47.6,224640.0,42.1615,42.2406,41.8535,41.8799,224640.0
2015-08-21 15:00:00,47.6,47.73,47.5,47.68,389050.0,41.8799,41.9943,41.7919,41.9503,389050.0
2015-08-21 15:30:00,47.67,47.74,47.29,47.35,984790.0,41.9415,42.0031,41.6072,41.66,984790.0
2015-08-24 09:30:00,45.4,46.53,44.06,45.91,507225.0,39.9443,40.9385,38.7653,40.393,507225.0
2015-08-24 10:00:00,45.97,46.36,45.84,45.9,510110.0,40.4458,40.7889,40.3314,40.3842,510110.0
2015-08-24 10:30:00,45.9,46.12,45.47,45.83,418710.0,40.3842,40.5778,40.0059,40.3226,418710.0
2015-08-24 11:00:00,45.92,45.94,45.46,45.74,281440.0,40.4018,40.4194,39.9971,40.2434,281440.0
2015-08-24 11:30:00,45.76,46.25,45.66,46.23,234285.0,40.261,40.6921,40.173,40.6745,234285.0
2015-08-24 12:00:00,46.21,46.5,46.07,46.47,458230.0,40.6569,40.9121,40.5338,40.8857,458230.0
2015-08-24 12:30:00,46.47,46.55,46.18,46.34,190720.0,40.8857,40.9561,40.6306,40.7713,190720.0
2015-08-24 13:00:00,46.38,46.58,46.09,46.13,112580.0,40.8065,40.9825,40.5514,40.5866,112580.0
2015-08-24 13:30:00,46.17,46.18,45.9,45.94,360565.0,40.6218,40.6306,40.3842,40.4194,360565.0
2015-08-24 14:00:00,45.97,46.24,45.81,46.21,305020.0,40.4458,40.6833,40.305,40.6569,305020.0
2015-08-24 14:30:00,46.1,46.2,44.95,45.05,576035.0,40.5602,40.6481,39.5484,39.6363,576035.0
2015-08-24 15:00:00,45.0,45.28,44.8,44.98,677260.0,39.5924,39.8387,39.4164,39.5748,677260.0
2015-08-24 15:30:00,44.99,45.89,44.93,45.0,1042665.0,39.5836,40.3754,39.5308,39.5924,1042665.0
2015-08-25 09:30:00,45.98,46.23,45.51,45.59,377785.0,40.4546,40.6745,40.0411,40.1115,377785.0
2015-08-25 10:00:00,45.63,45.72,45.5,45.64,315870.0,40.1466,40.2258,40.0323,40.1554,315870.0
2015-08-25 10:30:00,45.59,45.81,45.35,45.49,421800.0,40.1115,40.305,39.9003,40.0235,421800.0
2015-08-25 11:00:00,45.54,45.88,45.54,45.77,124630.0,40.0675,40.3666,40.0675,40.2698,124630.0
2015-08-25 11:30:00,45.77,45.78,45.44,45.47,181285.0,40.2698,40.2786,39.9795,40.0059,181285.0
2015-08-25 12:00:00,45.44,45.72,45.42,45.65,177540.0,39.9795,40.2258,39.9619,40.1642,177540.0
2015-08-25 12:30:00,45.62,45.62,45.27,45.3,171790.0,40.1378,40.1378,39.8299,39.8563,171790.0
2015-08-25 13:00:00,45.28,45.41,45.16,45.21,210615.0,39.8387,39.9531,39.7331,39.7771,210615.0
2015-08-25 13:30:00,45.18,45.61,45.18,45.59,328420.0,39.7507,40.129,39.7507,40.1115,328420.0
2015-08-25 14:00:00,45.58,45.79,45.48,45.71,368195.0,40.1027,40.2874,40.0147,40.217,368195.0
2015-08-25 14:30:00,45.71,45.91,45.53,45.91,521415.0,40.217,40.393,40.0587,40.393,521415.0
2015-08-25 15:00:00,45.9,45.92,45.24,45.29,547770.0,40.3842,40.4018,39.8035,39.8475,547770.0
2015-08-25 15:30:00,45.3,45.35,44.49,44.51,991965.0,39.8563,39.9003,39.1436,39.1612,991965.0
2015-08-26 09:30:00,45.4,46.24,45.05,45.26,315005.0,39.9443,40.6833,39.6363,39.8211,315005.0
2015-08-26 10:00:00,45.24,45.45,44.86,45.17,200830.0,39.8035,39.9883,39.4692,39.7419,200830.0
2015-08-26 10:30:00,45.11,45.45,44.95,45.12,175690.0,39.6891,39.9883,39.5484,39.6979,175690.0
2015-08-26 11:00:00,45.18,45.31,44.99,45.17,141605.0,39.7507,39.8651,39.5836,39.7419,141605.0
2015-08-26 11:30:00,45.23,45.31,44.93,45.19,205625.0,39.7947,39.8651,39.5308,39.7595,205625.0
2015-08-26 12:00:00,45.18,45.19,44.83,44.9,141520.0,39.7507,39.7595,39.4428,39.5044,141520.0
2015-08-26 12:30:00,44.9,45.13,44.81,45.13,118420.0,39.5044,39.7067,39.4252,39.7067,118420.0
2015-08-26 13:00:00,45.09,45.21,44.94,45.18,136455.0,39.6715,39.7771,39.5396,39.7507,136455.0
2015-08-26 13:30:00,45.19,45.34,45.08,45.34,158940.0,39.7595,39.8915,39.6627,39.8915,158940.0
2015-08-26 14:00:00,45.29,45.35,45.0,45.19,228385.0,39.8475,39.9003,39.5924,39.7595,228385.0
2015-08-26 14:30:00,45.19,45.44,45.17,45.39,116615.0,39.7595,39.9795,39.7419,39.9355,116615.0
2015-08-26 15:00:00,45.37,45.85,45.35,45.77,208175.0,39.9179,40.3402,39.9003,40.2698,208175.0
2015-08-26 15:30:00,45.79,46.04,45.74,45.89,715030.0,40.2874,40.5074,40.2434,40.3754,715030.0
2015-08-27 09:30:00,46.19,46.55,46.05,46.05,153960.0,40.6393,40.9561,40.5162,40.5162,153960.0
2015-08-27 10:00:00,46.05,46.16,45.86,45.86,227430.0,40.5162,40.613,40.349,40.349,227430.0
2015-08-27 10:30:00,45.85,46.14,45.76,46.1,197735.0,40.3402,40.5954,40.261,40.5602,197735.0
2015-08-27 11:00:00,46.13,46.22,45.96,45.99,140400.0,40.5866,40.6657,40.437,40.4634,140400.0
2015-08-27 11:30:00,45.99,46.1,45.83,46.07,121605.0,40.4634,40.5602,40.3226,40.5338,121605.0
2015-08-27 12:00:00,46.07,46.2,46.01,46.08,166965.0,40.5338,40.6481,40.481,40.5426,166965.0
2015-08-27 12:30:00,46.08,46.13,45.75,46.07,449835.0,40.5426,40.5866,40.2522,40.5338,449835.0
2015-08-27 13:00:00,46.08,46.14,45.99,46.03,156950.0,40.5426,40.5954,40.4634,40.4986,156950.0
2015-08-27 13:30:00,46.03,46.13,45.95,46.09,226540.0,40.4986,40.5866,40.4282,40.5514,226540.0
2015-08-27 14:00:00,46.11,46.23,45.95,46.02,157650.0,40.569,40.6745,40.4282,40.4898,157650.0
2015-08-27 14:30:00,46.01,46.11,45.6,45.62,223400.0,40.481,40.569,40.1203,40.1378,223400.0
2015-08-27 15:00:00,45.66,45.96,45.47,45.94,304875.0,40.173,40.437,40.0059,40.4194,304875.0
2015-08-27 15:30:00,45.94,46.43,45.8,46.38,624805.0,40.4194,40.8505,40.2962,40.8065,624805.0
2015-08-28 09:30:00,46.13,46.55,46.0,46.49,99370.0,40.5866,40.9561,40.4722,40.9033,99370.0
2015-08-28 10:00:00,46.39,46.7,46.35,46.56,119620.0,40.8153,41.0881,40.7801,40.9649,119620.0
2015-08-28 10:30:00,46.6,46.67,46.51,46.6,83460.0,41.0001,41.0617,40.9209,41.0001,83460.0
2015-08-28 11:00:00,46.6,46.83,46.54,46.82,117935.0,41.0001,41.2024,40.9473,41.1936,117935.0
2015-08-28 11:30:00,46.82,46.83,46.4,46.45,105675.0,41.1936,41.2024,40.8241,40.8681,105675.0
2015-08-28 12:00:00,46.4,46.49,46.32,46.45,67145.0,40.8241,40.9033,40.7537,40.8681,67145.0
2015-08-28 12:30:00,46.48,46.52,46.38,46.41,41500.0,40.8945,40.9297,40.8065,40.8329,41500.0
2015-08-28 13:00:00,46.37,46.47,46.28,46.28,74100.0,40.7977,40.8857,40.7185,40.7185,74100.0
2015-08-28 13:30:00,46.31,46.52,46.23,46.43,143585.0,40.7449,40.9297,40.6745,40.8505,143585.0
2015-08-28 14:00:00,46.44,46.52,46.41,46.47,106700.0,40.8593,40.9297,40.8329,40.8857,106700.0
2015-08-28 14:30:00,46.49,46.52,46.39,46.43,194400.0,40.9033,40.9297,40.8153,40.8505,194400.0
2015-08-28 15:00:00,46.45,46.48,46.33,46.38,152040.0,40.8681,40.8945,40.7625,40.8065,152040.0
2015-08-28 15:30:00,46.35,46.51,46.26,46.46,504930.0,40.7801,40.9209,40.7009,40.8769,504930.0
2015-08-31 09:30:00,46.52,46.52,45.9,46.12,139690.0,40.9297,40.9297,40.3842,40.5778,139690.0
2015-08-31 10:00:00,46.13,46.21,45.95,46.21,125645.0,40.5866,40.6569,40.4282,40.6569,125645.0
2015-08-31 10:30:00,46.2,46.25,46.08,46.16,174590.0,40.6481,40.6921,40.5426,40.613,174590.0
2015-08-31 11:00:00,46.13,46.13,45.99,46.02,231990.0,40.5866,40.5866,40.4634,40.4898,231990.0
2015-08-31 11:30:00,45.98,46.08,45.91,46.02,94745.0,40.4546,40.5426,40.393,40.4898,94745.0
2015-08-31 12:00:00,46.02,46.05,45.91,46.02,130035.0,40.4898,40.5162,40.393,40.4898,130035.0
2015-08-31 12:30:00,46.04,46.04,45.89,45.89,96710.0,40.5074,40.5074,40.3754,40.3754,96710.0
2015-08-31 13:00:00,45.89,45.94,45.82,45.92,51695.0,40.3754,40.4194,40.3138,40.4018,51695.0
2015-08-31 13:30:00,45.9,46.0,45.84,45.9,219455.0,40.3842,40.4722,40.3314,40.3842,219455.0
2015-08-31 14:00:00,45.91,45.94,45.81,45.83,110465.0,40.393,40.4194,40.305,40.3226,110465.0
2015-08-31 14:30:00,45.83,45.87,45.73,45.75,200570.0,40.3226,40.3578,40.2346,40.2522,200570.0
2015-08-31 15:00:00,45.77,45.84,45.7,45.71,216630.0,40.2698,40.3314,40.2082,40.217,216630.0
2015-08-31 15:30:00,45.71,45.89,45.66,45.68,471215.0,40.217,40.3754,40.173,40.1906,471215.0
2015-09-01 09:30:00,44.91,45.27,44.7,45.09,306875.0,39.5132,39.8299,39.3284,39.6715,306875.0
2015-09-01 10:00:00,45.03,45.31,44.85,45.3,275685.0,39.6187,39.8651,39.4604,39.8563,275685.0
2015-09-01 10:30:00,45.29,45.39,45.11,45.26,324735.0,39.8475,39.9355,39.6891,39.8211,324735.0
2015-09-01 11:00:00,45.25,45.45,45.17,45.27,123055.0,39.8123,39.9883,39.7419,39.8299,123055.0
2015-09-01 11:30:00,45.26,45.38,45.24,45.25,80860.0,39.8211,39.9267,39.8035,39.8123,80860.0
2015-09-01 12:00:00,45.27,45.31,45.11,45.22,127120.0,39.8299,39.8651,39.6891,39.7859,127120.0
2015-09-01 12:30:00,45.2,45.28,45.08,45.12,257340.0,39.7683,39.8387,39.6627,39.6979,257340.0
2015-09-01 13:00:00,45.09,45.29,45.06,45.27,140110.0,39.6715,39.8475,39.6451,39.8299,140110.0
2015-09-01 13:30:00,45.29,45.33,45.12,45.28,177270.0,39.8475,39.8827,39.6979,39.8387,177270.0
2015-09-01 14:00:00,45.3,45.3,45.19,45.25,288500.0,39.8563,39.8563,39.7595,39.8123,288500.0
2015-09-01 14:30:00,45.22,45.39,45.17,45.18,175855.0,39.7859,39.9355,39.7419,39.7507,175855.0
2015-09-01 15:00:00,45.2,45.2,44.97,44.97,117280.0,39.7683,39.7683,39.566,39.566,117280.0
2015-09-01 15:30:00,44.97,45.01,44.72,44.93,630480.0,39.566,39.6012,39.346,39.5308,630480.0
2015-09-02 09:30:00,45.29,45.46,44.97,45.3,195515.0,39.8475,39.9971,39.566,39.8563,195515.0
2015-09-02 10:00:00,45.26,45.38,45.14,45.15,210360.0,39.8211,39.9267,39.7155,39.7243,210360.0
2015-09-02 10:30:00,45.14,45.15,44.95,45.05,104295.0,39.7155,39.7243,39.5484,39.6363,104295.0
2015-09-02 11:00:00,45.05,45.11,44.88,44.96,120600.0,39.6363,39.6891,39.4868,39.5572,120600.0
2015-09-02 11:30:00,45.01,45.04,44.8,44.84,66525.0,39.6012,39.6275,39.4164,39.4516,66525.0
2015-09-02 12:00:00,44.83,44.95,44.73,44.91,57685.0,39.4428,39.5484,39.3548,39.5132,57685.0
2015-09-02 12:30:00,44.87,45.03,44.87,44.96,110840.0,39.478,39.6187,39.478,39.5572,110840.0
2015-09-02 13:00:00,44.95,45.09,44.87,45.05,68265.0,39.5484,39.6715,39.478,39.6363,68265.0
2015-09-02 13:30:00,45.02,45.09,44.94,45.03,74585.0,39.6099,39.6715,39.5396,39.6187,74585.0
2015-09-02 14:00:00,45.04,45.16,44.93,45.11,119140.0,39.6275,39.7331,39.5308,39.6891,119140.0
2015-09-02 14:30:00,45.11,45.11,44.86,44.97,84360.0,39.6891,39.6891,39.4692,39.566,84360.0
2015-09-02 15:00:00,45.0,45.1,44.93,45.08,135095.0,39.5924,39.6803,39.5308,39.6627,135095.0
2015-09-02 15:30:00,45.08,45.31,45.01,45.29,337820.0,39.6627,39.8651,39.6012,39.8475,337820.0
2015-09-03 09:30:00,45.4,45.8,45.13,45.73,198580.0,39.9443,40.2962,39.7067,40.2346,198580.0
2015-09-03 10:00:00,45.78,46.01,45.76,46.01,343870.0,40.2786,40.481,40.261,40.481,343870.0
2015-09-03 10:30:00,46.01,46.25,45.92,46.17,160310.0,40.481,40.6921,40.4018,40.6218,160310.0
2015-09-03 11:00:00,46.15,46.17,45.96,46.0,84570.0,40.6042,40.6218,40.437,40.4722,84570.0
2015-09-03 11:30:00,45.97,45.97,45.77,45.85,193545.0,40.4458,40.4458,40.2698,40.3402,193545.0
2015-09-03 12:00:00,45.87,45.93,45.74,45.92,126660.0,40.3578,40.4106,40.2434,40.4018,126660.0
2015-09-03 12:30:00,45.93,45.94,45.72,45.72,123920.0,40.4106,40.4194,40.2258,40.2258,123920.0
2015-09-03 13:00:00,45.72,45.83,45.57,45.83,242040.0,40.2258,40.3226,40.0939,40.3226,242040.0
2015-09-03 13:30:00,45.8,45.93,45.66,45.73,388165.0,40.2962,40.4106,40.173,40.2346,388165.0
2015-09-03 14:00:00,45.69,45.82,45.58,45.69,158180.0,40.1994,40.3138,40.1027,40.1994,158180.0
2015-09-03 14:30:00,45.7,45.8,45.58,45.68,180485.0,40.2082,40.2962,40.1027,40.1906,180485.0
2015-09-03 15:00:00,45.7,45.74,45.56,45.63,211235.0,40.2082,40.2434,40.0851,40.1466,211235.0
2015-09-03 15:30:00,45.64,45.91,45.53,45.78,1481465.0,40.1554,40.393,40.0587,40.2786,1481465.0
2015-09-04 09:30:00,45.6,45.89,45.25,45.64,223810.0,40.1203,40.3754,39.8123,40.1554,223810.0
2015-09-04 10:00:00,45.7,45.87,45.61,45.86,133765.0,40.2082,40.3578,40.129,40.349,133765.0
2015-09-04 10:30:00,45.86,46.01,45.82,45.88,164230.0,40.349,40.481,40.3138,40.3666,164230.0
2015-09-04 11:00:00,45.88,46.01,45.78,45.81,90920.0,40.3666,40.481,40.2786,40.305,90920.0
2015-09-04 11:30:00,45.77,45.77,45.41,45.61,76210.0,40.2698,40.2698,39.9531,40.129,76210.0
2015-09-04 12:00:00,45.62,45.62,45.33,45.33,64440.0,40.1378,40.1378,39.8827,39.8827,64440.0
2015-09-04 12:30:00,45.36,45.45,45.28,45.34,95365.0,39.9091,39.9883,39.8387,39.8915,95365.0
2015-09-04 13:00:00,45.34,45.34,45.08,45.09,73435.0,39.8915,39.8915,39.6627,39.6715,73435.0
2015-09-04 13:30:00,45.09,45.18,45.05,45.11,111245.0,39.6715,39.7507,39.6363,39.6891,111245.0
2015-09-04 14:00:00,45.11,45.13,44.98,45.07,136535.0,39.6891,39.7067,39.5748,39.6539,136535.0
2015-09-04 14:30:00,45.07,45.28,45.04,45.26,110895.0,39.6539,39.8387,39.6275,39.8211,110895.0
2015-09-04 15:00:00,45.26,45.35,45.21,45.29,257730.0,39.8211,39.9003,39.7771,39.8475,257730.0
2015-09-04 15:30:00,45.31,45.63,45.24,45.37,422810.0,39.8651,40.1466,39.8035,39.9179,422810.0
2015-09-08 09:30:00,45.75,46.14,45.65,45.95,154075.0,40.2522,40.5954,40.1642,40.4282,154075.0
2015-09-08 10:00:00,45.95,45.95,45.64,45.82,94295.0,40.4282,40.4282,40.1554,40.3138,94295.0
2015-09-08 10:30:00,45.82,45.83,45.56,45.68,98700.0,40.3138,40.3226,40.0851,40.1906,98700.0
2015-09-08 11:00:00,45.68,45.82,45.59,45.8,122710.0,40.1906,40.3138,40.1115,40.2962,122710.0
2015-09-08 11:30:00,45.8,45.87,45.76,45.84,93100.0,40.2962,40.3578,40.261,40.3314,93100.0
2015-09-08 12:00:00,45.85,46.06,45.82,46.03,113420.0,40.3402,40.525,40.3138,40.4986,113420.0
2015-09-08 12:30:00,46.05,46.17,46.02,46.15,86365.0,40.5162,40.6218,40.4898,40.6042,86365.0
2015-09-08 13:00:00,46.15,46.16,46.0,46.07,106830.0,40.6042,40.613,40.4722,40.5338,106830.0
2015-09-08 13:30:00,46.07,46.38,46.07,46.38,86185.0,40.5338,40.8065,40.5338,40.8065,86185.0
2015-09-08 14:00:00,46.38,46.55,46.36,46.55,150260.0,40.8065,40.9561,40.7889,40.9561,150260.0
2015-09-08 14:30:00,46.55,46.75,46.55,46.71,140230.0,40.9561,41.1321,40.9561,41.0969,140230.0
2015-09-08 15:00:00,46.73,46.79,46.64,46.77,142610.0,41.1145,41.1672,41.0353,41.1497,142610.0
2015-09-08 15:30:00,46.77,46.95,46.72,46.89,557590.0,41.1497,41.308,41.1057,41.2552,557590.0
2015-09-09 09:30:00,47.21,47.24,46.92,47.05,173600.0,41.5368,41.5632,41.2816,41.396,173600.0
2015-09-09 10:00:00,47.05,47.17,46.91,47.12,165890.0,41.396,41.5016,41.2728,41.4576,165890.0
2015-09-09 10:30:00,47.07,47.08,46.91,46.97,114505.0,41.4136,41.4224,41.2728,41.3256,114505.0
2015-09-09 11:00:00,46.99,47.18,46.95,46.99,74175.0,41.3432,41.5104,41.308,41.3432,74175.0
2015-09-09 11:30:00,46.99,47.08,46.96,47.05,67410.0,41.3432,41.4224,41.3168,41.396,67410.0
2015-09-09 12:00:00,47.07,47.19,47.07,47.12,105070.0,41.4136,41.5192,41.4136,41.4576,105070.0
2015-09-09 12:30:00,47.15,47.2,46.98,47.02,52405.0,41.484,41.528,41.3344,41.3696,52405.0
2015-09-09 13:00:00,47.04,47.11,46.96,46.98,239955.0,41.3872,41.4488,41.3168,41.3344,239955.0
2015-09-09 13:30:00,46.98,46.99,46.78,46.8,113195.0,41.3344,41.3432,41.1584,41.176,113195.0
2015-09-09 14:00:00,46.78,46.88,46.73,46.75,127205.0,41.1584,41.2464,41.1145,41.1321,127205.0
2015-09-09 14:30:00,46.75,46.81,46.6,46.73,104585.0,41.1321,41.1848,41.0001,41.1145,104585.0
2015-09-09 15:00:00,46.71,46.83,46.59,46.63,158465.0,41.0969,41.2024,40.9913,41.0265,158465.0
2015-09-09 15:30:00,46.63,46.63,46.15,46.24,467225.0,41.0265,41.0265,40.6042,40.6833,467225.0
2015-09-10 09:30:00,46.3,46.51,46.29,46.31,110025.0,40.7361,40.9209,40.7273,40.7449,110025.0
2015-09-10 10:00:00,46.35,46.5,46.2,46.36,292315.0,40.7801,40.9121,40.6481,40.7889,292315.0
2015-09-10 10:30:00,46.38,46.78,46.38,46.74,69160.0,40.8065,41.1584,40.8065,41.1233,69160.0
2015-09-10 11:00:00,46.73,46.77,46.53,46.61,194170.0,41.1145,41.1497,40.9385,41.0089,194170.0
2015-09-10 11:30:00,46.64,46.89,46.61,46.85,123285.0,41.0353,41.2552,41.0089,41.22,123285.0
2015-09-10 12:00:00,46.86,47.0,46.83,46.97,122650.0,41.2288,41.352,41.2024,41.3256,122650.0
2015-09-10 12:30:00,46.92,47.04,46.87,46.95,106495.0,41.2816,41.3872,41.2376,41.308,106495.0
2015-09-10 13:00:00,46.94,47.29,46.92,47.26,124595.0,41.2992,41.6072,41.2816,41.5808,124595.0
2015-09-10 13:30:00,47.26,47.4,47.19,47.35,195980.0,41.5808,41.7039,41.5192,41.66,195980.0
2015-09-10 14:00:00,47.37,47.4,47.16,47.27,117290.0,41.6775,41.7039,41.4928,41.5896,117290.0
2015-09-10 14:30:00,47.25,47.32,47.1,47.12,142575.0,41.572,41.6336,41.44,41.4576,142575.0
2015-09-10 15:00:00,47.11,47.24,47.03,47.07,123510.0,41.4488,41.5632,41.3784,41.4136,123510.0
2015-09-10 15:30:00,47.05,47.05,46.8,47.02,429645.0,41.396,41.396,41.176,41.3696,429645.0
2015-09-11 09:30:00,46.98,47.03,46.62,46.8,193505.0,41.3344,41.3784,41.0177,41.176,193505.0
2015-09-11 10:00:00,46.76,46.79,46.53,46.68,61650.0,41.1409,41.1672,40.9385,41.0705,61650.0
2015-09-11 10:30:00,46.72,46.72,46.55,46.61,77035.0,41.1057,41.1057,40.9561,41.0089,77035.0
2015-09-11 11:00:00,46.59,46.7,46.54,46.7,48210.0,40.9913,41.0881,40.9473,41.0881,48210.0
2015-09-11 11:30:00,46.73,46.79,46.64,46.75,135250.0,41.1145,41.1672,41.0353,41.1321,135250.0
2015-09-11 12:00:00,46.75,47.03,46.75,47.01,263805.0,41.1321,41.3784,41.1321,41.3608,263805.0
2015-09-11 12:30:00,47.02,47.06,46.92,46.93,108805.0,41.3696,41.4048,41.2816,41.2904,108805.0
2015-09-11 13:00:00,46.95,47.0,46.8,46.84,196485.0,41.308,41.352,41.176,41.2112,196485.0
2015-09-11 13:30:00,46.84,46.9,46.78,46.81,259030.0,41.2112,41.264,41.1584,41.1848,259030.0
2015-09-11 14:00:00,46.84,46.87,46.75,46.85,132835.0,41.2112,41.2376,41.1321,41.22,132835.0
2015-09-11 14:30:00,46.9,46.97,46.86,46.93,103850.0,41.264,41.3256,41.2288,41.2904,103850.0
2015-09-11 15:00:00,46.89,47.12,46.89,47.1,213100.0,41.2552,41.4576,41.2552,41.44,213100.0
2015-09-11 15:30:00,47.05,47.28,46.99,47.22,641775.0,41.396,41.5984,41.3432,41.5456,641775.0
2015-09-14 09:30:00,47.16,47.63,46.75,46.78,261760.0,41.626,42.0409,41.2641,41.2906,261760.0
2015-09-14 10:00:00,46.8,46.87,46.71,46.84,212375.0,41.3083,41.3701,41.2288,41.3436,212375.0
2015-09-14 10:30:00,46.85,46.87,46.63,46.68,194420.0,41.3524,41.3701,41.1582,41.2024,194420.0
2015-09-14 11:00:00,46.68,46.74,46.57,46.62,113310.0,41.2024,41.2553,41.1053,41.1494,113310.0
2015-09-14 11:30:00,46.64,46.77,46.6,46.72,323445.0,41.1671,41.2818,41.1317,41.2377,323445.0
2015-09-14 12:00:00,46.71,46.72,46.6,46.66,73395.0,41.2288,41.2377,41.1317,41.1847,73395.0
2015-09-14 12:30:00,46.69,46.76,46.61,46.66,102550.0,41.2112,41.273,41.1406,41.1847,102550.0
2015-09-14 13:00:00,46.66,46.69,46.59,46.69,97150.0,41.1847,41.2112,41.1229,41.2112,97150.0
2015-09-14 13:30:00,46.69,46.85,46.66,46.85,141510.0,41.2112,41.3524,41.1847,41.3524,141510.0
2015-09-14 14:00:00,46.83,46.86,46.74,46.81,110955.0,41.3348,41.3612,41.2553,41.3171,110955.0
2015-09-14 14:30:00,46.79,46.81,46.69,46.71,146680.0,41.2994,41.3171,41.2112,41.2288,146680.0
2015-09-14 15:00:00,46.71,46.8,46.68,46.75,255965.0,41.2288,41.3083,41.2024,41.2641,255965.0
2015-09-14 15:30:00,46.75,46.77,46.65,46.71,307240.0,41.2641,41.2818,41.1759,41.2288,307240.0
2015-09-15 09:30:00,46.92,46.92,46.5,46.84,125485.0,41.4142,41.4142,41.0435,41.3436,125485.0
2015-09-15 10:00:00,46.83,46.84,46.7,46.77,208010.0,41.3348,41.3436,41.22,41.2818,208010.0
2015-09-15 10:30:00,46.77,46.84,46.66,46.7,315990.0,41.2818,41.3436,41.1847,41.22,315990.0
2015-09-15 11:00:00,46.73,46.77,46.52,46.57,521385.0,41.2465,41.2818,41.0611,41.1053,521385.0
2015-09-15 11:30:00,46.6,46.6,46.33,46.48,133700.0,41.1317,41.1317,40.8934,41.0258,133700.0
2015-09-15 12:00:00,46.47,46.62,46.45,46.53,150170.0,41.017,41.1494,40.9993,41.07,150170.0
2015-09-15 12:30:00,46.54,46.61,46.46,46.5,147945.0,41.0788,41.1406,41.0082,41.0435,147945.0
2015-09-15 13:00:00,46.5,46.66,46.47,46.58,125140.0,41.0435,41.1847,41.017,41.1141,125140.0
2015-09-15 13:30:00,46.58,46.71,46.56,46.63,169795.0,41.1141,41.2288,41.0964,41.1582,169795.0
2015-09-15 14:00:00,46.63,46.66,46.53,46.63,153035.0,41.1582,41.1847,41.07,41.1582,153035.0
2015-09-15 14:30:00,46.63,46.83,46.57,46.81,233805.0,41.1582,41.3348,41.1053,41.3171,233805.0
2015-09-15 15:00:00,46.81,46.85,46.7,46.77,287545.0,41.3171,41.3524,41.22,41.2818,287545.0
2015-09-15 15:30:00,46.79,46.84,46.66,46.68,670185.0,41.2994,41.3436,41.1847,41.2024,670185.0
2015-09-16 09:30:00,46.65,46.8,46.12,46.13,184180.0,41.1759,41.3083,40.7081,40.7169,184180.0
2015-09-16 10:00:00,46.14,46.2,46.01,46.08,270725.0,40.7257,40.7787,40.611,40.6728,270725.0
2015-09-16 10:30:00,46.08,46.15,45.94,46.02,135860.0,40.6728,40.7345,40.5492,40.6198,135860.0
2015-09-16 11:00:00,46.06,46.32,45.96,46.24,307295.0,40.6551,40.8846,40.5668,40.814,307295.0
2015-09-16 11:30:00,46.23,46.38,46.16,46.36,313935.0,40.8052,40.9376,40.7434,40.9199,313935.0
2015-09-16 12:00:00,46.38,46.41,46.36,46.41,183860.0,40.9376,40.964,40.9199,40.964,183860.0
2015-09-16 12:30:00,46.42,46.47,46.25,46.45,176780.0,40.9729,41.017,40.8228,40.9993,176780.0
2015-09-16 13:00:00,46.38,46.45,46.33,46.44,62215.0,40.9376,40.9993,40.8934,40.9905,62215.0
2015-09-16 13:30:00,46.41,46.51,46.37,46.5,182000.0,40.964,41.0523,40.9287,41.0435,182000.0
2015-09-16 14:00:00,46.51,46.61,46.47,46.53,261820.0,41.0523,41.1406,41.017,41.07,261820.0
2015-09-16 14:30:00,46.54,46.7,46.45,46.66,377790.0,41.0788,41.22,40.9993,41.1847,377790.0
2015-09-16 15:00:00,46.67,46.75,46.59,46.71,208235.0,41.1935,41.2641,41.1229,41.2288,208235.0
2015-09-16 15:30:00,46.73,46.84,46.63,46.68,702800.0,41.2465,41.3436,41.1582,41.2024,702800.0
2015-09-17 09:30:00,46.8,46.91,46.63,46.91,190560.0,41.3083,41.4054,41.1582,41.4054,190560.0
2015-09-17 10:00:00,46.93,46.97,46.81,46.84,104130.0,41.423,41.4583,41.3171,41.3436,104130.0
2015-09-17 10:30:00,46.87,47.05,46.87,47.02,165750.0,41.3701,41.5289,41.3701,41.5025,165750.0
2015-09-17 11:00:00,47.03,47.13,46.97,47.04,96300.0,41.5113,41.5996,41.4583,41.5201,96300.0
2015-09-17 11:30:00,47.03,47.06,46.96,47.03,44775.0,41.5113,41.5378,41.4495,41.5113,44775.0
2015-09-17 12:00:00,47.04,47.08,46.96,47.06,86245.0,41.5201,41.5554,41.4495,41.5378,86245.0
2015-09-17 12:30:00,47.04,47.09,46.9,47.02,78575.0,41.5201,41.5642,41.3965,41.5025,78575.0
2015-09-17 13:00:00,47.03,47.09,46.92,47.01,121080.0,41.5113,41.5642,41.4142,41.4936,121080.0
2015-09-17 13:30:00,47.04,47.08,46.88,46.94,128940.0,41.5201,41.5554,41.3789,41.4318,128940.0
2015-09-17 14:00:00,47.07,47.08,46.45,46.58,367520.0,41.5466,41.5554,40.9993,41.1141,367520.0
2015-09-17 14:30:00,46.51,47.0,46.51,46.79,311450.0,41.0523,41.4848,41.0523,41.2994,311450.0
2015-09-17 15:00:00,46.81,46.83,46.01,46.18,442170.0,41.3171,41.3348,40.611,40.761,442170.0
2015-09-17 15:30:00,46.18,46.41,45.9,45.99,1058180.0,40.761,40.964,40.5139,40.5933,1058180.0
2015-09-18 09:30:00,45.65,45.65,45.3,45.45,709770.0,40.2932,40.2932,39.9843,40.1167,709770.0
2015-09-18 10:00:00,45.43,45.8,45.35,45.73,277510.0,40.099,40.4256,40.0284,40.3638,277510.0
2015-09-18 10:30:00,45.73,45.8,45.56,45.76,140530.0,40.3638,40.4256,40.2138,40.3903,140530.0
2015-09-18 11:00:00,45.76,45.94,45.73,45.81,104345.0,40.3903,40.5492,40.3638,40.4344,104345.0
2015-09-18 11:30:00,45.77,46.01,45.75,45.89,186345.0,40.3991,40.611,40.3815,40.5051,186345.0
2015-09-18 12:00:00,45.88,45.88,45.61,45.7,132465.0,40.4962,40.4962,40.2579,40.3374,132465.0
2015-09-18 12:30:00,45.71,45.8,45.61,45.76,118700.0,40.3462,40.4256,40.2579,40.3903,118700.0
2015-09-18 13:00:00,45.74,45.81,45.63,45.75,208745.0,40.3727,40.4344,40.2756,40.3815,208745.0
2015-09-18 13:30:00,45.75,45.85,45.7,45.76,215120.0,40.3815,40.4698,40.3374,40.3903,215120.0
2015-09-18 14:00:00,45.75,46.02,45.7,45.95,237420.0,40.3815,40.6198,40.3374,40.558,237420.0
2015-09-18 14:30:00,45.96,45.96,45.75,45.83,112790.0,40.5668,40.5668,40.3815,40.4521,112790.0
2015-09-18 15:00:00,45.83,45.9,45.66,45.74,226765.0,40.4521,40.5139,40.302,40.3727,226765.0
2015-09-18 15:30:00,45.71,45.74,45.49,45.67,398360.0,40.3462,40.3727,40.152,40.3109,398360.0
2015-09-21 09:30:00,45.95,46.28,45.81,46.1,221040.0,40.558,40.8493,40.4344,40.6904,221040.0
2015-09-21 10:00:00,46.1,46.48,46.04,46.41,223745.0,40.6904,41.0258,40.6375,40.964,223745.0
2015-09-21 10:30:00,46.4,46.53,46.33,46.33,214645.0,40.9552,41.07,40.8934,40.8934,214645.0
2015-09-21 11:00:00,46.37,46.59,46.32,46.59,136535.0,40.9287,41.1229,40.8846,41.1229,136535.0
2015-09-21 11:30:00,46.57,46.6,46.3,46.35,159210.0,41.1053,41.1317,40.8669,40.9111,159210.0
2015-09-21 12:00:00,46.36,46.36,46.2,46.27,108665.0,40.9199,40.9199,40.7787,40.8405,108665.0
2015-09-21 12:30:00,46.26,46.31,46.05,46.07,260630.0,40.8316,40.8758,40.6463,40.6639,260630.0
2015-09-21 13:00:00,46.06,46.38,46.06,46.36,590760.0,40.6551,40.9376,40.6551,40.9199,590760.0
2015-09-21 13:30:00,46.37,46.38,46.22,46.3,210470.0,40.9287,40.9376,40.7963,40.8669,210470.0
2015-09-21 14:00:00,46.28,46.31,46.11,46.23,341235.0,40.8493,40.8758,40.6992,40.8052,341235.0
2015-09-21 14:30:00,46.22,46.39,46.18,46.35,591585.0,40.7963,40.9464,40.761,40.9111,591585.0
2015-09-21 15:00:00,46.33,46.37,46.24,46.3,229700.0,40.8934,40.9287,40.814,40.8669,229700.0
2015-09-21 15:30:00,46.3,46.35,46.12,46.35,557825.0,40.8669,40.9111,40.7081,40.9111,557825.0
2015-09-22 09:30:00,45.72,46.0,45.61,45.79,147670.0,40.355,40.6022,40.2579,40.4168,147670.0
2015-09-22 10:00:00,45.84,45.91,45.59,45.67,82380.0,40.4609,40.5227,40.2403,40.3109,82380.0
2015-09-22 10:30:00,45.66,45.66,45.3,45.4,245010.0,40.302,40.302,39.9843,40.0726,245010.0
2015-09-22 11:00:00,45.39,45.43,45.2,45.21,129215.0,40.0637,40.099,39.896,39.9049,129215.0
2015-09-22 11:30:00,45.2,45.33,45.18,45.23,94155.0,39.896,40.0108,39.8784,39.9225,94155.0
2015-09-22 12:00:00,45.23,45.36,45.17,45.17,139400.0,39.9225,40.0373,39.8695,39.8695,139400.0
2015-09-22 12:30:00,45.18,45.35,45.09,45.12,77215.0,39.8784,40.0284,39.7989,39.8254,77215.0
2015-09-22 13:00:00,45.08,45.23,45.03,45.09,105225.0,39.7901,39.9225,39.746,39.7989,105225.0
2015-09-22 13:30:00,45.06,45.24,45.04,45.19,216755.0,39.7725,39.9313,39.7548,39.8872,216755.0
2015-09-22 14:00:00,45.2,45.23,45.04,45.08,73050.0,39.896,39.9225,39.7548,39.7901,73050.0
2015-09-22 14:30:00,45.11,45.22,45.06,45.15,143055.0,39.8166,39.9137,39.7725,39.8519,143055.0
2015-09-22 15:00:00,45.15,45.18,45.03,45.15,195740.0,39.8519,39.8784,39.746,39.8519,195740.0
2015-09-22 15:30:00,45.17,45.37,45.15,45.28,397675.0,39.8695,40.0461,39.8519,39.9666,397675.0
2015-09-23 09:30:00,45.21,45.47,45.1,45.47,89590.0,39.9049,40.1343,39.8078,40.1343,89590.0
2015-09-23 10:00:00,45.46,45.53,45.35,45.49,84145.0,40.1255,40.1873,40.0284,40.152,84145.0
2015-09-23 10:30:00,45.51,45.61,45.41,45.56,79995.0,40.1696,40.2579,40.0814,40.2138,79995.0
2015-09-23 11:00:00,45.57,45.57,45.31,45.35,90885.0,40.2226,40.2226,39.9931,40.0284,90885.0
2015-09-23 11:30:00,45.39,45.59,45.33,45.59,77175.0,40.0637,40.2403,40.0108,40.2403,77175.0
2015-09-23 12:00:00,45.6,45.6,45.38,45.47,68715.0,40.2491,40.2491,40.0549,40.1343,68715.0
2015-09-23 12:30:00,45.48,45.58,45.44,45.54,38500.0,40.1432,40.2314,40.1079,40.1961,38500.0
2015-09-23 13:00:00,45.54,45.58,45.38,45.41,33540.0,40.1961,40.2314,40.0549,40.0814,33540.0
2015-09-23 13:30:00,45.41,45.66,45.39,45.62,67550.0,40.0814,40.302,40.0637,40.2667,67550.0
2015-09-23 14:00:00,45.62,45.77,45.62,45.74,65540.0,40.2667,40.3991,40.2667,40.3727,65540.0
2015-09-23 14:30:00,45.73,45.88,45.69,45.87,157730.0,40.3638,40.4962,40.3285,40.4874,157730.0
2015-09-23 15:00:00,45.85,45.92,45.71,45.81,140490.0,40.4698,40.5315,40.3462,40.4344,140490.0
2015-09-23 15:30:00,45.81,45.94,45.74,45.85,316560.0,40.4344,40.5492,40.3727,40.4698,316560.0
2015-09-24 09:30:00,45.54,45.54,45.27,45.37,264970.0,40.1961,40.1961,39.9578,40.0461,264970.0
2015-09-24 10:00:00,45.4,45.41,45.05,45.16,270625.0,40.0726,40.0814,39.7636,39.8607,270625.0
2015-09-24 10:30:00,45.16,45.3,45.07,45.07,218055.0,39.8607,39.9843,39.7813,39.7813,218055.0
2015-09-24 11:00:00,45.07,45.18,45.0,45.12,135505.0,39.7813,39.8784,39.7195,39.8254,135505.0
2015-09-24 11:30:00,45.13,45.18,44.96,45.1,110155.0,39.8342,39.8784,39.6842,39.8078,110155.0
2015-09-24 12:00:00,45.08,45.16,45.02,45.04,89035.0,39.7901,39.8607,39.7371,39.7548,89035.0
2015-09-24 12:30:00,45.06,45.17,45.05,45.14,194510.0,39.7725,39.8695,39.7636,39.8431,194510.0
2015-09-24 13:00:00,45.15,45.2,45.04,45.05,131220.0,39.8519,39.896,39.7548,39.7636,131220.0
2015-09-24 13:30:00,45.06,45.18,45.05,45.08,85385.0,39.7725,39.8784,39.7636,39.7901,85385.0
2015-09-24 14:00:00,45.1,45.2,45.05,45.13,103550.0,39.8078,39.896,39.7636,39.8342,103550.0
2015-09-24 14:30:00,45.12,45.41,45.08,45.39,191200.0,39.8254,40.0814,39.7901,40.0637,191200.0
2015-09-24 15:00:00,45.4,45.44,45.19,45.44,213570.0,40.0726,40.1079,39.8872,40.1079,213570.0
2015-09-24 15:30:00,45.42,45.46,45.26,45.35,545030.0,40.0902,40.1255,39.949,40.0284,545030.0
2015-09-25 09:30:00,45.73,46.15,45.62,46.15,194155.0,40.3638,40.7345,40.2667,40.7345,194155.0
2015-09-25 10:00:00,46.15,46.3,46.0,46.17,439750.0,40.7345,40.8669,40.6022,40.7522,439750.0
2015-09-25 10:30:00,46.15,46.43,46.07,46.42,89385.0,40.7345,40.9817,40.6639,40.9729,89385.0
2015-09-25 11:00:00,46.42,46.69,46.4,46.64,194665.0,40.9729,41.2112,40.9552,41.1671,194665.0
2015-09-25 11:30:00,46.65,46.84,46.6,46.75,216360.0,41.1759,41.3436,41.1317,41.2641,216360.0
2015-09-25 12:00:00,46.73,47.14,46.72,47.01,259620.0,41.2465,41.6084,41.2377,41.4936,259620.0
2015-09-25 12:30:00,47.0,47.11,46.91,47.1,148675.0,41.4848,41.5819,41.4054,41.5731,148675.0
2015-09-25 13:00:00,47.12,47.25,47.12,47.19,174120.0,41.5907,41.7055,41.5907,41.6525,174120.0
2015-09-25 13:30:00,47.21,47.29,47.04,47.26,167065.0,41.6702,41.7408,41.5201,41.7143,167065.0
2015-09-25 14:00:00,47.26,47.3,46.94,47.0,349550.0,41.7143,41.7496,41.4318,41.4848,349550.0
2015-09-25 14:30:00,47.0,47.01,46.69,46.95,407370.0,41.4848,41.4936,41.2112,41.4407,407370.0
2015-09-25 15:00:00,46.95,47.0,46.81,46.9,407040.0,41.4407,41.4848,41.3171,41.3965,407040.0
2015-09-25 15:30:00,46.87,47.14,46.86,46.97,901310.0,41.3701,41.6084,41.3612,41.4583,901310.0
2015-09-28 09:30:00,46.63,46.89,46.45,46.8,398600.0,41.1582,41.3877,40.9993,41.3083,398600.0
2015-09-28 10:00:00,46.8,46.81,46.54,46.64,286645.0,41.3083,41.3171,41.0788,41.1671,286645.0
2015-09-28 10:30:00,46.62,46.78,46.49,46.78,178280.0,41.1494,41.2906,41.0347,41.2906,178280.0
2015-09-28 11:00:00,46.75,46.95,46.62,46.68,181530.0,41.2641,41.4407,41.1494,41.2024,181530.0
2015-09-28 11:30:00,46.63,46.72,46.54,46.65,125910.0,41.1582,41.2377,41.0788,41.1759,125910.0
2015-09-28 12:00:00,46.62,46.68,46.52,46.53,291260.0,41.1494,41.2024,41.0611,41.07,291260.0
2015-09-28 12:30:00,46.52,46.53,46.21,46.21,204130.0,41.0611,41.07,40.7875,40.7875,204130.0
2015-09-28 13:00:00,46.23,46.25,45.99,46.01,305200.0,40.8052,40.8228,40.5933,40.611,305200.0
2015-09-28 13:30:00,46.0,46.12,45.87,45.87,112205.0,40.6022,40.7081,40.4874,40.4874,112205.0
2015-09-28 14:00:00,45.87,45.9,45.65,45.78,163770.0,40.4874,40.5139,40.2932,40.408,163770.0
2015-09-28 14:30:00,45.78,45.91,45.61,45.64,299050.0,40.408,40.5227,40.2579,40.2844,299050.0
2015-09-28 15:00:00,45.64,45.71,45.55,45.58,232805.0,40.2844,40.3462,40.205,40.2314,232805.0
2015-09-28 15:30:00,45.58,45.78,45.58,45.6,518810.0,40.2314,40.408,40.2314,40.2491,518810.0
2015-09-29 09:30:00,45.64,45.83,45.34,45.61,173295.0,40.2844,40.4521,40.0196,40.2579,173295.0
2015-09-29 10:00:00,45.58,45.66,45.42,45.61,118065.0,40.2314,40.302,40.0902,40.2579,118065.0
2015-09-29 10:30:00,45.65,45.72,45.21,45.25,157395.0,40.2932,40.355,39.9049,39.9402,157395.0
2015-09-29 11:00:00,45.26,45.3,45.08,45.15,112470.0,39.949,39.9843,39.7901,39.8519,112470.0
2015-09-29 11:30:00,45.14,45.21,45.07,45.15,195410.0,39.8431,39.9049,39.7813,39.8519,195410.0
2015-09-29 12:00:00,45.13,45.19,44.85,44.91,194470.0,39.8342,39.8872,39.5871,39.6401,194470.0
2015-09-29 12:30:00,44.92,44.92,44.72,44.73,87985.0,39.6489,39.6489,39.4724,39.4812,87985.0
2015-09-29 13:00:00,44.76,44.96,44.7,44.9,181265.0,39.5077,39.6842,39.4547,39.6312,181265.0
2015-09-29 13:30:00,44.93,45.14,44.9,45.14,152755.0,39.6577,39.8431,39.6312,39.8431,152755.0
2015-09-29 14:00:00,45.11,45.39,45.09,45.37,131600.0,39.8166,40.0637,39.7989,40.0461,131600.0
2015-09-29 14:30:00,45.37,45.48,45.26,45.32,153810.0,40.0461,40.1432,39.949,40.0019,153810.0
2015-09-29 15:00:00,45.3,45.45,45.25,45.26,272035.0,39.9843,40.1167,39.9402,39.949,272035.0
2015-09-29 15:30:00,45.24,45.66,45.24,45.56,481760.0,39.9313,40.302,39.9313,40.2138,481760.0
2015-09-30 09:30:00,45.83,46.28,45.7,46.08,128200.0,40.4521,40.8493,40.3374,40.6728,128200.0
2015-09-30 10:00:00,46.07,46.44,46.02,46.44,153985.0,40.6639,40.9905,40.6198,40.9905,153985.0
2015-09-30 10:30:00,46.39,46.46,46.23,46.31,117155.0,40.9464,41.0082,40.8052,40.8758,117155.0
2015-09-30 11:00:00,46.31,46.47,46.23,46.47,73515.0,40.8758,41.017,40.8052,41.017,73515.0
2015-09-30 11:30:00,46.44,46.44,46.28,46.32,137420.0,40.9905,40.9905,40.8493,40.8846,137420.0
2015-09-30 12:00:00,46.34,46.37,46.15,46.29,109320.0,40.9023,40.9287,40.7345,40.8581,109320.0
2015-09-30 12:30:00,46.26,46.36,46.18,46.22,88590.0,40.8316,40.9199,40.761,40.7963,88590.0
2015-09-30 13:00:00,46.23,46.4,46.22,46.38,58025.0,40.8052,40.9552,40.7963,40.9376,58025.0
2015-09-30 13:30:00,46.39,46.63,46.36,46.6,96610.0,40.9464,41.1582,40.9199,41.1317,96610.0
2015-09-30 14:00:00,46.6,46.72,46.53,46.65,138170.0,41.1317,41.2377,41.07,41.1759,138170.0
2015-09-30 14:30:00,46.7,46.81,46.6,46.79,126205.0,41.22,41.3171,41.1317,41.2994,126205.0
2015-09-30 15:00:00,46.76,46.88,46.73,46.83,217915.0,41.273,41.3789,41.2465,41.3348,217915.0
2015-09-30 15:30:00,46.83,47.06,46.83,46.98,527100.0,41.3348,41.5378,41.3348,41.4672,527100.0
2015-10-01 09:30:00,46.8,47.19,46.32,46.33,378615.0,41.3083,41.6525,40.8846,40.8934,378615.0
2015-10-01 10:00:00,46.32,46.57,46.25,46.47,296165.0,40.8846,41.1053,40.8228,41.017,296165.0
2015-10-01 10:30:00,46.5,46.5,46.17,46.21,159645.0,41.0435,41.0435,40.7522,40.7875,159645.0
2015-10-01 11:00:00,46.21,46.49,46.17,46.27,212420.0,40.7875,41.0347,40.7522,40.8405,212420.0
2015-10-01 11:30:00,46.33,46.44,46.21,46.28,292970.0,40.8934,40.9905,40.7875,40.8493,292970.0
2015-10-01 12:00:00,46.23,46.29,46.1,46.18,139330.0,40.8052,40.8581,40.6904,40.761,139330.0
2015-10-01 12:30:00,46.21,46.25,46.12,46.15,260015.0,40.7875,40.8228,40.7081,40.7345,260015.0
2015-10-01 13:00:00,46.15,46.25,46.02,46.18,168770.0,40.7345,40.8228,40.6198,40.761,168770.0
2015-10-01 13:30:00,46.23,46.25,46.11,46.19,124845.0,40.8052,40.8228,40.6992,40.7699,124845.0
2015-10-01 14:00:00,46.2,46.43,46.15,46.34,240905.0,40.7787,40.9817,40.7345,40.9023,240905.0
2015-10-01 14:30:00,46.34,46.5,46.33,46.45,271335.0,40.9023,41.0435,40.8934,40.9993,271335.0
2015-10-01 15:00:00,46.46,46.61,46.41,46.57,216150.0,41.0082,41.1406,40.964,41.1053,216150.0
2015-10-01 15:30:00,46.55,46.73,46.46,46.71,525895.0,41.0876,41.2465,41.0082,41.2288,525895.0
2015-10-02 09:30:00,46.25,46.25,45.22,45.35,406185.0,40.8228,40.8228,39.9137,40.0284,406185.0
2015-10-02 10:00:00,45.35,45.44,44.95,44.96,431720.0,40.0284,40.1079,39.6754,39.6842,431720.0
2015-10-02 10:30:00,44.97,45.5,44.93,45.47,320295.0,39.693,40.1608,39.6577,40.1343,320295.0
2015-10-02 11:00:00,45.5,45.6,45.45,45.56,315020.0,40.1608,40.2491,40.1167,40.2138,315020.0
2015-10-02 11:30:00,45.61,45.93,45.57,45.91,211720.0,40.2579,40.5404,40.2226,40.5227,211720.0
2015-10-02 12:00:00,45.91,46.01,45.88,45.91,96835.0,40.5227,40.611,40.4962,40.5227,96835.0
2015-10-02 12:30:00,45.93,46.1,45.92,46.04,110275.0,40.5404,40.6904,40.5315,40.6375,110275.0
2015-10-02 13:00:00,46.04,46.1,45.97,45.97,171895.0,40.6375,40.6904,40.5757,40.5757,171895.0
2015-10-02 13:30:00,45.95,46.08,45.56,45.58,160555.0,40.558,40.6728,40.2138,40.2314,160555.0
2015-10-02 14:00:00,45.59,45.75,45.5,45.66,147270.0,40.2403,40.3815,40.1608,40.302,147270.0
2015-10-02 14:30:00,45.7,45.91,45.7,45.72,154265.0,40.3374,40.5227,40.3374,40.355,154265.0
2015-10-02 15:00:00,45.73,46.04,45.66,46.04,264885.0,40.3638,40.6375,40.302,40.6375,264885.0
2015-10-02 15:30:00,46.04,46.3,46.01,46.29,439105.0,40.6375,40.8669,40.611,40.8581,439105.0
2015-10-05 09:30:00,46.57,47.11,46.4,47.05,132975.0,41.1053,41.5819,40.9552,41.5289,132975.0
2015-10-05 10:00:00,46.96,47.02,46.77,46.82,207790.0,41.4495,41.5025,41.2818,41.3259,207790.0
2015-10-05 10:30:00,46.84,46.87,46.45,46.45,180745.0,41.3436,41.3701,40.9993,40.9993,180745.0
2015-10-05 11:00:00,46.48,46.75,46.45,46.66,203305.0,41.0258,41.2641,40.9993,41.1847,203305.0
2015-10-05 11:30:00,46.66,46.68,46.52,46.59,111935.0,41.1847,41.2024,41.0611,41.1229,111935.0
2015-10-05 12:00:00,46.64,46.86,46.64,46.78,113730.0,41.1671,41.3612,41.1671,41.2906,113730.0
2015-10-05 12:30:00,46.8,46.9,46.78,46.78,70785.0,41.3083,41.3965,41.2906,41.2906,70785.0
2015-10-05 13:00:00,46.82,47.1,46.8,47.05,107470.0,41.3259,41.5731,41.3083,41.5289,107470.0
2015-10-05 13:30:00,47.06,47.12,46.96,46.97,90690.0,41.5378,41.5907,41.4495,41.4583,90690.0
2015-10-05 14:00:00,46.98,47.17,46.98,47.13,83390.0,41.4672,41.6349,41.4672,41.5996,83390.0
2015-10-05 14:30:00,47.15,47.24,47.15,47.22,126360.0,41.6172,41.6966,41.6172,41.679,126360.0
2015-10-05 15:00:00,47.22,47.38,47.2,47.36,193945.0,41.679,41.8202,41.6613,41.8026,193945.0
2015-10-05 15:30:00,47.35,47.46,47.31,47.39,546180.0,41.7937,41.8908,41.7584,41.829,546180.0
2015-10-06 09:30:00,47.42,47.51,47.15,47.39,110360.0,41.8555,41.935,41.6172,41.829,110360.0
2015-10-06 10:00:00,47.38,47.4,46.93,47.0,142695.0,41.8202,41.8379,41.423,41.4848,142695.0
2015-10-06 10:30:00,46.99,47.07,46.89,47.04,239625.0,41.476,41.5466,41.3877,41.5201,239625.0
2015-10-06 11:00:00,47.06,47.26,47.02,47.2,233390.0,41.5378,41.7143,41.5025,41.6613,233390.0
2015-10-06 11:30:00,47.2,47.23,47.01,47.04,114780.0,41.6613,41.6878,41.4936,41.5201,114780.0
2015-10-06 12:00:00,47.09,47.15,46.98,47.03,98475.0,41.5642,41.6172,41.4672,41.5113,98475.0
2015-10-06 12:30:00,47.05,47.14,46.99,47.02,117945.0,41.5289,41.6084,41.476,41.5025,117945.0
2015-10-06 13:00:00,47.05,47.18,46.98,47.08,65970.0,41.5289,41.6437,41.4672,41.5554,65970.0
2015-10-06 13:30:00,47.06,47.09,46.98,47.02,73110.0,41.5378,41.5642,41.4672,41.5025,73110.0
2015-10-06 14:00:00,47.02,47.23,46.96,47.23,90590.0,41.5025,41.6878,41.4495,41.6878,90590.0
2015-10-06 14:30:00,47.23,47.23,47.12,47.15,92755.0,41.6878,41.6878,41.5907,41.6172,92755.0
2015-10-06 15:00:00,47.15,47.35,47.15,47.34,222770.0,41.6172,41.7937,41.6172,41.7849,222770.0
2015-10-06 15:30:00,47.33,47.42,47.23,47.26,379470.0,41.7761,41.8555,41.6878,41.7143,379470.0
2015-10-07 09:30:00,47.6,47.67,47.35,47.35,92765.0,42.0144,42.0762,41.7937,41.7937,92765.0
2015-10-07 10:00:00,47.32,47.41,47.25,47.3,104140.0,41.7673,41.8467,41.7055,41.7496,104140.0
2015-10-07 10:30:00,47.3,47.32,47.04,47.06,116110.0,41.7496,41.7673,41.5201,41.5378,116110.0
2015-10-07 11:00:00,47.05,47.1,46.76,46.76,98320.0,41.5289,41.5731,41.273,41.273,98320.0
2015-10-07 11:30:00,46.76,46.99,46.76,46.91,195370.0,41.273,41.476,41.273,41.4054,195370.0
2015-10-07 12:00:00,46.9,46.9,46.61,46.61,91670.0,41.3965,41.3965,41.1406,41.1406,91670.0
2015-10-07 12:30:00,46.61,46.65,46.5,46.5,83885.0,41.1406,41.1759,41.0435,41.0435,83885.0
2015-10-07 13:00:00,46.53,46.71,46.51,46.6,104500.0,41.07,41.2288,41.0523,41.1317,104500.0
2015-10-07 13:30:00,46.59,46.91,46.59,46.81,80055.0,41.1229,41.4054,41.1229,41.3171,80055.0
2015-10-07 14:00:00,46.79,46.94,46.54,46.6,167805.0,41.2994,41.4318,41.0788,41.1317,167805.0
2015-10-07 14:30:00,46.58,46.68,46.47,46.53,190650.0,41.1141,41.2024,41.017,41.07,190650.0
2015-10-07 15:00:00,46.55,46.67,46.51,46.57,311885.0,41.0876,41.1935,41.0523,41.1053,311885.0
2015-10-07 15:30:00,46.59,46.75,46.59,46.74,412080.0,41.1229,41.2641,41.1229,41.2553,412080.0
2015-10-08 09:30:00,46.57,46.84,46.11,46.29,243945.0,41.1053,41.3436,40.6992,40.8581,243945.0
2015-10-08 10:00:00,46.29,46.62,46.29,46.62,101230.0,40.8581,41.1494,40.8581,41.1494,101230.0
2015-10-08 10:30:00,46.62,46.7,46.52,46.56,53200.0,41.1494,41.22,41.0611,41.0964,53200.0
2015-10-08 11:00:00,46.54,46.54,46.4,46.5,53755.0,41.0788,41.0788,40.9552,41.0435,53755.0
2015-10-08 11:30:00,46.5,46.63,46.49,46.55,74550.0,41.0435,41.1582,41.0347,41.0876,74550.0
2015-10-08 12:00:00,46.55,46.62,46.49,46.53,67775.0,41.0876,41.1494,41.0347,41.07,67775.0
2015-10-08 12:30:00,46.53,46.56,46.42,46.5,67465.0,41.07,41.0964,40.9729,41.0435,67465.0
2015-10-08 13:00:00,46.48,46.5,46.41,46.44,85195.0,41.0258,41.0435,40.964,40.9905,85195.0
2015-10-08 13:30:00,46.43,46.47,46.36,46.44,29170.0,40.9817,41.017,40.9199,40.9905,29170.0
2015-10-08 14:00:00,46.47,46.61,46.31,46.47,133825.0,41.017,41.1406,40.8758,41.017,133825.0
2015-10-08 14:30:00,46.43,46.71,46.43,46.69,71385.0,40.9817,41.2288,40.9817,41.2112,71385.0
2015-10-08 15:00:00,46.71,46.89,46.69,46.78,112350.0,41.2288,41.3877,41.2112,41.2906,112350.0
2015-10-08 15:30:00,46.78,46.86,46.65,46.82,391435.0,41.2906,41.3612,41.1759,41.3259,391435.0
2015-10-09 09:30:00,46.83,46.92,46.5,46.69,118580.0,41.3348,41.4142,41.0435,41.2112,118580.0
2015-10-09 10:00:00,46.68,46.68,46.35,46.35,118215.0,41.2024,41.2024,40.9111,40.9111,118215.0
2015-10-09 10:30:00,46.35,46.42,46.19,46.28,153125.0,40.9111,40.9729,40.7699,40.8493,153125.0
2015-10-09 11:00:00,46.28,46.29,46.05,46.12,98030.0,40.8493,40.8581,40.6463,40.7081,98030.0
2015-10-09 11:30:00,46.13,46.16,45.96,46.01,84220.0,40.7169,40.7434,40.5668,40.611,84220.0
2015-10-09 12:00:00,45.99,46.05,45.8,45.82,79715.0,40.5933,40.6463,40.4256,40.4433,79715.0
2015-10-09 12:30:00,45.84,45.86,45.66,45.7,138445.0,40.4609,40.4786,40.302,40.3374,138445.0
2015-10-09 13:00:00,45.7,45.77,45.52,45.7,115900.0,40.3374,40.3991,40.1785,40.3374,115900.0
2015-10-09 13:30:00,45.68,45.7,45.56,45.66,154985.0,40.3197,40.3374,40.2138,40.302,154985.0
2015-10-09 14:00:00,45.69,45.72,45.55,45.67,233150.0,40.3285,40.355,40.205,40.3109,233150.0
2015-10-09 14:30:00,45.67,45.7,45.48,45.56,231295.0,40.3109,40.3374,40.1432,40.2138,231295.0
2015-10-09 15:00:00,45.56,45.81,45.52,45.69,345395.0,40.2138,40.4344,40.1785,40.3285,345395.0
2015-10-09 15:30:00,45.69,45.87,45.69,45.76,684990.0,40.3285,40.4874,40.3285,40.3903,684990.0
2015-10-12 09:30:00,45.96,46.19,45.78,46.18,120340.0,40.5668,40.7699,40.408,40.761,120340.0
2015-10-12 10:00:00,46.2,46.36,46.2,46.26,77940.0,40.7787,40.9199,40.7787,40.8316,77940.0
2015-10-12 10:30:00,46.27,46.29,46.05,46.29,79250.0,40.8405,40.8581,40.6463,40.8581,79250.0
2015-10-12 11:00:00,46.27,46.55,46.25,46.54,64715.0,40.8405,41.0876,40.8228,41.0788,64715.0
2015-10-12 11:30:00,46.53,46.57,46.4,46.57,34735.0,41.07,41.1053,40.9552,41.1053,34735.0
2015-10-12 12:00:00,46.58,46.61,46.47,46.49,61030.0,41.1141,41.1406,41.017,41.0347,61030.0
2015-10-12 12:30:00,46.52,46.55,46.41,46.55,38740.0,41.0611,41.0876,40.964,41.0876,38740.0
2015-10-12 13:00:00,46.58,46.58,46.5,46.53,35795.0,41.1141,41.1141,41.0435,41.07,35795.0
2015-10-12 13:30:00,46.52,46.66,46.52,46.55,76335.0,41.0611,41.1847,41.0611,41.0876,76335.0
2015-10-12 14:00:00,46.55,46.71,46.54,46.57,93280.0,41.0876,41.2288,41.0788,41.1053,93280.0
2015-10-12 14:30:00,46.59,46.77,46.59,46.71,87815.0,41.1229,41.2818,41.1229,41.2288,87815.0
2015-10-12 15:00:00,46.7,46.72,46.62,46.63,96625.0,41.22,41.2377,41.1494,41.1582,96625.0
2015-10-12 15:30:00,46.63,46.68,46.6,46.67,449590.0,41.1582,41.2024,41.1317,41.1935,449590.0
2015-10-13 09:30:00,46.38,46.67,46.21,46.62,49250.0,40.9376,41.1935,40.7875,41.1494,49250.0
2015-10-13 10:00:00,46.64,46.66,46.58,46.64,266095.0,41.1671,41.1847,41.1141,41.1671,266095.0
2015-10-13 10:30:00,46.66,46.75,46.62,46.7,56530.0,41.1847,41.2641,41.1494,41.22,56530.0
2015-10-13 11:00:00,46.71,46.72,46.63,46.67,68980.0,41.2288,41.2377,41.1582,41.1935,68980.0
2015-10-13 11:30:00,46.68,46.75,46.65,46.68,196290.0,41.2024,41.2641,41.1759,41.2024,196290.0
2015-10-13 12:00:00,46.67,46.69,46.59,46.59,71040.0,41.1935,41.2112,41.1229,41.1229,71040.0
2015-10-13 12:30:00,46.59,46.6,46.3,46.3,91495.0,41.1229,41.1317,40.8669,40.8669,91495.0
2015-10-13 13:00:00,46.31,46.33,46.21,46.27,61795.0,40.8758,40.8934,40.7875,40.8405,61795.0
2015-10-13 13:30:00,46.29,46.29,46.23,46.24,133885.0,40.8581,40.8581,40.8052,40.814,133885.0
2015-10-13 14:00:00,46.23,46.48,46.2,46.46,199640.0,40.8052,41.0258,40.7787,41.0082,199640.0
2015-10-13 14:30:00,46.45,46.48,46.4,46.43,113895.0,40.9993,41.0258,40.9552,40.9817,113895.0
2015-10-13 15:00:00,46.44,46.44,46.29,46.32,174040.0,40.9905,40.9905,40.8581,40.8846,174040.0
2015-10-13 15:30:00,46.3,46.34,46.2,46.24,236335.0,40.8669,40.9023,40.7787,40.814,236335.0
2015-10-14 09:30:00,46.24,46.72,45.89,46.72,123145.0,40.814,41.2377,40.5051,41.2377,123145.0
2015-10-14 10:00:00,46.67,46.69,46.41,46.48,104480.0,41.1935,41.2112,40.964,41.0258,104480.0
2015-10-14 10:30:00,46.46,46.66,46.46,46.57,165910.0,41.0082,41.1847,41.0082,41.1053,165910.0
2015-10-14 11:00:00,46.56,46.57,46.35,46.48,77740.0,41.0964,41.1053,40.9111,41.0258,77740.0
2015-10-14 11:30:00,46.48,46.64,46.45,46.55,76160.0,41.0258,41.1671,40.9993,41.0876,76160.0
2015-10-14 12:00:00,46.59,46.64,46.48,46.54,91460.0,41.1229,41.1671,41.0258,41.0788,91460.0
2015-10-14 12:30:00,46.56,46.62,46.48,46.48,108655.0,41.0964,41.1494,41.0258,41.0258,108655.0
2015-10-14 13:00:00,46.47,46.5,46.33,46.33,56075.0,41.017,41.0435,40.8934,40.8934,56075.0
2015-10-14 13:30:00,46.31,46.32,46.1,46.13,106745.0,40.8758,40.8846,40.6904,40.7169,106745.0
2015-10-14 14:00:00,46.15,46.21,45.89,45.92,72155.0,40.7345,40.7875,40.5051,40.5315,72155.0
2015-10-14 14:30:00,45.87,45.95,45.78,45.87,129745.0,40.4874,40.558,40.408,40.4874,129745.0
2015-10-14 15:00:00,45.89,46.01,45.79,45.83,139765.0,40.5051,40.611,40.4168,40.4521,139765.0
2015-10-14 15:30:00,45.85,45.97,45.78,45.88,341540.0,40.4698,40.5757,40.408,40.4962,341540.0
2015-10-15 09:30:00,46.07,46.58,46.04,46.54,112055.0,40.6639,41.1141,40.6375,41.0788,112055.0
2015-10-15 10:00:00,46.53,46.6,46.34,46.43,78980.0,41.07,41.1317,40.9023,40.9817,78980.0
2015-10-15 10:30:00,46.43,46.7,46.36,46.61,68550.0,40.9817,41.22,40.9199,41.1406,68550.0
2015-10-15 11:00:00,46.6,46.71,46.6,46.69,44485.0,41.1317,41.2288,41.1317,41.2112,44485.0
2015-10-15 11:30:00,46.71,46.75,46.56,46.61,92500.0,41.2288,41.2641,41.0964,41.1406,92500.0
2015-10-15 12:00:00,46.61,46.8,46.6,46.8,32905.0,41.1406,41.3083,41.1317,41.3083,32905.0
2015-10-15 12:30:00,46.72,46.76,46.65,46.69,88440.0,41.2377,41.273,41.1759,41.2112,88440.0
2015-10-15 13:00:00,46.71,46.86,46.67,46.81,52610.0,41.2288,41.3612,41.1935,41.3171,52610.0
2015-10-15 13:30:00,46.81,46.99,46.8,46.98,39960.0,41.3171,41.476,41.3083,41.4672,39960.0
2015-10-15 14:00:00,46.99,47.04,46.93,46.96,59100.0,41.476,41.5201,41.423,41.4495,59100.0
2015-10-15 14:30:00,46.96,47.18,46.95,47.18,101930.0,41.4495,41.6437,41.4407,41.6437,101930.0
2015-10-15 15:00:00,47.14,47.3,47.11,47.3,185450.0,41.6084,41.7496,41.5819,41.7496,185450.0
2015-10-15 15:30:00,47.28,47.36,47.2,47.24,422390.0,41.7319,41.8026,41.6613,41.6966,422390.0
2015-10-16 09:30:00,47.59,47.91,47.34,47.75,372135.0,42.0056,42.288,41.7849,42.1468,372135.0
2015-10-16 10:00:00,47.77,47.85,47.53,47.57,215045.0,42.1645,42.2351,41.9526,41.9879,215045.0
2015-10-16 10:30:00,47.55,47.57,47.34,47.5,163380.0,41.9703,41.9879,41.7849,41.9261,163380.0
2015-10-16 11:00:00,47.5,47.71,47.36,47.48,307540.0,41.9261,42.1115,41.8026,41.9085,307540.0
2015-10-16 11:30:00,47.47,47.66,47.47,47.53,65770.0,41.8997,42.0674,41.8997,41.9526,65770.0
2015-10-16 12:00:00,47.54,47.55,47.34,47.35,78415.0,41.9614,41.9703,41.7849,41.7937,78415.0
2015-10-16 12:30:00,47.37,47.42,47.3,47.41,39090.0,41.8114,41.8555,41.7496,41.8467,39090.0
2015-10-16 13:00:00,47.39,47.41,47.3,47.3,46990.0,41.829,41.8467,41.7496,41.7496,46990.0
2015-10-16 13:30:00,47.3,47.36,47.22,47.24,93295.0,41.7496,41.8026,41.679,41.6966,93295.0
2015-10-16 14:00:00,47.18,47.31,47.16,47.27,71835.0,41.6437,41.7584,41.626,41.7231,71835.0
2015-10-16 14:30:00,47.32,47.54,47.29,47.53,107370.0,41.7673,41.9614,41.7408,41.9526,107370.0
2015-10-16 15:00:00,47.52,47.55,47.37,47.41,119180.0,41.9438,41.9703,41.8114,41.8467,119180.0
2015-10-16 15:30:00,47.4,47.58,47.4,47.57,322920.0,41.8379,41.9967,41.8379,41.9879,322920.0
2015-10-19 09:30:00,47.21,47.77,47.21,47.69,97630.0,41.6702,42.1645,41.6702,42.0938,97630.0
2015-10-19 10:00:00,47.7,47.94,47.7,47.89,169105.0,42.1027,42.3145,42.1027,42.2704,169105.0
2015-10-19 10:30:00,47.86,47.86,47.61,47.7,141235.0,42.2439,42.2439,42.0232,42.1027,141235.0
2015-10-19 11:00:00,47.69,47.77,47.56,47.71,78790.0,42.0938,42.1645,41.9791,42.1115,78790.0
2015-10-19 11:30:00,47.73,47.81,47.68,47.71,202710.0,42.1291,42.1998,42.085,42.1115,202710.0
2015-10-19 12:00:00,47.71,47.73,47.62,47.66,55395.0,42.1115,42.1291,42.0321,42.0674,55395.0
2015-10-19 12:30:00,47.67,47.78,47.65,47.78,101410.0,42.0762,42.1733,42.0585,42.1733,101410.0
2015-10-19 13:00:00,47.78,47.94,47.72,47.94,127580.0,42.1733,42.3145,42.1203,42.3145,127580.0
2015-10-19 13:30:00,47.91,48.03,47.84,48.03,140765.0,42.288,42.3939,42.2262,42.3939,140765.0
2015-10-19 14:00:00,48.03,48.07,47.96,48.03,95300.0,42.3939,42.4292,42.3322,42.3939,95300.0
2015-10-19 14:30:00,48.02,48.11,48.0,48.08,87605.0,42.3851,42.4646,42.3675,42.4381,87605.0
2015-10-19 15:00:00,48.08,48.23,48.05,48.21,156925.0,42.4381,42.5705,42.4116,42.5528,156925.0
2015-10-19 15:30:00,48.19,48.19,47.99,48.09,600665.0,42.5352,42.5352,42.3586,42.4469,600665.0
2015-10-20 09:30:00,47.92,48.29,47.57,48.16,115520.0,42.2968,42.6234,41.9879,42.5087,115520.0
2015-10-20 10:00:00,48.15,48.18,47.85,48.02,67045.0,42.4999,42.5263,42.2351,42.3851,67045.0
2015-10-20 10:30:00,48.03,48.15,47.89,48.13,131390.0,42.3939,42.4999,42.2704,42.4822,131390.0
2015-10-20 11:00:00,48.11,48.14,47.96,48.07,96835.0,42.4646,42.491,42.3322,42.4292,96835.0
2015-10-20 11:30:00,48.05,48.08,47.9,48.03,126705.0,42.4116,42.4381,42.2792,42.3939,126705.0
2015-10-20 12:00:00,48.02,48.06,47.91,48.03,63125.0,42.3851,42.4204,42.288,42.3939,63125.0
2015-10-20 12:30:00,48.07,48.08,47.94,48.08,96010.0,42.4292,42.4381,42.3145,42.4381,96010.0
2015-10-20 13:00:00,48.05,48.19,48.0,48.0,97005.0,42.4116,42.5352,42.3675,42.3675,97005.0
2015-10-20 13:30:00,48.02,48.08,47.95,48.07,129115.0,42.3851,42.4381,42.3233,42.4292,129115.0
2015-10-20 14:00:00,48.07,48.27,47.99,48.19,550335.0,42.4292,42.6058,42.3586,42.5352,550335.0
2015-10-20 14:30:00,48.2,48.39,48.16,48.38,81960.0,42.544,42.7117,42.5087,42.7029,81960.0
2015-10-20 15:00:00,48.37,48.43,48.33,48.38,111205.0,42.694,42.747,42.6587,42.7029,111205.0
2015-10-20 15:30:00,48.36,48.42,48.28,48.32,284105.0,42.6852,42.7382,42.6146,42.6499,284105.0
2015-10-21 09:30:00,48.41,48.57,48.07,48.1,204195.0,42.7294,42.8706,42.4292,42.4557,204195.0
2015-10-21 10:00:00,48.09,48.11,47.97,47.99,132195.0,42.4469,42.4646,42.341,42.3586,132195.0
2015-10-21 10:30:00,47.98,47.99,47.82,47.91,141850.0,42.3498,42.3586,42.2086,42.288,141850.0
2015-10-21 11:00:00,47.92,48.06,47.83,47.95,96360.0,42.2968,42.4204,42.2174,42.3233,96360.0
2015-10-21 11:30:00,47.95,48.11,47.94,48.08,44070.0,42.3233,42.4646,42.3145,42.4381,44070.0
2015-10-21 12:00:00,48.09,48.11,48.04,48.05,35810.0,42.4469,42.4646,42.4028,42.4116,35810.0
2015-10-21 12:30:00,48.05,48.09,48.01,48.03,40235.0,42.4116,42.4469,42.3763,42.3939,40235.0
2015-10-21 13:00:00,48.01,48.01,47.78,47.8,101110.0,42.3763,42.3763,42.1733,42.1909,101110.0
2015-10-21 13:30:00,47.78,47.94,47.76,47.9,169035.0,42.1733,42.3145,42.1556,42.2792,169035.0
2015-10-21 14:00:00,47.82,47.87,47.67,47.72,51380.0,42.2086,42.2527,42.0762,42.1203,51380.0
2015-10-21 14:30:00,47.71,47.86,47.69,47.74,156000.0,42.1115,42.2439,42.0938,42.138,156000.0
2015-10-21 15:00:00,47.72,47.77,47.47,47.52,116965.0,42.1203,42.1645,41.8997,41.9438,116965.0
2015-10-21 15:30:00,47.51,47.55,47.34,47.38,275050.0,41.935,41.9703,41.7849,41.8202,275050.0
2015-10-22 09:30:00,47.51,48.2,47.4,48.17,104245.0,41.935,42.544,41.8379,42.5175,104245.0
2015-10-22 10:00:00,48.14,48.2,47.99,47.99,50505.0,42.491,42.544,42.3586,42.3586,50505.0
2015-10-22 10:30:00,48.03,48.41,47.93,48.41,106310.0,42.3939,42.7294,42.3057,42.7294,106310.0
2015-10-22 11:00:00,48.38,48.51,48.3,48.5,81880.0,42.7029,42.8176,42.6323,42.8088,81880.0
2015-10-22 11:30:00,48.5,48.96,48.5,48.9,107775.0,42.8088,43.2148,42.8088,43.1619,107775.0
2015-10-22 12:00:00,48.91,49.27,48.88,49.22,173460.0,43.1707,43.4884,43.1442,43.4443,173460.0
2015-10-22 12:30:00,49.25,49.3,49.13,49.17,148560.0,43.4708,43.5149,43.3649,43.4002,148560.0
2015-10-22 13:00:00,49.19,49.28,49.17,49.25,122875.0,43.4178,43.4973,43.4002,43.4708,122875.0
2015-10-22 13:30:00,49.26,49.42,49.2,49.21,196080.0,43.4796,43.6208,43.4266,43.4355,196080.0
2015-10-22 14:00:00,49.18,49.24,48.85,48.85,194040.0,43.409,43.462,43.1177,43.1177,194040.0
2015-10-22 14:30:00,48.86,49.07,48.78,49.04,195965.0,43.1265,43.3119,43.0559,43.2854,195965.0
2015-10-22 15:00:00,49.05,49.15,48.95,49.14,229925.0,43.2942,43.3825,43.206,43.3737,229925.0
2015-10-22 15:30:00,49.14,49.27,49.08,49.13,456465.0,43.3737,43.4884,43.3207,43.3649,456465.0
2015-10-23 09:30:00,49.41,49.47,49.14,49.46,117600.0,43.612,43.665,43.3737,43.6561,117600.0
2015-10-23 10:00:00,49.4,49.45,49.25,49.3,117795.0,43.6032,43.6473,43.4708,43.5149,117795.0
2015-10-23 10:30:00,49.3,49.38,49.25,49.26,101270.0,43.5149,43.5855,43.4708,43.4796,101270.0
2015-10-23 11:00:00,49.27,49.38,49.16,49.2,73665.0,43.4884,43.5855,43.3913,43.4266,73665.0
2015-10-23 11:30:00,49.2,49.33,49.17,49.24,176800.0,43.4266,43.5414,43.4002,43.462,176800.0
2015-10-23 12:00:00,49.2,49.42,49.2,49.41,94760.0,43.4266,43.6208,43.4266,43.612,94760.0
2015-10-23 12:30:00,49.4,49.45,49.32,49.41,209720.0,43.6032,43.6473,43.5326,43.612,209720.0
2015-10-23 13:00:00,49.4,49.49,49.34,49.42,90545.0,43.6032,43.6826,43.5502,43.6208,90545.0
2015-10-23 13:30:00,49.4,49.5,49.35,49.5,120225.0,43.6032,43.6914,43.559,43.6914,120225.0
2015-10-23 14:00:00,49.5,49.58,49.45,49.52,110820.0,43.6914,43.7621,43.6473,43.7091,110820.0
2015-10-23 14:30:00,49.52,49.72,49.5,49.67,176440.0,43.7091,43.8856,43.6914,43.8415,176440.0
2015-10-23 15:00:00,49.69,49.84,49.69,49.75,237430.0,43.8591,43.9915,43.8591,43.9121,237430.0
2015-10-23 15:30:00,49.73,49.88,49.73,49.78,342765.0,43.8945,44.0269,43.8945,43.9386,342765.0
2015-10-26 09:30:00,49.8,49.8,49.61,49.61,20865.0,43.9562,43.9562,43.7885,43.7885,20865.0
2015-10-26 10:00:00,50.0,50.98,49.49,50.36,1538005.0,44.1328,44.9978,43.6826,44.4505,1538005.0
2015-10-26 10:30:00,50.36,50.37,49.82,49.88,281965.0,44.4505,44.4594,43.9739,44.0269,281965.0
2015-10-26 11:00:00,49.86,49.87,48.82,49.22,489995.0,44.0092,44.018,43.0912,43.4443,489995.0
2015-10-26 11:30:00,49.25,49.39,49.16,49.27,154910.0,43.4708,43.5944,43.3913,43.4884,154910.0
2015-10-26 12:00:00,49.28,49.3,48.94,49.11,206165.0,43.4973,43.5149,43.1972,43.3472,206165.0
2015-10-26 12:30:00,49.11,49.12,48.76,48.97,495280.0,43.3472,43.356,43.0383,43.2236,495280.0
2015-10-26 13:00:00,48.98,49.32,48.96,49.2,182415.0,43.2325,43.5326,43.2148,43.4266,182415.0
2015-10-26 13:30:00,49.22,49.33,49.1,49.16,147980.0,43.4443,43.5414,43.3384,43.3913,147980.0
2015-10-26 14:00:00,49.15,49.47,49.08,49.25,183525.0,43.3825,43.665,43.3207,43.4708,183525.0
2015-10-26 14:30:00,49.26,49.36,49.09,49.09,242520.0,43.4796,43.5679,43.3296,43.3296,242520.0
2015-10-26 15:00:00,49.09,49.48,49.07,49.38,224120.0,43.3296,43.6738,43.3119,43.5855,224120.0
2015-10-26 15:30:00,49.37,49.57,49.27,49.48,593835.0,43.5767,43.7532,43.4884,43.6738,593835.0
2015-10-27 09:30:00,49.28,50.27,49.0,50.21,751230.0,43.4973,44.3711,43.2501,44.3181,751230.0
2015-10-27 10:00:00,50.2,51.16,50.11,50.85,886790.0,44.3093,45.1567,44.2299,44.883,886790.0
2015-10-27 10:30:00,50.84,51.45,50.84,51.26,366625.0,44.8742,45.4126,44.8742,45.2449,366625.0
2015-10-27 11:00:00,51.24,51.26,50.7,51.04,217185.0,45.2273,45.2449,44.7506,45.0507,217185.0
2015-10-27 11:30:00,51.03,51.3,50.84,51.18,566500.0,45.0419,45.2802,44.8742,45.1743,566500.0
2015-10-27 12:00:00,51.17,51.32,51.05,51.06,405960.0,45.1655,45.2979,45.0596,45.0684,405960.0
2015-10-27 12:30:00,51.11,51.32,51.08,51.11,212460.0,45.1125,45.2979,45.086,45.1125,212460.0
2015-10-27 13:00:00,51.11,51.16,51.0,51.09,225585.0,45.1125,45.1567,45.0154,45.0949,225585.0
2015-10-27 13:30:00,51.09,51.37,51.09,51.36,238680.0,45.0949,45.342,45.0949,45.3332,238680.0
2015-10-27 14:00:00,51.32,51.47,51.12,51.15,468295.0,45.2979,45.4303,45.1213,45.1478,468295.0
2015-10-27 14:30:00,51.13,51.26,50.85,50.88,244425.0,45.1302,45.2449,44.883,44.9095,244425.0
2015-10-27 15:00:00,50.88,51.23,50.81,51.21,461340.0,44.9095,45.2184,44.8477,45.2008,461340.0
2015-10-27 15:30:00,51.19,51.34,50.97,51.08,1062075.0,45.1831,45.3155,44.9889,45.086,1062075.0
2015-10-28 09:30:00,51.19,51.19,50.33,50.9,220995.0,45.1831,45.1831,44.424,44.9272,220995.0
2015-10-28 10:00:00,50.91,51.61,50.91,51.55,116660.0,44.936,45.5538,44.936,45.5009,116660.0
2015-10-28 10:30:00,51.53,51.53,51.18,51.25,583970.0,45.4832,45.4832,45.1743,45.2361,583970.0
2015-10-28 11:00:00,51.26,51.26,50.99,51.07,102610.0,45.2449,45.2449,45.0066,45.0772,102610.0
2015-10-28 11:30:00,51.05,51.28,51.01,51.16,139550.0,45.0596,45.2626,45.0243,45.1567,139550.0
2015-10-28 12:00:00,51.19,51.23,51.1,51.12,245225.0,45.1831,45.2184,45.1037,45.1213,245225.0
2015-10-28 12:30:00,51.12,51.23,50.93,51.0,100720.0,45.1213,45.2184,44.9536,45.0154,100720.0
2015-10-28 13:00:00,50.96,51.29,50.96,51.21,124780.0,44.9801,45.2714,44.9801,45.2008,124780.0
2015-10-28 13:30:00,51.21,51.44,51.1,51.39,167460.0,45.2008,45.4038,45.1037,45.3597,167460.0
2015-10-28 14:00:00,51.34,51.46,51.13,51.35,127475.0,45.3155,45.4214,45.1302,45.3244,127475.0
2015-10-28 14:30:00,51.29,51.46,51.19,51.2,210825.0,45.2714,45.4214,45.1831,45.192,210825.0
2015-10-28 15:00:00,51.22,51.49,51.17,51.43,268070.0,45.2096,45.4479,45.1655,45.395,268070.0
2015-10-28 15:30:00,51.43,51.6,51.36,51.57,577610.0,45.395,45.545,45.3332,45.5185,577610.0
2015-10-29 09:30:00,51.58,51.7,51.41,51.47,121620.0,45.5274,45.6333,45.3773,45.4303,121620.0
2015-10-29 10:00:00,51.44,51.71,51.43,51.52,118580.0,45.4038,45.6421,45.395,45.4744,118580.0
2015-10-29 10:30:00,51.5,51.84,51.41,51.73,238545.0,45.4568,45.7569,45.3773,45.6598,238545.0
2015-10-29 11:00:00,51.74,51.79,51.54,51.6,249575.0,45.6686,45.7127,45.4921,45.545,249575.0
2015-10-29 11:30:00,51.61,51.84,51.61,51.76,144825.0,45.5538,45.7569,45.5538,45.6862,144825.0
2015-10-29 12:00:00,51.81,51.9,51.7,51.88,116760.0,45.7304,45.8098,45.6333,45.7922,116760.0
2015-10-29 12:30:00,51.89,51.94,51.7,51.75,240050.0,45.801,45.8451,45.6333,45.6774,240050.0
2015-10-29 13:00:00,51.76,51.9,51.72,51.81,168335.0,45.6862,45.8098,45.6509,45.7304,168335.0
2015-10-29 13:30:00,51.83,52.08,51.75,51.99,276155.0,45.748,45.9687,45.6774,45.8893,276155.0
2015-10-29 14:00:00,52.06,52.2,51.98,52.1,220125.0,45.951,46.0746,45.8804,45.9863,220125.0
2015-10-29 14:30:00,52.11,52.38,52.04,52.33,253950.0,45.9952,46.2335,45.9334,46.1894,253950.0
2015-10-29 15:00:00,52.33,52.42,52.19,52.4,226030.0,46.1894,46.2688,46.0658,46.2511,226030.0
2015-10-29 15:30:00,52.4,52.54,52.3,52.33,1401635.0,46.2511,46.3747,46.1629,46.1894,1401635.0
2015-10-30 09:30:00,52.31,52.44,51.83,51.83,186260.0,46.1717,46.2865,45.748,45.748,186260.0
2015-10-30 10:00:00,51.81,51.96,51.63,51.67,315385.0,45.7304,45.8628,45.5715,45.6068,315385.0
2015-10-30 10:30:00,51.68,51.69,51.46,51.6,170800.0,45.6156,45.6245,45.4214,45.545,170800.0
2015-10-30 11:00:00,51.59,51.65,51.34,51.44,235200.0,45.5362,45.5892,45.3155,45.4038,235200.0
2015-10-30 11:30:00,51.41,51.42,51.13,51.18,85660.0,45.3773,45.3861,45.1302,45.1743,85660.0
2015-10-30 12:00:00,51.2,51.37,51.16,51.21,84700.0,45.192,45.342,45.1567,45.2008,84700.0
2015-10-30 12:30:00,51.23,51.4,51.03,51.03,351385.0,45.2184,45.3685,45.0419,45.0419,351385.0
2015-10-30 13:00:00,51.04,51.07,50.78,50.83,165515.0,45.0507,45.0772,44.8212,44.8654,165515.0
2015-10-30 13:30:00,50.83,51.11,50.82,50.97,345195.0,44.8654,45.1125,44.8566,44.9889,345195.0
2015-10-30 14:00:00,50.98,51.28,50.96,50.98,143835.0,44.9978,45.2626,44.9801,44.9978,143835.0
2015-10-30 14:30:00,50.95,50.99,50.75,50.75,241720.0,44.9713,45.0066,44.7948,44.7948,241720.0
2015-10-30 15:00:00,50.76,50.79,50.6,50.63,248355.0,44.8036,44.8301,44.6624,44.6888,248355.0
2015-10-30 15:30:00,50.59,50.71,50.39,50.49,1082830.0,44.6535,44.7595,44.477,44.5653,1082830.0
2015-11-02 09:30:00,50.3,51.46,50.15,51.38,301555.0,44.3976,45.4214,44.2652,45.3508,301555.0
2015-11-02 10:00:00,51.45,51.77,51.41,51.61,272320.0,45.4126,45.6951,45.3773,45.5538,272320.0
2015-11-02 10:30:00,51.58,51.75,51.56,51.68,211415.0,45.5274,45.6774,45.5097,45.6156,211415.0
2015-11-02 11:00:00,51.66,51.93,51.61,51.92,274625.0,45.598,45.8363,45.5538,45.8275,274625.0
2015-11-02 11:30:00,51.95,51.96,51.78,51.79,255295.0,45.854,45.8628,45.7039,45.7127,255295.0
2015-11-02 12:00:00,51.78,51.82,51.65,51.75,156420.0,45.7039,45.7392,45.5892,45.6774,156420.0
2015-11-02 12:30:00,51.76,51.85,51.72,51.8,187555.0,45.6862,45.7657,45.6509,45.7216,187555.0
2015-11-02 13:00:00,51.79,51.84,51.62,51.67,226640.0,45.7127,45.7569,45.5627,45.6068,226640.0
2015-11-02 13:30:00,51.67,51.79,51.62,51.67,114970.0,45.6068,45.7127,45.5627,45.6068,114970.0
2015-11-02 14:00:00,51.71,51.92,51.7,51.89,336565.0,45.6421,45.8275,45.6333,45.801,336565.0
2015-11-02 14:30:00,51.88,52.2,51.86,52.1,223600.0,45.7922,46.0746,45.7745,45.9863,223600.0
2015-11-02 15:00:00,52.15,52.31,52.05,52.31,345735.0,46.0305,46.1717,45.9422,46.1717,345735.0
2015-11-02 15:30:00,52.32,52.34,52.1,52.24,557500.0,46.1805,46.1982,45.9863,46.1099,557500.0
2015-11-03 09:30:00,52.0,52.08,51.68,51.91,170145.0,45.8981,45.9687,45.6156,45.8186,170145.0
2015-11-03 10:00:00,51.89,52.48,51.89,52.3,240575.0,45.801,46.3218,45.801,46.1629,240575.0
2015-11-03 10:30:00,52.27,52.38,52.12,52.17,307275.0,46.1364,46.2335,46.004,46.0481,307275.0
2015-11-03 11:00:00,52.17,52.21,51.9,52.0,111835.0,46.0481,46.0834,45.8098,45.8981,111835.0
2015-11-03 11:30:00,52.02,52.25,51.95,52.18,186810.0,45.9157,46.1187,45.854,46.057,186810.0
2015-11-03 12:00:00,52.2,52.25,52.0,52.17,123385.0,46.0746,46.1187,45.8981,46.0481,123385.0
2015-11-03 12:30:00,52.16,52.27,52.14,52.18,196825.0,46.0393,46.1364,46.0217,46.057,196825.0
2015-11-03 13:00:00,52.21,52.31,52.18,52.31,169725.0,46.0834,46.1717,46.057,46.1717,169725.0
2015-11-03 13:30:00,52.31,52.36,52.21,52.26,119405.0,46.1717,46.2158,46.0834,46.1276,119405.0
2015-11-03 14:00:00,52.25,52.34,52.13,52.2,193435.0,46.1187,46.1982,46.0128,46.0746,193435.0
2015-11-03 14:30:00,52.25,52.33,52.16,52.28,106525.0,46.1187,46.1894,46.0393,46.1452,106525.0
2015-11-03 15:00:00,52.28,52.37,52.22,52.28,135395.0,46.1452,46.2247,46.0923,46.1452,135395.0
2015-11-03 15:30:00,52.3,52.32,52.07,52.12,592455.0,46.1629,46.1805,45.9599,46.004,592455.0
2015-11-04 09:30:00,51.93,52.2,51.58,51.58,330975.0,45.8363,46.0746,45.5274,45.5274,330975.0
2015-11-04 10:00:00,51.58,51.86,51.55,51.78,257115.0,45.5274,45.7745,45.5009,45.7039,257115.0
2015-11-04 10:30:00,51.76,52.07,51.75,51.95,111415.0,45.6862,45.9599,45.6774,45.854,111415.0
2015-11-04 11:00:00,51.95,52.09,51.91,52.01,82640.0,45.854,45.9775,45.8186,45.9069,82640.0
2015-11-04 11:30:00,51.99,52.24,51.99,52.21,126820.0,45.8893,46.1099,45.8893,46.0834,126820.0
2015-11-04 12:00:00,52.22,52.4,52.15,52.18,232495.0,46.0923,46.2511,46.0305,46.057,232495.0
2015-11-04 12:30:00,52.22,52.34,52.21,52.27,270615.0,46.0923,46.1982,46.0834,46.1364,270615.0
2015-11-04 13:00:00,52.3,52.3,51.94,51.99,133940.0,46.1629,46.1629,45.8451,45.8893,133940.0
2015-11-04 13:30:00,51.98,52.05,51.84,52.05,184700.0,45.8804,45.9422,45.7569,45.9422,184700.0
2015-11-04 14:00:00,52.08,52.23,52.05,52.05,175530.0,45.9687,46.1011,45.9422,45.9422,175530.0
2015-11-04 14:30:00,52.06,52.15,51.97,51.99,59725.0,45.951,46.0305,45.8716,45.8893,59725.0
2015-11-04 15:00:00,51.98,52.02,51.83,51.98,172895.0,45.8804,45.9157,45.748,45.8804,172895.0
2015-11-04 15:30:00,52.0,52.07,51.95,52.07,638660.0,45.8981,45.9599,45.854,45.9599,638660.0
2015-11-05 09:30:00,52.11,52.45,52.11,52.41,274250.0,45.9952,46.2953,45.9952,46.26,274250.0
2015-11-05 10:00:00,52.45,52.47,52.19,52.29,184900.0,46.2953,46.3129,46.0658,46.1541,184900.0
2015-11-05 10:30:00,52.22,52.24,52.04,52.18,277675.0,46.0923,46.1099,45.9334,46.057,277675.0
2015-11-05 11:00:00,52.18,52.18,51.97,52.03,94690.0,46.057,46.057,45.8716,45.9246,94690.0
2015-11-05 11:30:00,52.06,52.13,51.86,52.12,84245.0,45.951,46.0128,45.7745,46.004,84245.0
2015-11-05 12:00:00,52.08,52.22,52.01,52.22,115950.0,45.9687,46.0923,45.9069,46.0923,115950.0
2015-11-05 12:30:00,52.22,52.24,51.86,51.9,169125.0,46.0923,46.1099,45.7745,45.8098,169125.0
2015-11-05 13:00:00,51.89,52.12,51.89,52.03,148250.0,45.801,46.004,45.801,45.9246,148250.0
2015-11-05 13:30:00,52.04,52.22,52.03,52.18,175645.0,45.9334,46.0923,45.9246,46.057,175645.0
2015-11-05 14:00:00,52.17,52.22,52.06,52.1,159290.0,46.0481,46.0923,45.951,45.9863,159290.0
2015-11-05 14:30:00,52.11,52.13,51.93,52.03,200585.0,45.9952,46.0128,45.8363,45.9246,200585.0
2015-11-05 15:00:00,52.03,52.17,52.0,52.17,141020.0,45.9246,46.0481,45.8981,46.0481,141020.0
2015-11-05 15:30:00,52.19,52.33,52.13,52.3,449050.0,46.0658,46.1894,46.0128,46.1629,449050.0
2015-11-06 09:30:00,52.89,53.18,52.69,52.92,205200.0,46.6836,46.9396,46.5071,46.7101,205200.0
2015-11-06 10:00:00,52.95,53.01,52.57,52.61,240850.0,46.7366,46.7896,46.4012,46.4365,240850.0
2015-11-06 10:30:00,52.66,52.8,52.6,52.6,171445.0,46.4806,46.6042,46.4277,46.4277,171445.0
2015-11-06 11:00:00,52.72,52.72,52.35,52.35,57455.0,46.5336,46.5336,46.207,46.207,57455.0
2015-11-06 11:30:00,52.47,52.57,52.35,52.41,87110.0,46.3129,46.4012,46.207,46.26,87110.0
2015-11-06 12:00:00,52.39,52.44,52.2,52.31,129470.0,46.2423,46.2865,46.0746,46.1717,129470.0
2015-11-06 12:30:00,52.32,52.45,52.24,52.35,103200.0,46.1805,46.2953,46.1099,46.207,103200.0
2015-11-06 13:00:00,52.32,52.36,52.17,52.17,156420.0,46.1805,46.2158,46.0481,46.0481,156420.0
2015-11-06 13:30:00,52.16,52.42,52.15,52.39,89315.0,46.0393,46.2688,46.0305,46.2423,89315.0
2015-11-06 14:00:00,52.44,52.5,52.28,52.38,102800.0,46.2865,46.3394,46.1452,46.2335,102800.0
2015-11-06 14:30:00,52.38,52.39,52.29,52.36,107520.0,46.2335,46.2423,46.1541,46.2158,107520.0
2015-11-06 15:00:00,52.37,52.41,52.32,52.38,105990.0,46.2247,46.26,46.1805,46.2335,105990.0
2015-11-06 15:30:00,52.36,52.47,52.34,52.46,665110.0,46.2158,46.3129,46.1982,46.3041,665110.0
2015-11-09 09:30:00,52.48,52.53,52.03,52.2,86785.0,46.3218,46.3659,45.9246,46.0746,86785.0
2015-11-09 10:00:00,52.11,52.19,51.9,52.03,185425.0,45.9952,46.0658,45.8098,45.9246,185425.0
2015-11-09 10:30:00,52.02,52.39,51.95,52.34,101095.0,45.9157,46.2423,45.854,46.1982,101095.0
2015-11-09 11:00:00,52.33,52.36,52.12,52.12,139265.0,46.1894,46.2158,46.004,46.004,139265.0
2015-11-09 11:30:00,52.15,52.3,52.12,52.12,33450.0,46.0305,46.1629,46.004,46.004,33450.0
2015-11-09 12:00:00,52.13,52.27,52.06,52.25,84815.0,46.0128,46.1364,45.951,46.1187,84815.0
2015-11-09 12:30:00,52.23,52.26,52.08,52.18,60560.0,46.1011,46.1276,45.9687,46.057,60560.0
2015-11-09 13:00:00,52.17,52.22,52.0,52.11,42090.0,46.0481,46.0923,45.8981,45.9952,42090.0
2015-11-09 13:30:00,52.11,52.15,51.96,52.04,59315.0,45.9952,46.0305,45.8628,45.9334,59315.0
2015-11-09 14:00:00,52.02,52.24,52.0,52.13,84020.0,45.9157,46.1099,45.8981,46.0128,84020.0
2015-11-09 14:30:00,52.13,52.18,51.99,52.06,135795.0,46.0128,46.057,45.8893,45.951,135795.0
2015-11-09 15:00:00,52.05,52.25,52.02,52.14,184065.0,45.9422,46.1187,45.9157,46.0217,184065.0
2015-11-09 15:30:00,52.17,52.43,52.16,52.28,279925.0,46.0481,46.2776,46.0393,46.1452,279925.0
2015-11-10 09:30:00,52.09,52.56,51.82,52.36,129670.0,45.9775,46.3924,45.7392,46.2158,129670.0
2015-11-10 10:00:00,52.27,52.33,51.98,52.08,155395.0,46.1364,46.1894,45.8804,45.9687,155395.0
2015-11-10 10:30:00,52.08,52.17,52.06,52.13,125370.0,45.9687,46.0481,45.951,46.0128,125370.0
2015-11-10 11:00:00,52.17,52.17,51.98,52.0,144955.0,46.0481,46.0481,45.8804,45.8981,144955.0
2015-11-10 11:30:00,52.05,52.31,52.02,52.24,111310.0,45.9422,46.1717,45.9157,46.1099,111310.0
2015-11-10 12:00:00,52.29,52.45,52.29,52.39,114620.0,46.1541,46.2953,46.1541,46.2423,114620.0
2015-11-10 12:30:00,52.39,52.56,52.36,52.49,54515.0,46.2423,46.3924,46.2158,46.3306,54515.0
2015-11-10 13:00:00,52.47,52.53,52.38,52.51,104145.0,46.3129,46.3659,46.2335,46.3482,104145.0
2015-11-10 13:30:00,52.51,52.71,52.43,52.7,95210.0,46.3482,46.5248,46.2776,46.5159,95210.0
2015-11-10 14:00:00,52.7,52.7,52.55,52.56,66500.0,46.5159,46.5159,46.3835,46.3924,66500.0
2015-11-10 14:30:00,52.6,52.8,52.52,52.75,123545.0,46.4277,46.6042,46.3571,46.5601,123545.0
2015-11-10 15:00:00,52.73,52.78,52.68,52.72,184965.0,46.5424,46.5866,46.4983,46.5336,184965.0
2015-11-10 15:30:00,52.73,52.85,52.64,52.77,456070.0,46.5424,46.6483,46.463,46.5777,456070.0
2015-11-11 09:30:00,53.02,53.23,52.94,53.13,150205.0,46.7984,46.9837,46.7278,46.8955,150205.0
2015-11-11 10:00:00,53.13,53.24,52.86,52.87,86850.0,46.8955,46.9926,46.6572,46.666,86850.0
2015-11-11 10:30:00,52.92,53.04,52.81,52.83,91585.0,46.7101,46.816,46.613,46.6307,91585.0
2015-11-11 11:00:00,52.77,53.04,52.74,53.01,117290.0,46.5777,46.816,46.5512,46.7896,117290.0
2015-11-11 11:30:00,53.04,53.05,52.97,53.03,160335.0,46.816,46.8249,46.7543,46.8072,160335.0
2015-11-11 12:00:00,53.05,53.24,53.01,53.18,101630.0,46.8249,46.9926,46.7896,46.9396,101630.0
2015-11-11 12:30:00,53.2,53.35,53.17,53.22,244645.0,46.9573,47.0897,46.9308,46.9749,244645.0
2015-11-11 13:00:00,53.2,53.27,53.11,53.18,130105.0,46.9573,47.0191,46.8778,46.9396,130105.0
2015-11-11 13:30:00,53.13,53.2,53.0,53.01,176020.0,46.8955,46.9573,46.7807,46.7896,176020.0
2015-11-11 14:00:00,53.04,53.09,52.79,52.8,420595.0,46.816,46.8602,46.5954,46.6042,420595.0
2015-11-11 14:30:00,52.8,52.91,52.66,52.73,200510.0,46.6042,46.7013,46.4806,46.5424,200510.0
2015-11-11 15:00:00,52.72,53.02,52.7,52.95,423820.0,46.5336,46.7984,46.5159,46.7366,423820.0
2015-11-11 15:30:00,52.94,53.02,52.79,52.8,640935.0,46.7278,46.7984,46.5954,46.6042,640935.0
2015-11-12 09:30:00,52.47,52.78,52.07,52.14,120515.0,46.3129,46.5866,45.9599,46.0217,120515.0
2015-11-12 10:00:00,52.1,52.17,52.0,52.09,133680.0,45.9863,46.0481,45.8981,45.9775,133680.0
2015-11-12 10:30:00,52.05,52.4,51.96,52.4,492115.0,45.9422,46.2511,45.8628,46.2511,492115.0
2015-11-12 11:00:00,52.41,52.49,52.11,52.25,447035.0,46.26,46.3306,45.9952,46.1187,447035.0
2015-11-12 11:30:00,52.23,52.3,52.03,52.3,247475.0,46.1011,46.1629,45.9246,46.1629,247475.0
2015-11-12 12:00:00,52.28,52.38,52.03,52.17,86380.0,46.1452,46.2335,45.9246,46.0481,86380.0
2015-11-12 12:30:00,52.18,52.31,52.12,52.16,112565.0,46.057,46.1717,46.004,46.0393,112565.0
2015-11-12 13:00:00,52.16,52.25,51.99,52.07,233975.0,46.0393,46.1187,45.8893,45.9599,233975.0
2015-11-12 13:30:00,52.05,52.14,52.01,52.1,104225.0,45.9422,46.0217,45.9069,45.9863,104225.0
2015-11-12 14:00:00,52.12,52.28,52.02,52.15,158395.0,46.004,46.1452,45.9157,46.0305,158395.0
2015-11-12 14:30:00,52.09,52.15,51.97,52.14,135595.0,45.9775,46.0305,45.8716,46.0217,135595.0
2015-11-12 15:00:00,52.13,52.15,52.0,52.03,234300.0,46.0128,46.0305,45.8981,45.9246,234300.0
2015-11-12 15:30:00,52.03,52.06,51.96,52.02,539975.0,45.9246,45.951,45.8628,45.9157,539975.0
2015-11-13 09:30:00,51.87,52.14,51.49,51.5,174080.0,45.7833,46.0217,45.4479,45.4568,174080.0
2015-11-13 10:00:00,51.5,51.55,51.29,51.43,183720.0,45.4568,45.5009,45.2714,45.395,183720.0
2015-11-13 10:30:00,51.46,51.75,51.4,51.75,126460.0,45.4214,45.6774,45.3685,45.6774,126460.0
2015-11-13 11:00:00,51.75,51.85,51.64,51.77,131520.0,45.6774,45.7657,45.5803,45.6951,131520.0
2015-11-13 11:30:00,51.79,51.85,51.54,51.6,110780.0,45.7127,45.7657,45.4921,45.545,110780.0
2015-11-13 12:00:00,51.58,52.17,51.58,51.81,244105.0,45.5274,46.0481,45.5274,45.7304,244105.0
2015-11-13 12:30:00,51.82,51.88,51.72,51.79,97060.0,45.7392,45.7922,45.6509,45.7127,97060.0
2015-11-13 13:00:00,51.8,51.83,51.67,51.77,80950.0,45.7216,45.748,45.6068,45.6951,80950.0
2015-11-13 13:30:00,51.77,51.83,51.61,51.61,136250.0,45.6951,45.748,45.5538,45.5538,136250.0
2015-11-13 14:00:00,51.59,51.73,51.55,51.67,123290.0,45.5362,45.6598,45.5009,45.6068,123290.0
2015-11-13 14:30:00,51.65,51.78,51.6,51.64,99345.0,45.5892,45.7039,45.545,45.5803,99345.0
2015-11-13 15:00:00,51.65,51.82,51.62,51.73,249750.0,45.5892,45.7392,45.5627,45.6598,249750.0
2015-11-13 15:30:00,51.73,51.85,51.69,51.71,427075.0,45.6598,45.7657,45.6245,45.6421,427075.0
2015-11-16 09:30:00,51.77,51.87,51.53,51.69,271455.0,45.6951,45.7833,45.4832,45.6245,271455.0
2015-11-16 10:00:00,51.65,51.7,51.49,51.59,71830.0,45.5892,45.6333,45.4479,45.5362,71830.0
2015-11-16 10:30:00,51.62,51.79,51.56,51.64,574955.0,45.5627,45.7127,45.5097,45.5803,574955.0
2015-11-16 11:00:00,51.7,51.7,51.32,51.32,91880.0,45.6333,45.6333,45.2979,45.2979,91880.0
2015-11-16 11:30:00,51.34,51.64,51.34,51.51,109250.0,45.3155,45.5803,45.3155,45.4656,109250.0
2015-11-16 12:00:00,51.48,51.75,51.48,51.74,43335.0,45.4391,45.6774,45.4391,45.6686,43335.0
2015-11-16 12:30:00,51.74,51.99,51.73,51.92,158280.0,45.6686,45.8893,45.6598,45.8275,158280.0
2015-11-16 13:00:00,51.93,52.18,51.9,52.14,102900.0,45.8363,46.057,45.8098,46.0217,102900.0
2015-11-16 13:30:00,52.16,52.27,52.12,52.13,245915.0,46.0393,46.1364,46.004,46.0128,245915.0
2015-11-16 14:00:00,52.13,52.2,52.06,52.06,61845.0,46.0128,46.0746,45.951,45.951,61845.0
2015-11-16 14:30:00,52.07,52.14,52.01,52.12,100525.0,45.9599,46.0217,45.9069,46.004,100525.0
2015-11-16 15:00:00,52.1,52.39,52.1,52.39,93480.0,45.9863,46.2423,45.9863,46.2423,93480.0
2015-11-16 15:30:00,52.38,52.45,52.26,52.4,293090.0,46.2335,46.2953,46.1276,46.2511,293090.0
2015-11-17 09:30:00,52.71,52.72,52.03,52.27,152975.0,46.5248,46.5336,45.9246,46.1364,152975.0
2015-11-17 10:00:00,52.26,52.48,52.23,52.39,109195.0,46.1276,46.3218,46.1011,46.2423,109195.0
2015-11-17 10:30:00,52.41,52.45,52.25,52.34,127975.0,46.26,46.2953,46.1187,46.1982,127975.0
2015-11-17 11:00:00,52.37,52.4,52.18,52.32,52730.0,46.2247,46.2511,46.057,46.1805,52730.0
2015-11-17 11:30:00,52.33,52.48,52.32,52.41,142725.0,46.1894,46.3218,46.1805,46.26,142725.0
2015-11-17 12:00:00,52.4,52.51,52.3,52.33,39615.0,46.2511,46.3482,46.1629,46.1894,39615.0
2015-11-17 12:30:00,52.32,52.35,52.18,52.35,120440.0,46.1805,46.207,46.057,46.207,120440.0
2015-11-17 13:00:00,52.38,52.48,52.17,52.21,77305.0,46.2335,46.3218,46.0481,46.0834,77305.0
2015-11-17 13:30:00,52.16,52.3,52.13,52.28,147480.0,46.0393,46.1629,46.0128,46.1452,147480.0
2015-11-17 14:00:00,52.27,52.51,52.18,52.18,97755.0,46.1364,46.3482,46.057,46.057,97755.0
2015-11-17 14:30:00,52.19,52.29,52.09,52.29,75640.0,46.0658,46.1541,45.9775,46.1541,75640.0
2015-11-17 15:00:00,52.24,52.39,52.19,52.34,180130.0,46.1099,46.2423,46.0658,46.1982,180130.0
2015-11-17 15:30:00,52.35,52.62,52.32,52.35,434795.0,46.207,46.4453,46.1805,46.207,434795.0
2015-11-18 09:30:00,52.62,52.69,52.36,52.41,44835.0,46.4453,46.5071,46.2158,46.26,44835.0
2015-11-18 10:00:00,52.31,52.43,52.16,52.16,81635.0,46.1717,46.2776,46.0393,46.0393,81635.0
2015-11-18 10:30:00,52.17,52.23,51.87,51.89,120510.0,46.0481,46.1011,45.7833,45.801,120510.0
2015-11-18 11:00:00,51.86,52.08,51.81,52.03,182630.0,45.7745,45.9687,45.7304,45.9246,182630.0
2015-11-18 11:30:00,52.02,52.22,51.97,52.18,42740.0,45.9157,46.0923,45.8716,46.057,42740.0
2015-11-18 12:00:00,52.17,52.33,52.14,52.33,47070.0,46.0481,46.1894,46.0217,46.1894,47070.0
2015-11-18 12:30:00,52.34,52.36,52.26,52.32,64090.0,46.1982,46.2158,46.1276,46.1805,64090.0
2015-11-18 13:00:00,52.34,52.34,52.25,52.27,183985.0,46.1982,46.1982,46.1187,46.1364,183985.0
2015-11-18 13:30:00,52.27,52.38,52.23,52.27,127320.0,46.1364,46.2335,46.1011,46.1364,127320.0
2015-11-18 14:00:00,52.26,52.47,52.14,52.22,358265.0,46.1276,46.3129,46.0217,46.0923,358265.0
2015-11-18 14:30:00,52.24,52.73,52.2,52.73,260690.0,46.1099,46.5424,46.0746,46.5424,260690.0
2015-11-18 15:00:00,52.71,52.75,52.5,52.54,138265.0,46.5248,46.5601,46.3394,46.3747,138265.0
2015-11-18 15:30:00,52.52,52.74,52.46,52.72,298065.0,46.3571,46.5512,46.3041,46.5336,298065.0
2015-11-19 09:30:00,52.62,52.7,52.46,52.62,69000.0,46.4453,46.5159,46.3041,46.4453,69000.0
2015-11-19 10:00:00,52.61,52.75,52.43,52.51,71195.0,46.4365,46.5601,46.2776,46.3482,71195.0
2015-11-19 10:30:00,52.51,52.75,52.51,52.75,61970.0,46.3482,46.5601,46.3482,46.5601,61970.0
2015-11-19 11:00:00,52.74,52.74,52.52,52.63,68545.0,46.5512,46.5512,46.3571,46.4542,68545.0
2015-11-19 11:30:00,52.63,52.66,52.36,52.44,55900.0,46.4542,46.4806,46.2158,46.2865,55900.0
2015-11-19 12:00:00,52.4,52.48,52.32,52.48,81050.0,46.2511,46.3218,46.1805,46.3218,81050.0
2015-11-19 12:30:00,52.47,52.55,52.39,52.54,42000.0,46.3129,46.3835,46.2423,46.3747,42000.0
2015-11-19 13:00:00,52.56,52.59,52.51,52.57,42255.0,46.3924,46.4189,46.3482,46.4012,42255.0
2015-11-19 13:30:00,52.54,52.59,52.43,52.52,89950.0,46.3747,46.4189,46.2776,46.3571,89950.0
2015-11-19 14:00:00,52.53,52.56,52.46,52.52,50625.0,46.3659,46.3924,46.3041,46.3571,50625.0
2015-11-19 14:30:00,52.51,52.58,52.41,52.52,30905.0,46.3482,46.41,46.26,46.3571,30905.0
2015-11-19 15:00:00,52.54,52.6,52.46,52.56,98135.0,46.3747,46.4277,46.3041,46.3924,98135.0
2015-11-19 15:30:00,52.57,52.6,52.49,52.59,431390.0,46.4012,46.4277,46.3306,46.4189,431390.0
2015-11-20 09:30:00,52.81,53.0,52.57,52.84,287985.0,46.613,46.7807,46.4012,46.6395,287985.0
2015-11-20 10:00:00,52.84,52.91,52.76,52.91,50815.0,46.6395,46.7013,46.5689,46.7013,50815.0
2015-11-20 10:30:00,52.9,52.9,52.75,52.8,97455.0,46.6925,46.6925,46.5601,46.6042,97455.0
2015-11-20 11:00:00,52.83,52.9,52.79,52.9,48630.0,46.6307,46.6925,46.5954,46.6925,48630.0
2015-11-20 11:30:00,52.9,52.92,52.87,52.89,35765.0,46.6925,46.7101,46.666,46.6836,35765.0
2015-11-20 12:00:00,52.89,52.89,52.65,52.72,186125.0,46.6836,46.6836,46.4718,46.5336,186125.0
2015-11-20 12:30:00,52.73,52.79,52.65,52.76,27065.0,46.5424,46.5954,46.4718,46.5689,27065.0
2015-11-20 13:00:00,52.75,52.79,52.65,52.65,61175.0,46.5601,46.5954,46.4718,46.4718,61175.0
2015-11-20 13:30:00,52.57,52.64,52.48,52.64,37765.0,46.4012,46.463,46.3218,46.463,37765.0
2015-11-20 14:00:00,52.65,52.7,52.6,52.63,42175.0,46.4718,46.5159,46.4277,46.4542,42175.0
2015-11-20 14:30:00,52.61,52.63,52.54,52.54,94625.0,46.4365,46.4542,46.3747,46.3747,94625.0
2015-11-20 15:00:00,52.57,52.72,52.56,52.7,87405.0,46.4012,46.5336,46.3924,46.5159,87405.0
2015-11-20 15:30:00,52.72,52.78,52.63,52.71,206715.0,46.5336,46.5866,46.4542,46.5248,206715.0
2015-11-23 09:30:00,52.68,52.93,52.65,52.65,52005.0,46.4983,46.719,46.4718,46.4718,52005.0
2015-11-23 10:00:00,52.68,52.97,52.66,52.84,70650.0,46.4983,46.7543,46.4806,46.6395,70650.0
2015-11-23 10:30:00,52.86,52.97,52.82,52.86,45295.0,46.6572,46.7543,46.6219,46.6572,45295.0
2015-11-23 11:00:00,52.91,52.93,52.82,52.85,45980.0,46.7013,46.719,46.6219,46.6483,45980.0
2015-11-23 11:30:00,52.88,52.95,52.8,52.9,71415.0,46.6748,46.7366,46.6042,46.6925,71415.0
2015-11-23 12:00:00,52.89,52.98,52.88,52.94,81830.0,46.6836,46.7631,46.6748,46.7278,81830.0
2015-11-23 12:30:00,52.98,53.0,52.95,53.0,44305.0,46.7631,46.7807,46.7366,46.7807,44305.0
2015-11-23 13:00:00,52.98,52.99,52.81,52.81,39025.0,46.7631,46.7719,46.613,46.613,39025.0
2015-11-23 13:30:00,52.81,52.82,52.69,52.71,62190.0,46.613,46.6219,46.5071,46.5248,62190.0
2015-11-23 14:00:00,52.71,52.71,52.55,52.6,84475.0,46.5248,46.5248,46.3835,46.4277,84475.0
2015-11-23 14:30:00,52.6,52.62,52.51,52.62,38000.0,46.4277,46.4453,46.3482,46.4453,38000.0
2015-11-23 15:00:00,52.61,52.7,52.6,52.7,41200.0,46.4365,46.5159,46.4277,46.5159,41200.0
2015-11-23 15:30:00,52.72,52.78,52.63,52.66,131180.0,46.5336,46.5866,46.4542,46.4806,131180.0
2015-11-24 09:30:00,52.25,52.42,51.99,52.06,65400.0,46.1187,46.2688,45.8893,45.951,65400.0
2015-11-24 10:00:00,52.0,52.01,51.71,51.75,95485.0,45.8981,45.9069,45.6421,45.6774,95485.0
2015-11-24 10:30:00,51.77,51.79,51.66,51.67,58295.0,45.6951,45.7127,45.598,45.6068,58295.0
2015-11-24 11:00:00,51.63,51.76,51.57,51.67,86715.0,45.5715,45.6862,45.5185,45.6068,86715.0
2015-11-24 11:30:00,51.68,51.81,51.68,51.75,124715.0,45.6156,45.7304,45.6156,45.6774,124715.0
2015-11-24 12:00:00,51.75,51.79,51.65,51.65,42985.0,45.6774,45.7127,45.5892,45.5892,42985.0
2015-11-24 12:30:00,51.7,51.72,51.62,51.72,34905.0,45.6333,45.6509,45.5627,45.6509,34905.0
2015-11-24 13:00:00,51.72,51.91,51.72,51.9,35110.0,45.6509,45.8186,45.6509,45.8098,35110.0
2015-11-24 13:30:00,51.91,51.93,51.76,51.83,109145.0,45.8186,45.8363,45.6862,45.748,109145.0
2015-11-24 14:00:00,51.83,51.9,51.66,51.66,73455.0,45.748,45.8098,45.598,45.598,73455.0
2015-11-24 14:30:00,51.7,51.8,51.65,51.79,94565.0,45.6333,45.7216,45.5892,45.7127,94565.0
2015-11-24 15:00:00,51.82,51.97,51.8,51.87,198760.0,45.7392,45.8716,45.7216,45.7833,198760.0
2015-11-24 15:30:00,51.88,51.94,51.78,51.85,321680.0,45.7922,45.8451,45.7039,45.7657,321680.0
2015-11-25 09:30:00,51.86,52.23,51.85,52.15,72565.0,45.7745,46.1011,45.7657,46.0305,72565.0
2015-11-25 10:00:00,52.17,52.18,51.92,52.01,25325.0,46.0481,46.057,45.8275,45.9069,25325.0
2015-11-25 10:30:00,52.01,52.05,51.87,51.91,25210.0,45.9069,45.9422,45.7833,45.8186,25210.0
2015-11-25 11:00:00,51.86,51.86,51.74,51.74,34285.0,45.7745,45.7745,45.6686,45.6686,34285.0
2015-11-25 11:30:00,51.71,51.79,51.69,51.78,115570.0,45.6421,45.7127,45.6245,45.7039,115570.0
2015-11-25 12:00:00,51.79,51.79,51.73,51.75,32720.0,45.7127,45.7127,45.6598,45.6774,32720.0
2015-11-25 12:30:00,51.76,51.78,51.73,51.75,31085.0,45.6862,45.7039,45.6598,45.6774,31085.0
2015-11-25 13:00:00,51.74,51.8,51.74,51.8,24295.0,45.6686,45.7216,45.6686,45.7216,24295.0
2015-11-25 13:30:00,51.83,51.83,51.77,51.83,22075.0,45.748,45.748,45.6951,45.748,22075.0
2015-11-25 14:00:00,51.83,51.85,51.78,51.79,37005.0,45.748,45.7657,45.7039,45.7127,37005.0
2015-11-25 14:30:00,51.79,51.82,51.79,51.81,37815.0,45.7127,45.7392,45.7127,45.7304,37815.0
2015-11-25 15:00:00,51.81,51.84,51.77,51.83,40230.0,45.7304,45.7569,45.6951,45.748,40230.0
2015-11-25 15:30:00,51.82,51.9,51.76,51.9,207825.0,45.7392,45.8098,45.6862,45.8098,207825.0
2015-11-27 09:30:00,51.92,52.19,51.8,51.91,64245.0,45.8275,46.0658,45.7216,45.8186,64245.0
2015-11-27 10:00:00,51.85,51.93,51.69,51.83,44805.0,45.7657,45.8363,45.6245,45.748,44805.0
2015-11-27 10:30:00,51.83,51.88,51.73,51.8,60110.0,45.748,45.7922,45.6598,45.7216,60110.0
2015-11-27 11:00:00,51.88,52.03,51.86,52.01,19110.0,45.7922,45.9246,45.7745,45.9069,19110.0
2015-11-27 11:30:00,52.0,52.05,51.83,51.92,16735.0,45.8981,45.9422,45.748,45.8275,16735.0
2015-11-27 12:00:00,51.94,52.06,51.86,52.02,65900.0,45.8451,45.951,45.7745,45.9157,65900.0
2015-11-27 12:30:00,52.01,52.14,51.99,52.1,39340.0,45.9069,46.0217,45.8893,45.9863,39340.0
2015-11-30 09:30:00,52.05,52.36,51.81,51.84,102925.0,45.9422,46.2158,45.7304,45.7569,102925.0
2015-11-30 10:00:00,51.86,51.94,51.67,51.79,80740.0,45.7745,45.8451,45.6068,45.7127,80740.0
2015-11-30 10:30:00,51.76,52.03,51.76,52.01,99350.0,45.6862,45.9246,45.6862,45.9069,99350.0
2015-11-30 11:00:00,51.98,52.12,51.95,51.97,51635.0,45.8804,46.004,45.854,45.8716,51635.0
2015-11-30 11:30:00,51.94,52.01,51.89,51.93,32975.0,45.8451,45.9069,45.801,45.8363,32975.0
2015-11-30 12:00:00,51.91,52.11,51.85,52.11,52390.0,45.8186,45.9952,45.7657,45.9952,52390.0
2015-11-30 12:30:00,52.08,52.13,52.03,52.13,30000.0,45.9687,46.0128,45.9246,46.0128,30000.0
2015-11-30 13:00:00,52.15,52.25,52.06,52.25,35755.0,46.0305,46.1187,45.951,46.1187,35755.0
2015-11-30 13:30:00,52.25,52.36,52.19,52.33,68285.0,46.1187,46.2158,46.0658,46.1894,68285.0
2015-11-30 14:00:00,52.31,52.36,52.24,52.3,40695.0,46.1717,46.2158,46.1099,46.1629,40695.0
2015-11-30 14:30:00,52.3,52.32,52.22,52.22,41860.0,46.1629,46.1805,46.0923,46.0923,41860.0
2015-11-30 15:00:00,52.19,52.23,52.12,52.15,82315.0,46.0658,46.1011,46.004,46.0305,82315.0
2015-11-30 15:30:00,52.15,52.22,51.98,52.01,342115.0,46.0305,46.0923,45.8804,45.9069,342115.0
2015-12-01 09:30:00,52.3,52.41,51.83,51.87,246135.0,46.1629,46.26,45.748,45.7833,246135.0
2015-12-01 10:00:00,51.83,51.92,51.27,51.55,166315.0,45.748,45.8275,45.2537,45.5009,166315.0
2015-12-01 10:30:00,51.55,51.75,51.43,51.62,77135.0,45.5009,45.6774,45.395,45.5627,77135.0
2015-12-01 11:00:00,51.61,51.74,51.48,51.58,82440.0,45.5538,45.6686,45.4391,45.5274,82440.0
2015-12-01 11:30:00,51.61,51.69,51.49,51.66,93410.0,45.5538,45.6245,45.4479,45.598,93410.0
2015-12-01 12:00:00,51.66,51.69,51.54,51.57,99150.0,45.598,45.6245,45.4921,45.5185,99150.0
2015-12-01 12:30:00,51.57,51.63,51.54,51.61,212225.0,45.5185,45.5715,45.4921,45.5538,212225.0
2015-12-01 13:00:00,51.61,51.63,51.54,51.59,514305.0,45.5538,45.5715,45.4921,45.5362,514305.0
2015-12-01 13:30:00,51.58,51.65,51.51,51.61,320325.0,45.5274,45.5892,45.4656,45.5538,320325.0
2015-12-01 14:00:00,51.61,51.86,51.61,51.86,284050.0,45.5538,45.7745,45.5538,45.7745,284050.0
2015-12-01 14:30:00,51.87,51.88,51.79,51.81,232015.0,45.7833,45.7922,45.7127,45.7304,232015.0
2015-12-01 15:00:00,51.82,51.99,51.78,51.96,512280.0,45.7392,45.8893,45.7039,45.8628,512280.0
2015-12-01 15:30:00,52.01,52.22,51.93,52.17,454040.0,45.9069,46.0923,45.8363,46.0481,454040.0
2015-12-02 09:30:00,52.27,52.63,52.2,52.56,180135.0,46.1364,46.4542,46.0746,46.3924,180135.0
2015-12-02 10:00:00,52.55,52.56,52.24,52.24,130425.0,46.3835,46.3924,46.1099,46.1099,130425.0
2015-12-02 10:30:00,52.29,52.32,52.15,52.2,112805.0,46.1541,46.1805,46.0305,46.0746,112805.0
2015-12-02 11:00:00,52.22,52.22,52.1,52.18,118270.0,46.0923,46.0923,45.9863,46.057,118270.0
2015-12-02 11:30:00,52.22,52.22,52.03,52.1,197310.0,46.0923,46.0923,45.9246,45.9863,197310.0
2015-12-02 12:00:00,52.11,52.21,52.03,52.1,376920.0,45.9952,46.0834,45.9246,45.9863,376920.0
2015-12-02 12:30:00,52.11,52.26,51.92,51.97,256030.0,45.9952,46.1276,45.8275,45.8716,256030.0
2015-12-02 13:00:00,52.0,52.22,52.0,52.16,137910.0,45.8981,46.0923,45.8981,46.0393,137910.0
2015-12-02 13:30:00,52.17,52.22,52.05,52.07,101240.0,46.0481,46.0923,45.9422,45.9599,101240.0
2015-12-02 14:00:00,52.09,52.09,51.87,51.95,125515.0,45.9775,45.9775,45.7833,45.854,125515.0
2015-12-02 14:30:00,51.9,51.91,51.7,51.74,48675.0,45.8098,45.8186,45.6333,45.6686,48675.0
2015-12-02 15:00:00,51.73,51.85,51.68,51.79,190325.0,45.6598,45.7657,45.6156,45.7127,190325.0
2015-12-02 15:30:00,51.81,51.86,51.7,51.85,233455.0,45.7304,45.7745,45.6333,45.7657,233455.0
2015-12-03 09:30:00,51.91,52.2,51.67,51.79,115640.0,45.8186,46.0746,45.6068,45.7127,115640.0
2015-12-03 10:00:00,51.77,51.91,51.58,51.8,279775.0,45.6951,45.8186,45.5274,45.7216,279775.0
2015-12-03 10:30:00,51.78,51.81,51.59,51.7,231895.0,45.7039,45.7304,45.5362,45.6333,231895.0
2015-12-03 11:00:00,51.7,51.94,51.69,51.94,411215.0,45.6333,45.8451,45.6245,45.8451,411215.0
2015-12-03 11:30:00,51.92,51.93,51.65,51.67,249375.0,45.8275,45.8363,45.5892,45.6068,249375.0
2015-12-03 12:00:00,51.7,51.71,51.33,51.39,210655.0,45.6333,45.6421,45.3067,45.3597,210655.0
2015-12-03 12:30:00,51.36,51.51,51.35,51.36,332945.0,45.3332,45.4656,45.3244,45.3332,332945.0
2015-12-03 13:00:00,51.37,51.38,51.21,51.26,242430.0,45.342,45.3508,45.2008,45.2449,242430.0
2015-12-03 13:30:00,51.27,51.31,50.96,50.97,120890.0,45.2537,45.2891,44.9801,44.9889,120890.0
2015-12-03 14:00:00,50.96,51.11,50.82,50.83,283690.0,44.9801,45.1125,44.8566,44.8654,283690.0
2015-12-03 14:30:00,50.82,50.88,50.62,50.86,122315.0,44.8566,44.9095,44.68,44.8919,122315.0
2015-12-03 15:00:00,50.83,50.91,50.73,50.83,162765.0,44.8654,44.936,44.7771,44.8654,162765.0
2015-12-03 15:30:00,50.83,50.92,50.73,50.78,609490.0,44.8654,44.9448,44.7771,44.8212,609490.0
2015-12-04 09:30:00,51.12,52.2,51.05,52.19,294895.0,45.1213,46.0746,45.0596,46.0658,294895.0
2015-12-04 10:00:00,52.19,52.8,52.18,52.78,273465.0,46.0658,46.6042,46.057,46.5866,273465.0
2015-12-04 10:30:00,52.77,53.0,52.73,52.77,191975.0,46.5777,46.7807,46.5424,46.5777,191975.0
2015-12-04 11:00:00,52.74,52.91,52.66,52.83,147360.0,46.5512,46.7013,46.4806,46.6307,147360.0
2015-12-04 11:30:00,52.81,52.88,52.57,52.57,178145.0,46.613,46.6748,46.4012,46.4012,178145.0
2015-12-04 12:00:00,52.57,52.68,52.5,52.53,173135.0,46.4012,46.4983,46.3394,46.3659,173135.0
2015-12-04 12:30:00,52.52,52.97,52.49,52.94,138880.0,46.3571,46.7543,46.3306,46.7278,138880.0
2015-12-04 13:00:00,52.95,53.15,52.93,53.11,196815.0,46.7366,46.9131,46.719,46.8778,196815.0
2015-12-04 13:30:00,53.08,53.12,52.94,53.08,183065.0,46.8514,46.8867,46.7278,46.8514,183065.0
2015-12-04 14:00:00,53.1,53.2,52.84,52.91,280940.0,46.869,46.9573,46.6395,46.7013,280940.0
2015-12-04 14:30:00,52.92,52.98,52.76,52.91,290815.0,46.7101,46.7631,46.5689,46.7013,290815.0
2015-12-04 15:00:00,52.88,52.95,52.83,52.92,272355.0,46.6748,46.7366,46.6307,46.7101,272355.0
2015-12-04 15:30:00,52.92,52.93,52.61,52.79,887640.0,46.7101,46.719,46.4365,46.5954,887640.0
2015-12-07 09:30:00,52.77,53.19,52.58,52.93,153595.0,46.5777,46.9484,46.41,46.719,153595.0
2015-12-07 10:00:00,52.93,53.14,52.81,53.05,151895.0,46.719,46.9043,46.613,46.8249,151895.0
2015-12-07 10:30:00,53.09,53.12,52.84,52.84,291395.0,46.8602,46.8867,46.6395,46.6395,291395.0
2015-12-07 11:00:00,52.77,52.93,52.74,52.81,145820.0,46.5777,46.719,46.5512,46.613,145820.0
2015-12-07 11:30:00,52.77,53.1,52.77,52.94,306905.0,46.5777,46.869,46.5777,46.7278,306905.0
2015-12-07 12:00:00,52.94,52.98,52.83,52.86,66960.0,46.7278,46.7631,46.6307,46.6572,66960.0
2015-12-07 12:30:00,52.85,52.87,52.54,52.57,77360.0,46.6483,46.666,46.3747,46.4012,77360.0
2015-12-07 13:00:00,52.58,52.89,52.55,52.86,133665.0,46.41,46.6836,46.3835,46.6572,133665.0
2015-12-07 13:30:00,52.85,52.85,52.5,52.73,119570.0,46.6483,46.6483,46.3394,46.5424,119570.0
2015-12-07 14:00:00,52.71,52.97,52.68,52.76,59145.0,46.5248,46.7543,46.4983,46.5689,59145.0
2015-12-07 14:30:00,52.81,52.88,52.65,52.69,56990.0,46.613,46.6748,46.4718,46.5071,56990.0
2015-12-07 15:00:00,52.66,52.72,52.58,52.69,111625.0,46.4806,46.5336,46.41,46.5071,111625.0
2015-12-07 15:30:00,52.72,52.86,52.68,52.75,328635.0,46.5336,46.6572,46.4983,46.5601,328635.0
2015-12-08 09:30:00,52.59,53.1,52.38,52.46,135260.0,46.4189,46.869,46.2335,46.3041,135260.0
2015-12-08 10:00:00,52.35,52.52,51.9,52.0,96190.0,46.207,46.3571,45.8098,45.8981,96190.0
2015-12-08 10:30:00,52.02,52.48,51.96,52.34,91205.0,45.9157,46.3218,45.8628,46.1982,91205.0
2015-12-08 11:00:00,52.41,52.79,52.41,52.59,136805.0,46.26,46.5954,46.26,46.4189,136805.0
2015-12-08 11:30:00,52.53,52.54,52.39,52.39,31675.0,46.3659,46.3747,46.2423,46.2423,31675.0
2015-12-08 12:00:00,52.44,52.59,52.33,52.51,113625.0,46.2865,46.4189,46.1894,46.3482,113625.0
2015-12-08 12:30:00,52.5,52.5,52.34,52.43,164490.0,46.3394,46.3394,46.1982,46.2776,164490.0
2015-12-08 13:00:00,52.46,52.46,52.22,52.29,73750.0,46.3041,46.3041,46.0923,46.1541,73750.0
2015-12-08 13:30:00,52.31,52.37,52.19,52.24,81595.0,46.1717,46.2247,46.0658,46.1099,81595.0
2015-12-08 14:00:00,52.23,52.37,52.14,52.24,54020.0,46.1011,46.2247,46.0217,46.1099,54020.0
2015-12-08 14:30:00,52.21,52.31,52.15,52.17,62185.0,46.0834,46.1717,46.0305,46.0481,62185.0
2015-12-08 15:00:00,52.19,52.21,51.98,52.02,173965.0,46.0658,46.0834,45.8804,45.9157,173965.0
2015-12-08 15:30:00,52.02,52.32,51.99,52.24,214505.0,45.9157,46.1805,45.8893,46.1099,214505.0
2015-12-09 09:30:00,51.72,52.0,51.61,51.8,161240.0,45.6509,45.8981,45.5538,45.7216,161240.0
2015-12-09 10:00:00,51.88,51.96,51.5,51.5,217070.0,45.7922,45.8628,45.4568,45.4568,217070.0
2015-12-09 10:30:00,51.47,51.63,51.3,51.39,82385.0,45.4303,45.5715,45.2802,45.3597,82385.0
2015-12-09 11:00:00,51.4,51.41,50.86,50.86,134995.0,45.3685,45.3773,44.8919,44.8919,134995.0
2015-12-09 11:30:00,50.85,50.9,50.52,50.65,122590.0,44.883,44.9272,44.5918,44.7065,122590.0
2015-12-09 12:00:00,50.67,50.71,50.38,50.4,77740.0,44.7242,44.7595,44.4682,44.4858,77740.0
2015-12-09 12:30:00,50.33,50.43,50.22,50.27,133200.0,44.424,44.5123,44.327,44.3711,133200.0
2015-12-09 13:00:00,50.31,50.42,50.18,50.29,79365.0,44.4064,44.5035,44.2917,44.3887,79365.0
2015-12-09 13:30:00,50.35,50.6,50.28,50.58,60730.0,44.4417,44.6624,44.3799,44.6447,60730.0
2015-12-09 14:00:00,50.49,50.62,50.3,50.34,67910.0,44.5653,44.68,44.3976,44.4329,67910.0
2015-12-09 14:30:00,50.33,50.38,50.05,50.28,143945.0,44.424,44.4682,44.1769,44.3799,143945.0
2015-12-09 15:00:00,50.29,50.63,50.26,50.61,157315.0,44.3887,44.6888,44.3623,44.6712,157315.0
2015-12-09 15:30:00,50.62,50.72,50.44,50.49,296355.0,44.68,44.7683,44.5211,44.5653,296355.0
2015-12-10 09:30:00,50.45,50.72,50.31,50.47,55185.0,44.53,44.7683,44.4064,44.5476,55185.0
2015-12-10 10:00:00,50.47,50.67,50.33,50.6,73405.0,44.5476,44.7242,44.424,44.6624,73405.0
2015-12-10 10:30:00,50.57,50.84,50.53,50.64,45830.0,44.6359,44.8742,44.6006,44.6977,45830.0
2015-12-10 11:00:00,50.66,50.9,50.65,50.88,56230.0,44.7153,44.9272,44.7065,44.9095,56230.0
2015-12-10 11:30:00,50.82,50.85,50.68,50.81,64125.0,44.8566,44.883,44.733,44.8477,64125.0
2015-12-10 12:00:00,50.79,50.82,50.54,50.81,117460.0,44.8301,44.8566,44.6094,44.8477,117460.0
2015-12-10 12:30:00,50.84,51.0,50.67,50.98,73450.0,44.8742,45.0154,44.7242,44.9978,73450.0
2015-12-10 13:00:00,50.98,51.09,50.88,51.08,48525.0,44.9978,45.0949,44.9095,45.086,48525.0
2015-12-10 13:30:00,51.07,51.08,50.83,50.89,93945.0,45.0772,45.086,44.8654,44.9183,93945.0
2015-12-10 14:00:00,50.89,51.04,50.83,51.0,143485.0,44.9183,45.0507,44.8654,45.0154,143485.0
2015-12-10 14:30:00,51.01,51.09,50.93,51.08,86185.0,45.0243,45.0949,44.9536,45.086,86185.0
2015-12-10 15:00:00,51.06,51.09,50.54,50.65,173425.0,45.0684,45.0949,44.6094,44.7065,173425.0
2015-12-10 15:30:00,50.64,50.69,50.47,50.47,354645.0,44.6977,44.7418,44.5476,44.5476,354645.0
2015-12-11 09:30:00,49.78,49.99,49.49,49.53,205810.0,43.9386,44.1239,43.6826,43.7179,205810.0
2015-12-11 10:00:00,49.56,49.72,49.19,49.45,298135.0,43.7444,43.8856,43.4178,43.6473,298135.0
2015-12-11 10:30:00,49.51,49.63,49.0,49.05,169395.0,43.7003,43.8062,43.2501,43.2942,169395.0
2015-12-11 11:00:00,49.07,49.34,48.87,49.15,181605.0,43.3119,43.5502,43.1354,43.3825,181605.0
2015-12-11 11:30:00,49.14,49.46,49.03,49.33,85530.0,43.3737,43.6561,43.2766,43.5414,85530.0
2015-12-11 12:00:00,49.33,49.36,49.06,49.1,70880.0,43.5414,43.5679,43.3031,43.3384,70880.0
2015-12-11 12:30:00,49.08,49.11,48.83,48.92,65225.0,43.3207,43.3472,43.1001,43.1795,65225.0
2015-12-11 13:00:00,48.87,49.04,48.83,48.91,82045.0,43.1354,43.2854,43.1001,43.1707,82045.0
2015-12-11 13:30:00,48.88,49.05,48.84,48.92,65700.0,43.1442,43.2942,43.1089,43.1795,65700.0
2015-12-11 14:00:00,48.93,49.09,48.87,48.99,114655.0,43.1883,43.3296,43.1354,43.2413,114655.0
2015-12-11 14:30:00,48.94,49.02,48.8,48.85,133760.0,43.1972,43.2678,43.0736,43.1177,133760.0
2015-12-11 15:00:00,48.84,48.86,48.56,48.62,242180.0,43.1089,43.1265,42.8617,42.9147,242180.0
2015-12-11 15:30:00,48.59,48.84,48.58,48.79,517260.0,42.8882,43.1089,42.8794,43.0648,517260.0
2015-12-14 09:30:00,48.82,49.14,48.07,49.0,347280.0,43.2228,43.5062,42.5588,43.3822,347280.0
2015-12-14 10:00:00,49.04,49.29,48.64,48.68,271235.0,43.4176,43.639,43.0635,43.0989,271235.0
2015-12-14 10:30:00,48.7,48.91,48.57,48.72,215650.0,43.1166,43.3025,43.0015,43.1343,215650.0
2015-12-14 11:00:00,48.81,48.81,48.52,48.71,142105.0,43.214,43.214,42.9572,43.1255,142105.0
2015-12-14 11:30:00,48.68,48.73,48.46,48.72,132370.0,43.0989,43.1432,42.9041,43.1343,132370.0
2015-12-14 12:00:00,48.7,48.94,48.69,48.89,255525.0,43.1166,43.3291,43.1077,43.2848,255525.0
2015-12-14 12:30:00,48.92,48.99,48.71,48.98,99030.0,43.3114,43.3733,43.1255,43.3645,99030.0
2015-12-14 13:00:00,48.97,49.05,48.79,48.9,125460.0,43.3556,43.4265,43.1963,43.2937,125460.0
2015-12-14 13:30:00,48.84,48.97,48.75,48.8,131590.0,43.2405,43.3556,43.1609,43.2051,131590.0
2015-12-14 14:00:00,48.79,48.9,48.68,48.78,126345.0,43.1963,43.2937,43.0989,43.1874,126345.0
2015-12-14 14:30:00,48.79,49.0,48.74,48.97,193345.0,43.1963,43.3822,43.152,43.3556,193345.0
2015-12-14 15:00:00,48.95,49.0,48.83,49.0,172770.0,43.3379,43.3822,43.2317,43.3822,172770.0
2015-12-14 15:30:00,48.99,49.16,48.93,49.13,499940.0,43.3733,43.5239,43.3202,43.4973,499940.0
2015-12-15 09:30:00,50.0,50.6,49.71,50.57,591340.0,44.2676,44.7988,44.0108,44.7722,591340.0
2015-12-15 10:00:00,50.6,50.64,50.03,50.16,211800.0,44.7988,44.8342,44.2941,44.4092,211800.0
2015-12-15 10:30:00,50.18,50.18,49.9,49.9,319535.0,44.4269,44.4269,44.179,44.179,319535.0
2015-12-15 11:00:00,49.9,49.98,49.56,49.6,286455.0,44.179,44.2498,43.878,43.9134,286455.0
2015-12-15 11:30:00,49.59,49.7,49.26,49.7,263615.0,43.9046,44.0019,43.6124,44.0019,263615.0
2015-12-15 12:00:00,49.71,49.8,49.64,49.74,119125.0,44.0108,44.0905,43.9488,44.0374,119125.0
2015-12-15 12:30:00,49.79,50.04,49.79,50.04,104725.0,44.0816,44.303,44.0816,44.303,104725.0
2015-12-15 13:00:00,50.06,50.09,49.72,49.75,135520.0,44.3207,44.3472,44.0197,44.0462,135520.0
2015-12-15 13:30:00,49.72,50.1,49.7,49.9,252765.0,44.0197,44.3561,44.0019,44.179,252765.0
2015-12-15 14:00:00,49.93,50.0,49.84,49.94,126845.0,44.2056,44.2676,44.1259,44.2144,126845.0
2015-12-15 14:30:00,49.92,50.06,49.89,49.96,253335.0,44.1967,44.3207,44.1702,44.2321,253335.0
2015-12-15 15:00:00,49.95,50.03,49.88,49.93,311470.0,44.2233,44.2941,44.1613,44.2056,311470.0
2015-12-15 15:30:00,49.93,50.08,49.86,49.93,759935.0,44.2056,44.3384,44.1436,44.2056,759935.0
2015-12-16 09:30:00,50.25,50.4,49.52,49.58,514410.0,44.4889,44.6217,43.8426,43.8957,514410.0
2015-12-16 10:00:00,49.64,49.69,49.25,49.31,265710.0,43.9488,43.9931,43.6035,43.6567,265710.0
2015-12-16 10:30:00,49.29,49.54,49.23,49.48,175565.0,43.639,43.8603,43.5858,43.8072,175565.0
2015-12-16 11:00:00,49.47,49.62,49.43,49.56,56735.0,43.7983,43.9311,43.7629,43.878,56735.0
2015-12-16 11:30:00,49.61,49.93,49.56,49.92,64605.0,43.9223,44.2056,43.878,44.1967,64605.0
2015-12-16 12:00:00,49.93,50.04,49.81,49.88,125765.0,44.2056,44.303,44.0993,44.1613,125765.0
2015-12-16 12:30:00,49.91,49.91,49.45,49.48,72645.0,44.1879,44.1879,43.7806,43.8072,72645.0
2015-12-16 13:00:00,49.45,49.62,49.4,49.62,172920.0,43.7806,43.9311,43.7363,43.9311,172920.0
2015-12-16 13:30:00,49.61,49.62,49.42,49.62,170510.0,43.9223,43.9311,43.7541,43.9311,170510.0
2015-12-16 14:00:00,49.55,50.0,49.25,49.41,279260.0,43.8691,44.2676,43.6035,43.7452,279260.0
2015-12-16 14:30:00,49.35,49.74,49.16,49.72,271500.0,43.6921,44.0374,43.5239,44.0197,271500.0
2015-12-16 15:00:00,49.73,49.84,49.6,49.75,401365.0,44.0285,44.1259,43.9134,44.0462,401365.0
2015-12-16 15:30:00,49.78,49.91,49.49,49.51,1319145.0,44.0728,44.1879,43.816,43.8337,1319145.0
2015-12-17 09:30:00,48.98,49.55,48.98,49.18,3492310.0,43.3645,43.8691,43.3645,43.5416,3492310.0
2015-12-17 10:00:00,49.17,49.23,48.82,48.99,1372245.0,43.5327,43.5858,43.2228,43.3733,1372245.0
2015-12-17 10:30:00,49.0,49.28,48.87,49.04,1341905.0,43.3822,43.6301,43.2671,43.4176,1341905.0
2015-12-17 11:00:00,49.03,49.14,48.93,49.04,756745.0,43.4088,43.5062,43.3202,43.4176,756745.0
2015-12-17 11:30:00,49.05,49.3,48.96,49.1,384310.0,43.4265,43.6478,43.3468,43.4707,384310.0
2015-12-17 12:00:00,49.08,49.08,48.82,48.95,387630.0,43.453,43.453,43.2228,43.3379,387630.0
2015-12-17 12:30:00,48.92,49.03,48.83,48.97,279990.0,43.3114,43.4088,43.2317,43.3556,279990.0
2015-12-17 13:00:00,48.98,49.3,48.98,49.11,271095.0,43.3645,43.6478,43.3645,43.4796,271095.0
2015-12-17 13:30:00,49.12,49.36,49.11,49.24,342615.0,43.4884,43.7009,43.4796,43.5947,342615.0
2015-12-17 14:00:00,49.25,49.82,49.25,49.64,498990.0,43.6035,44.1082,43.6035,43.9488,498990.0
2015-12-17 14:30:00,49.63,49.82,49.61,49.68,655255.0,43.94,44.1082,43.9223,43.9842,655255.0
2015-12-17 15:00:00,49.68,49.71,49.44,49.57,714565.0,43.9842,44.0108,43.7718,43.8869,714565.0
2015-12-17 15:30:00,49.54,49.88,49.49,49.62,1760395.0,43.8603,44.1613,43.816,43.9311,1760395.0
2015-12-18 09:30:00,49.43,49.62,49.15,49.46,704365.0,43.7629,43.9311,43.515,43.7895,704365.0
2015-12-18 10:00:00,49.46,49.48,48.95,49.01,451935.0,43.7895,43.8072,43.3379,43.3911,451935.0
2015-12-18 10:30:00,49.01,49.29,48.88,49.27,376840.0,43.3911,43.639,43.276,43.6212,376840.0
2015-12-18 11:00:00,49.31,49.44,49.16,49.33,239795.0,43.6567,43.7718,43.5239,43.6744,239795.0
2015-12-18 11:30:00,49.33,49.43,49.05,49.07,168385.0,43.6744,43.7629,43.4265,43.4442,168385.0
2015-12-18 12:00:00,49.05,49.13,48.97,49.01,123745.0,43.4265,43.4973,43.3556,43.3911,123745.0
2015-12-18 12:30:00,49.0,49.12,48.91,48.91,231775.0,43.3822,43.4884,43.3025,43.3025,231775.0
2015-12-18 13:00:00,48.91,49.04,48.89,48.95,162345.0,43.3025,43.4176,43.2848,43.3379,162345.0
2015-12-18 13:30:00,48.94,49.13,48.9,49.13,81900.0,43.3291,43.4973,43.2937,43.4973,81900.0
2015-12-18 14:00:00,49.13,49.24,49.03,49.16,126670.0,43.4973,43.5947,43.4088,43.5239,126670.0
2015-12-18 14:30:00,49.16,49.23,48.92,49.0,177965.0,43.5239,43.5858,43.3114,43.3822,177965.0
2015-12-18 15:00:00,48.98,49.13,48.83,48.96,191800.0,43.3645,43.4973,43.2317,43.3468,191800.0
2015-12-18 15:30:00,48.96,49.18,48.89,48.92,864040.0,43.3468,43.5416,43.2848,43.3114,864040.0
2015-12-21 09:30:00,49.4,49.55,49.01,49.19,249750.0,43.7363,43.8691,43.3911,43.5504,249750.0
2015-12-21 10:00:00,49.17,49.53,49.12,49.48,268515.0,43.5327,43.8514,43.4884,43.8072,268515.0
2015-12-21 10:30:00,49.48,49.54,49.27,49.29,303540.0,43.8072,43.8603,43.6212,43.639,303540.0
2015-12-21 11:00:00,49.28,49.31,49.07,49.27,160515.0,43.6301,43.6567,43.4442,43.6212,160515.0
2015-12-21 11:30:00,49.26,49.29,49.13,49.29,190840.0,43.6124,43.639,43.4973,43.639,190840.0
2015-12-21 12:00:00,49.25,49.29,49.12,49.27,123355.0,43.6035,43.639,43.4884,43.6212,123355.0
2015-12-21 12:30:00,49.28,49.41,49.26,49.38,177655.0,43.6301,43.7452,43.6124,43.7186,177655.0
2015-12-21 13:00:00,49.37,49.44,49.35,49.37,74000.0,43.7098,43.7718,43.6921,43.7098,74000.0
2015-12-21 13:30:00,49.37,49.45,49.28,49.28,146205.0,43.7098,43.7806,43.6301,43.6301,146205.0
2015-12-21 14:00:00,49.29,49.33,49.17,49.24,168365.0,43.639,43.6744,43.5327,43.5947,168365.0
2015-12-21 14:30:00,49.22,49.31,49.21,49.27,133245.0,43.577,43.6567,43.5681,43.6212,133245.0
2015-12-21 15:00:00,49.27,49.29,49.08,49.22,128560.0,43.6212,43.639,43.453,43.577,128560.0
2015-12-21 15:30:00,49.24,49.49,49.2,49.48,559595.0,43.5947,43.816,43.5593,43.8072,559595.0
2015-12-22 09:30:00,49.83,50.0,49.6,49.73,170915.0,44.117,44.2676,43.9134,44.0285,170915.0
2015-12-22 10:00:00,49.75,49.95,49.67,49.92,176605.0,44.0462,44.2233,43.9754,44.1967,176605.0
2015-12-22 10:30:00,49.89,50.0,49.77,49.78,220590.0,44.1702,44.2676,44.0639,44.0728,220590.0
2015-12-22 11:00:00,49.79,49.95,49.69,49.78,112155.0,44.0816,44.2233,43.9931,44.0728,112155.0
2015-12-22 11:30:00,49.79,50.0,49.79,49.9,123080.0,44.0816,44.2676,44.0816,44.179,123080.0
2015-12-22 12:00:00,49.92,49.92,49.74,49.81,104860.0,44.1967,44.1967,44.0374,44.0993,104860.0
2015-12-22 12:30:00,49.82,49.87,49.8,49.84,84080.0,44.1082,44.1525,44.0905,44.1259,84080.0
2015-12-22 13:00:00,49.85,49.89,49.8,49.88,84505.0,44.1348,44.1702,44.0905,44.1613,84505.0
2015-12-22 13:30:00,49.89,49.9,49.77,49.88,95670.0,44.1702,44.179,44.0639,44.1613,95670.0
2015-12-22 14:00:00,49.89,49.89,49.79,49.79,156645.0,44.1702,44.1702,44.0816,44.0816,156645.0
2015-12-22 14:30:00,49.79,50.0,49.77,49.97,161130.0,44.0816,44.2676,44.0639,44.241,161130.0
2015-12-22 15:00:00,49.97,50.18,49.94,50.14,231905.0,44.241,44.4269,44.2144,44.3915,231905.0
2015-12-22 15:30:00,50.16,50.17,49.9,50.05,513785.0,44.4092,44.4181,44.179,44.3118,513785.0
2015-12-23 09:30:00,49.96,50.43,49.96,50.34,287285.0,44.2321,44.6483,44.2321,44.5686,287285.0
2015-12-23 10:00:00,50.36,50.45,50.05,50.1,93715.0,44.5863,44.666,44.3118,44.3561,93715.0
2015-12-23 10:30:00,50.13,50.17,49.93,49.95,153555.0,44.3826,44.4181,44.2056,44.2233,153555.0
2015-12-23 11:00:00,49.94,49.97,49.88,49.91,82815.0,44.2144,44.241,44.1613,44.1879,82815.0
2015-12-23 11:30:00,49.92,49.95,49.74,49.74,73815.0,44.1967,44.2233,44.0374,44.0374,73815.0
2015-12-23 12:00:00,49.75,50.0,49.72,49.98,109510.0,44.0462,44.2676,44.0197,44.2498,109510.0
2015-12-23 12:30:00,49.94,50.0,49.9,49.97,85400.0,44.2144,44.2676,44.179,44.241,85400.0
2015-12-23 13:00:00,49.98,50.0,49.9,49.97,62790.0,44.2498,44.2676,44.179,44.241,62790.0
2015-12-23 13:30:00,49.99,50.05,49.89,50.01,106440.0,44.2587,44.3118,44.1702,44.2764,106440.0
2015-12-23 14:00:00,49.96,50.05,49.94,49.97,174910.0,44.2321,44.3118,44.2144,44.241,174910.0
2015-12-23 14:30:00,49.96,50.07,49.91,50.07,364775.0,44.2321,44.3295,44.1879,44.3295,364775.0
2015-12-23 15:00:00,50.07,50.13,49.97,50.13,297615.0,44.3295,44.3826,44.241,44.3826,297615.0
2015-12-23 15:30:00,50.12,50.2,50.05,50.2,803395.0,44.3738,44.4446,44.3118,44.4446,803395.0
2015-12-24 09:30:00,50.1,50.34,50.01,50.19,177940.0,44.3561,44.5686,44.2764,44.4358,177940.0
2015-12-24 10:00:00,50.16,50.53,50.16,50.38,152110.0,44.4092,44.7368,44.4092,44.604,152110.0
2015-12-24 10:30:00,50.37,50.39,50.21,50.25,81075.0,44.5951,44.6128,44.4535,44.4889,81075.0
2015-12-24 11:00:00,50.23,50.33,50.14,50.27,93455.0,44.4712,44.5597,44.3915,44.5066,93455.0
2015-12-24 11:30:00,50.28,50.38,50.24,50.36,65505.0,44.5155,44.604,44.48,44.5863,65505.0
2015-12-24 12:00:00,50.3,50.38,50.23,50.35,78960.0,44.5332,44.604,44.4712,44.5774,78960.0
2015-12-24 12:30:00,50.36,50.47,50.28,50.35,348000.0,44.5863,44.6837,44.5155,44.5774,348000.0
2015-12-28 09:30:00,50.35,50.73,50.25,50.73,220340.0,44.5774,44.9139,44.4889,44.9139,220340.0
2015-12-28 10:00:00,50.71,50.95,50.64,50.93,376895.0,44.8962,45.1086,44.8342,45.0909,376895.0
2015-12-28 10:30:00,50.95,50.98,50.79,50.82,399410.0,45.1086,45.1352,44.967,44.9935,399410.0
2015-12-28 11:00:00,50.82,51.05,50.79,51.0,378740.0,44.9935,45.1972,44.967,45.1529,378740.0
2015-12-28 11:30:00,51.0,51.03,50.95,50.99,206290.0,45.1529,45.1795,45.1086,45.1441,206290.0
2015-12-28 12:00:00,50.98,51.14,50.97,51.08,205460.0,45.1352,45.2769,45.1263,45.2237,205460.0
2015-12-28 12:30:00,51.07,51.07,50.91,50.93,138460.0,45.2149,45.2149,45.0732,45.0909,138460.0
2015-12-28 13:00:00,50.9,51.15,50.9,51.06,208380.0,45.0644,45.2857,45.0644,45.206,208380.0
2015-12-28 13:30:00,51.04,51.09,50.78,50.8,202090.0,45.1883,45.2326,44.9581,44.9758,202090.0
2015-12-28 14:00:00,50.78,50.9,50.76,50.9,194945.0,44.9581,45.0644,44.9404,45.0644,194945.0
2015-12-28 14:30:00,50.88,50.98,50.79,50.94,245305.0,45.0467,45.1352,44.967,45.0998,245305.0
2015-12-28 15:00:00,50.96,50.96,50.84,50.84,298880.0,45.1175,45.1175,45.0112,45.0112,298880.0
2015-12-28 15:30:00,50.85,50.95,50.82,50.88,629405.0,45.0201,45.1086,44.9935,45.0467,629405.0
2015-12-29 09:30:00,51.39,51.88,51.12,51.58,319200.0,45.4982,45.932,45.2591,45.6664,319200.0
2015-12-29 10:00:00,51.63,51.84,51.63,51.64,248785.0,45.7107,45.8966,45.7107,45.7195,248785.0
2015-12-29 10:30:00,51.63,51.83,51.3,51.65,349925.0,45.7107,45.8877,45.4185,45.7284,349925.0
2015-12-29 11:00:00,51.63,51.7,51.58,51.69,134170.0,45.7107,45.7727,45.6664,45.7638,134170.0
2015-12-29 11:30:00,51.7,51.72,51.53,51.62,143060.0,45.7727,45.7904,45.6221,45.7018,143060.0
2015-12-29 12:00:00,51.6,51.75,51.58,51.61,171820.0,45.6841,45.8169,45.6664,45.693,171820.0
2015-12-29 12:30:00,51.59,51.64,51.47,51.6,107805.0,45.6753,45.7195,45.569,45.6841,107805.0
2015-12-29 13:00:00,51.59,51.72,51.59,51.66,160525.0,45.6753,45.7904,45.6753,45.7372,160525.0
2015-12-29 13:30:00,51.64,51.65,51.5,51.6,123780.0,45.7195,45.7284,45.5956,45.6841,123780.0
2015-12-29 14:00:00,51.59,51.65,51.52,51.64,128305.0,45.6753,45.7284,45.6133,45.7195,128305.0
2015-12-29 14:30:00,51.63,51.63,51.53,51.58,124285.0,45.7107,45.7107,45.6221,45.6664,124285.0
2015-12-29 15:00:00,51.58,51.7,51.55,51.7,200575.0,45.6664,45.7727,45.6398,45.7727,200575.0
2015-12-29 15:30:00,51.7,51.71,51.55,51.65,953335.0,45.7727,45.7815,45.6398,45.7284,953335.0
2015-12-30 09:30:00,51.55,51.72,51.4,51.69,112340.0,45.6398,45.7904,45.507,45.7638,112340.0
2015-12-30 10:00:00,51.72,51.86,51.63,51.85,142365.0,45.7904,45.9143,45.7107,45.9055,142365.0
2015-12-30 10:30:00,51.87,52.02,51.85,51.97,111955.0,45.9232,46.056,45.9055,46.0117,111955.0
2015-12-30 11:00:00,51.98,52.04,51.81,51.9,165135.0,46.0205,46.0737,45.87,45.9497,165135.0
2015-12-30 11:30:00,51.9,51.94,51.79,51.83,150145.0,45.9497,45.9851,45.8523,45.8877,150145.0
2015-12-30 12:00:00,51.81,51.83,51.66,51.75,180525.0,45.87,45.8877,45.7372,45.8169,180525.0
2015-12-30 12:30:00,51.75,51.78,51.65,51.72,144280.0,45.8169,45.8435,45.7284,45.7904,144280.0
2015-12-30 13:00:00,51.72,51.74,51.5,51.51,205580.0,45.7904,45.8081,45.5956,45.6044,205580.0
2015-12-30 13:30:00,51.51,51.73,51.51,51.57,81710.0,45.6044,45.7992,45.6044,45.6576,81710.0
2015-12-30 14:00:00,51.58,51.64,51.52,51.64,108565.0,45.6664,45.7195,45.6133,45.7195,108565.0
2015-12-30 14:30:00,51.64,51.7,51.6,51.63,155990.0,45.7195,45.7727,45.6841,45.7107,155990.0
2015-12-30 15:00:00,51.64,51.68,51.52,51.52,117875.0,45.7195,45.7549,45.6133,45.6133,117875.0
2015-12-30 15:30:00,51.52,51.55,51.31,51.39,458680.0,45.6133,45.6398,45.4274,45.4982,458680.0
2015-12-31 09:30:00,51.1,51.43,50.91,51.28,189740.0,45.2414,45.5336,45.0732,45.4008,189740.0
2015-12-31 10:00:00,51.26,51.39,50.62,50.73,571385.0,45.3831,45.4982,44.8165,44.9139,571385.0
2015-12-31 10:30:00,50.81,51.04,50.55,50.99,614795.0,44.9847,45.1883,44.7545,45.1441,614795.0
2015-12-31 11:00:00,50.98,51.27,50.96,51.1,459090.0,45.1352,45.3919,45.1175,45.2414,459090.0
2015-12-31 11:30:00,51.09,51.48,50.97,51.46,389910.0,45.2326,45.5779,45.1263,45.5602,389910.0
2015-12-31 12:00:00,51.48,51.8,51.39,51.66,487335.0,45.5779,45.8612,45.4982,45.7372,487335.0
2015-12-31 12:30:00,51.64,51.73,51.45,51.6,522920.0,45.7195,45.7992,45.5513,45.6841,522920.0
2015-12-31 13:00:00,51.66,51.73,51.36,51.41,526065.0,45.7372,45.7992,45.4716,45.5159,526065.0
2015-12-31 13:30:00,51.45,51.8,51.4,51.73,405780.0,45.5513,45.8612,45.507,45.7992,405780.0
2015-12-31 14:00:00,51.69,51.74,51.42,51.59,551335.0,45.7638,45.8081,45.5248,45.6753,551335.0
2015-12-31 14:30:00,51.6,51.7,51.52,51.65,769065.0,45.6841,45.7727,45.6133,45.7284,769065.0
2015-12-31 15:00:00,51.62,51.65,51.32,51.32,376570.0,45.7018,45.7284,45.4362,45.4362,376570.0
2015-12-31 15:30:00,51.31,51.5,51.23,51.23,1422690.0,45.4274,45.5956,45.3565,45.3565,1422690.0
2016-01-04 09:30:00,50.45,50.63,49.99,50.22,1087360.0,44.666,44.8253,44.2587,44.4623,1087360.0
2016-01-04 10:00:00,50.24,50.24,49.9,50.11,557530.0,44.48,44.48,44.179,44.3649,557530.0
2016-01-04 10:30:00,50.06,50.23,50.03,50.1,388925.0,44.3207,44.4712,44.2941,44.3561,388925.0
2016-01-04 11:00:00,50.09,50.3,49.96,50.3,326565.0,44.3472,44.5332,44.2321,44.5332,326565.0
2016-01-04 11:30:00,50.26,50.39,50.08,50.15,295605.0,44.4977,44.6128,44.3384,44.4004,295605.0
2016-01-04 12:00:00,50.11,50.26,50.05,50.16,315480.0,44.3649,44.4977,44.3118,44.4092,315480.0
2016-01-04 12:30:00,50.16,50.26,50.11,50.13,426515.0,44.4092,44.4977,44.3649,44.3826,426515.0
2016-01-04 13:00:00,50.12,50.2,50.02,50.11,377065.0,44.3738,44.4446,44.2853,44.3649,377065.0
2016-01-04 13:30:00,50.1,50.16,49.96,50.05,240980.0,44.3561,44.4092,44.2321,44.3118,240980.0
2016-01-04 14:00:00,50.02,50.15,49.92,50.06,202380.0,44.2853,44.4004,44.1967,44.3207,202380.0
2016-01-04 14:30:00,50.06,50.06,49.91,49.99,278650.0,44.3207,44.3207,44.1879,44.2587,278650.0
2016-01-04 15:00:00,50.0,50.0,49.67,49.74,491280.0,44.2676,44.2676,43.9754,44.0374,491280.0
2016-01-04 15:30:00,49.74,50.28,49.73,50.24,1042485.0,44.0374,44.5155,44.0285,44.48,1042485.0
2016-01-05 09:30:00,51.66,51.81,50.81,51.06,647915.0,45.7372,45.87,44.9847,45.206,647915.0
2016-01-05 10:00:00,51.06,51.18,50.94,51.14,395180.0,45.206,45.3123,45.0998,45.2769,395180.0
2016-01-05 10:30:00,51.14,51.22,51.07,51.13,398435.0,45.2769,45.3477,45.2149,45.268,398435.0
2016-01-05 11:00:00,51.16,51.24,51.06,51.18,271535.0,45.2946,45.3654,45.206,45.3123,271535.0
2016-01-05 11:30:00,51.22,51.38,51.18,51.18,219375.0,45.3477,45.4893,45.3123,45.3123,219375.0
2016-01-05 12:00:00,51.2,51.23,51.01,51.16,278425.0,45.33,45.3565,45.1618,45.2946,278425.0
2016-01-05 12:30:00,51.13,51.25,51.08,51.23,103485.0,45.268,45.3742,45.2237,45.3565,103485.0
2016-01-05 13:00:00,51.23,51.29,51.12,51.21,189320.0,45.3565,45.4097,45.2591,45.3388,189320.0
2016-01-05 13:30:00,51.21,51.48,51.21,51.44,489410.0,45.3388,45.5779,45.3388,45.5425,489410.0
2016-01-05 14:00:00,51.45,51.53,51.42,51.45,262530.0,45.5513,45.6221,45.5248,45.5513,262530.0
2016-01-05 14:30:00,51.46,51.53,51.37,51.39,238185.0,45.5602,45.6221,45.4805,45.4982,238185.0
2016-01-05 15:00:00,51.42,51.42,51.2,51.31,339685.0,45.5248,45.5248,45.33,45.4274,339685.0
2016-01-05 15:30:00,51.31,51.55,51.24,51.49,1180220.0,45.4274,45.6398,45.3654,45.5867,1180220.0
2016-01-06 09:30:00,51.0,51.15,50.58,51.11,539220.0,45.1529,45.2857,44.7811,45.2503,539220.0
2016-01-06 10:00:00,51.1,51.17,50.8,51.11,286900.0,45.2414,45.3034,44.9758,45.2503,286900.0
2016-01-06 10:30:00,51.09,51.1,50.86,51.06,290375.0,45.2326,45.2414,45.029,45.206,290375.0
2016-01-06 11:00:00,51.08,51.34,50.95,51.31,477905.0,45.2237,45.4539,45.1086,45.4274,477905.0
2016-01-06 11:30:00,51.31,51.35,50.9,50.92,212705.0,45.4274,45.4628,45.0644,45.0821,212705.0
2016-01-06 12:00:00,50.96,51.0,50.88,50.94,81335.0,45.1175,45.1529,45.0467,45.0998,81335.0
2016-01-06 12:30:00,50.97,51.11,50.85,51.03,107750.0,45.1263,45.2503,45.0201,45.1795,107750.0
2016-01-06 13:00:00,51.03,51.14,50.91,51.05,131250.0,45.1795,45.2769,45.0732,45.1972,131250.0
2016-01-06 13:30:00,51.07,51.2,51.01,51.16,178855.0,45.2149,45.33,45.1618,45.2946,178855.0
2016-01-06 14:00:00,51.14,51.24,51.08,51.12,270120.0,45.2769,45.3654,45.2237,45.2591,270120.0
2016-01-06 14:30:00,51.12,51.12,50.73,50.82,226470.0,45.2591,45.2591,44.9139,44.9935,226470.0
2016-01-06 15:00:00,50.83,51.01,50.79,50.97,414980.0,45.0024,45.1618,44.967,45.1263,414980.0
2016-01-06 15:30:00,50.96,51.11,50.96,51.1,601270.0,45.1175,45.2503,45.1175,45.2414,601270.0
2016-01-07 09:30:00,50.09,51.13,50.05,51.09,344800.0,44.3472,45.268,44.3118,45.2326,344800.0
2016-01-07 10:00:00,51.09,51.47,50.86,51.4,566845.0,45.2326,45.569,45.029,45.507,566845.0
2016-01-07 10:30:00,51.42,51.74,51.38,51.66,544990.0,45.5248,45.8081,45.4893,45.7372,544990.0
2016-01-07 11:00:00,51.66,51.74,51.26,51.46,270350.0,45.7372,45.8081,45.3831,45.5602,270350.0
2016-01-07 11:30:00,51.48,51.52,51.21,51.3,260525.0,45.5779,45.6133,45.3388,45.4185,260525.0
2016-01-07 12:00:00,51.31,51.36,51.15,51.19,192745.0,45.4274,45.4716,45.2857,45.3211,192745.0
2016-01-07 12:30:00,51.19,51.38,51.15,51.15,120225.0,45.3211,45.4893,45.2857,45.2857,120225.0
2016-01-07 13:00:00,51.16,51.22,50.74,50.91,186020.0,45.2946,45.3477,44.9227,45.0732,186020.0
2016-01-07 13:30:00,50.91,51.0,50.55,50.87,268250.0,45.0732,45.1529,44.7545,45.0378,268250.0
2016-01-07 14:00:00,50.86,50.96,50.74,50.79,316835.0,45.029,45.1175,44.9227,44.967,316835.0
2016-01-07 14:30:00,50.77,50.82,50.6,50.61,375225.0,44.9493,44.9935,44.7988,44.8076,375225.0
2016-01-07 15:00:00,50.6,50.81,50.53,50.67,440350.0,44.7988,44.9847,44.7368,44.8607,440350.0
2016-01-07 15:30:00,50.66,50.98,50.63,50.86,893060.0,44.8519,45.1352,44.8253,45.029,893060.0
2016-01-08 09:30:00,51.13,51.4,50.96,51.28,209245.0,45.268,45.507,45.1175,45.4008,209245.0
2016-01-08 10:00:00,51.29,51.29,50.59,50.68,254405.0,45.4097,45.4097,44.7899,44.8696,254405.0
2016-01-08 10:30:00,50.67,50.79,50.6,50.66,132745.0,44.8607,44.967,44.7988,44.8519,132745.0
2016-01-08 11:00:00,50.69,50.72,50.46,50.51,147255.0,44.8784,44.905,44.6748,44.7191,147255.0
2016-01-08 11:30:00,50.46,50.71,50.28,50.69,228760.0,44.6748,44.8962,44.5155,44.8784,228760.0
2016-01-08 12:00:00,50.71,50.82,50.61,50.78,105825.0,44.8962,44.9935,44.8076,44.9581,105825.0
2016-01-08 12:30:00,50.78,50.78,50.55,50.58,157380.0,44.9581,44.9581,44.7545,44.7811,157380.0
2016-01-08 13:00:00,50.54,50.63,50.35,50.56,207805.0,44.7456,44.8253,44.5774,44.7634,207805.0
2016-01-08 13:30:00,50.56,50.84,50.56,50.72,264525.0,44.7634,45.0112,44.7634,44.905,264525.0
2016-01-08 14:00:00,50.73,50.8,50.43,50.55,155605.0,44.9139,44.9758,44.6483,44.7545,155605.0
2016-01-08 14:30:00,50.56,50.58,50.38,50.38,147390.0,44.7634,44.7811,44.604,44.604,147390.0
2016-01-08 15:00:00,50.36,50.42,50.06,50.1,199220.0,44.5863,44.6394,44.3207,44.3561,199220.0
2016-01-08 15:30:00,50.11,50.2,49.94,50.02,862215.0,44.3649,44.4446,44.2144,44.2853,862215.0
2016-01-11 09:30:00,50.39,50.53,49.96,50.05,260965.0,44.6128,44.7368,44.2321,44.3118,260965.0
2016-01-11 10:00:00,50.11,50.5,50.02,50.5,290580.0,44.3649,44.7102,44.2853,44.7102,290580.0
2016-01-11 10:30:00,50.53,50.66,50.17,50.18,173195.0,44.7368,44.8519,44.4181,44.4269,173195.0
2016-01-11 11:00:00,50.26,50.26,50.0,50.09,189945.0,44.4977,44.4977,44.2676,44.3472,189945.0
2016-01-11 11:30:00,50.05,50.48,49.99,50.39,252625.0,44.3118,44.6925,44.2587,44.6128,252625.0
2016-01-11 12:00:00,50.38,50.48,50.19,50.26,76490.0,44.604,44.6925,44.4358,44.4977,76490.0
2016-01-11 12:30:00,50.24,50.33,50.16,50.27,101725.0,44.48,44.5597,44.4092,44.5066,101725.0
2016-01-11 13:00:00,50.31,50.39,50.12,50.12,154320.0,44.542,44.6128,44.3738,44.3738,154320.0
2016-01-11 13:30:00,50.11,50.16,49.98,50.14,261160.0,44.3649,44.4092,44.2498,44.3915,261160.0
2016-01-11 14:00:00,50.14,50.44,50.04,50.41,172575.0,44.3915,44.6571,44.303,44.6305,172575.0
2016-01-11 14:30:00,50.37,50.43,50.17,50.17,231275.0,44.5951,44.6483,44.4181,44.4181,231275.0
2016-01-11 15:00:00,50.2,50.37,50.02,50.33,253245.0,44.4446,44.5951,44.2853,44.5597,253245.0
2016-01-11 15:30:00,50.35,50.82,50.34,50.49,764685.0,44.5774,44.9935,44.5686,44.7014,764685.0
2016-01-12 09:30:00,51.0,51.18,50.76,50.86,266350.0,45.1529,45.3123,44.9404,45.029,266350.0
2016-01-12 10:00:00,50.88,50.94,50.51,50.51,144105.0,45.0467,45.0998,44.7191,44.7191,144105.0
2016-01-12 10:30:00,50.57,50.72,50.39,50.5,219130.0,44.7722,44.905,44.6128,44.7102,219130.0
2016-01-12 11:00:00,50.5,50.56,50.31,50.44,162425.0,44.7102,44.7634,44.542,44.6571,162425.0
2016-01-12 11:30:00,50.44,50.61,50.15,50.61,111935.0,44.6571,44.8076,44.4004,44.8076,111935.0
2016-01-12 12:00:00,50.61,50.66,50.34,50.46,72515.0,44.8076,44.8519,44.5686,44.6748,72515.0
2016-01-12 12:30:00,50.4,50.5,50.29,50.36,80065.0,44.6217,44.7102,44.5243,44.5863,80065.0
2016-01-12 13:00:00,50.3,50.6,50.3,50.41,54575.0,44.5332,44.7988,44.5332,44.6305,54575.0
2016-01-12 13:30:00,50.38,50.59,50.24,50.37,133215.0,44.604,44.7899,44.48,44.5951,133215.0
2016-01-12 14:00:00,50.38,50.38,50.11,50.21,204990.0,44.604,44.604,44.3649,44.4535,204990.0
2016-01-12 14:30:00,50.21,50.5,50.2,50.49,133560.0,44.4535,44.7102,44.4446,44.7014,133560.0
2016-01-12 15:00:00,50.51,50.58,50.31,50.48,328190.0,44.7191,44.7811,44.542,44.6925,328190.0
2016-01-12 15:30:00,50.46,50.9,50.45,50.79,561420.0,44.6748,45.0644,44.666,44.967,561420.0
2016-01-13 09:30:00,50.88,50.93,50.35,50.5,140150.0,45.0467,45.0909,44.5774,44.7102,140150.0
2016-01-13 10:00:00,50.5,50.82,50.46,50.69,155565.0,44.7102,44.9935,44.6748,44.8784,155565.0
2016-01-13 10:30:00,50.65,50.69,50.42,50.56,84875.0,44.843,44.8784,44.6394,44.7634,84875.0
2016-01-13 11:00:00,50.56,50.61,50.32,50.35,101645.0,44.7634,44.8076,44.5509,44.5774,101645.0
2016-01-13 11:30:00,50.39,50.48,50.09,50.17,152285.0,44.6128,44.6925,44.3472,44.4181,152285.0
2016-01-13 12:00:00,50.17,50.49,50.14,50.4,101225.0,44.4181,44.7014,44.3915,44.6217,101225.0
2016-01-13 12:30:00,50.4,50.44,49.95,50.02,220730.0,44.6217,44.6571,44.2233,44.2853,220730.0
2016-01-13 13:00:00,50.03,50.08,49.9,49.92,246260.0,44.2941,44.3384,44.179,44.1967,246260.0
2016-01-13 13:30:00,49.89,49.95,49.69,49.69,257885.0,44.1702,44.2233,43.9931,43.9931,257885.0
2016-01-13 14:00:00,49.65,49.76,49.34,49.41,222610.0,43.9577,44.0551,43.6832,43.7452,222610.0
2016-01-13 14:30:00,49.38,49.38,48.83,49.21,300110.0,43.7186,43.7186,43.2317,43.5681,300110.0
2016-01-13 15:00:00,49.24,49.46,49.18,49.32,283215.0,43.5947,43.7895,43.5416,43.6655,283215.0
2016-01-13 15:30:00,49.32,49.49,49.2,49.34,736840.0,43.6655,43.816,43.5593,43.6832,736840.0
2016-01-14 09:30:00,49.65,49.72,49.09,49.16,216975.0,43.9577,44.0197,43.4619,43.5239,216975.0
2016-01-14 10:00:00,49.23,49.64,49.05,49.62,173715.0,43.5858,43.9488,43.4265,43.9311,173715.0
2016-01-14 10:30:00,49.62,50.03,49.59,49.71,185295.0,43.9311,44.2941,43.9046,44.0108,185295.0
2016-01-14 11:00:00,49.74,49.79,49.51,49.63,103480.0,44.0374,44.0816,43.8337,43.94,103480.0
2016-01-14 11:30:00,49.64,49.71,49.38,49.7,125445.0,43.9488,44.0108,43.7186,44.0019,125445.0
2016-01-14 12:00:00,49.68,49.74,49.44,49.73,99710.0,43.9842,44.0374,43.7718,44.0285,99710.0
2016-01-14 12:30:00,49.68,49.93,49.68,49.8,61870.0,43.9842,44.2056,43.9842,44.0905,61870.0
2016-01-14 13:00:00,49.75,50.08,49.75,50.06,109870.0,44.0462,44.3384,44.0462,44.3207,109870.0
2016-01-14 13:30:00,50.08,50.12,49.85,50.0,127355.0,44.3384,44.3738,44.1348,44.2676,127355.0
2016-01-14 14:00:00,50.01,50.15,49.95,50.08,92125.0,44.2764,44.4004,44.2233,44.3384,92125.0
2016-01-14 14:30:00,50.12,50.29,50.05,50.2,252395.0,44.3738,44.5243,44.3118,44.4446,252395.0
2016-01-14 15:00:00,50.21,50.26,50.1,50.14,178785.0,44.4535,44.4977,44.3561,44.3915,178785.0
2016-01-14 15:30:00,50.13,50.17,49.96,49.98,667420.0,44.3826,44.4181,44.2321,44.2498,667420.0
2016-01-15 09:30:00,48.64,50.2,48.61,49.6,738495.0,43.0635,44.4446,43.0369,43.9134,738495.0
2016-01-15 10:00:00,49.63,50.1,49.36,50.08,389095.0,43.94,44.3561,43.7009,44.3384,389095.0
2016-01-15 10:30:00,50.06,50.31,49.76,49.76,398045.0,44.3207,44.542,44.0551,44.0551,398045.0
2016-01-15 11:00:00,49.68,50.0,49.64,49.9,244180.0,43.9842,44.2676,43.9488,44.179,244180.0
2016-01-15 11:30:00,49.9,49.99,49.75,49.86,278075.0,44.179,44.2587,44.0462,44.1436,278075.0
2016-01-15 12:00:00,49.84,49.84,49.28,49.37,342035.0,44.1259,44.1259,43.6301,43.7098,342035.0
2016-01-15 12:30:00,49.34,49.5,49.0,49.44,199220.0,43.6832,43.8249,43.3822,43.7718,199220.0
2016-01-15 13:00:00,49.41,49.43,49.15,49.17,363825.0,43.7452,43.7629,43.515,43.5327,363825.0
2016-01-15 13:30:00,49.15,49.32,49.03,49.25,269980.0,43.515,43.6655,43.4088,43.6035,269980.0
2016-01-15 14:00:00,49.2,49.33,49.1,49.12,214335.0,43.5593,43.6744,43.4707,43.4884,214335.0
2016-01-15 14:30:00,49.15,49.56,49.03,49.54,221285.0,43.515,43.878,43.4088,43.8603,221285.0
2016-01-15 15:00:00,49.54,49.62,49.05,49.35,336440.0,43.8603,43.9311,43.4265,43.6921,336440.0
2016-01-15 15:30:00,49.34,49.37,48.99,49.09,1203375.0,43.6832,43.7098,43.3733,43.4619,1203375.0
2016-01-19 09:30:00,49.86,50.26,49.55,49.91,365920.0,44.1436,44.4977,43.8691,44.1879,365920.0
2016-01-19 10:00:00,49.82,49.98,49.64,49.87,210725.0,44.1082,44.2498,43.9488,44.1525,210725.0
2016-01-19 10:30:00,49.91,50.0,49.64,49.74,261475.0,44.1879,44.2676,43.9488,44.0374,261475.0
2016-01-19 11:00:00,49.73,49.99,49.68,49.91,286650.0,44.0285,44.2587,43.9842,44.1879,286650.0
2016-01-19 11:30:00,49.95,50.16,49.83,49.93,219180.0,44.2233,44.4092,44.117,44.2056,219180.0
2016-01-19 12:00:00,49.91,49.97,49.69,49.86,147850.0,44.1879,44.241,43.9931,44.1436,147850.0
2016-01-19 12:30:00,49.83,49.93,49.69,49.73,112930.0,44.117,44.2056,43.9931,44.0285,112930.0
2016-01-19 13:00:00,49.76,49.9,49.69,49.76,126690.0,44.0551,44.179,43.9931,44.0551,126690.0
2016-01-19 13:30:00,49.77,49.99,49.76,49.91,177560.0,44.0639,44.2587,44.0551,44.1879,177560.0
2016-01-19 14:00:00,49.91,49.91,49.45,49.67,288980.0,44.1879,44.1879,43.7806,43.9754,288980.0
2016-01-19 14:30:00,49.71,49.77,49.49,49.56,213590.0,44.0108,44.0639,43.816,43.878,213590.0
2016-01-19 15:00:00,49.56,49.92,49.55,49.86,314720.0,43.878,44.1967,43.8691,44.1436,314720.0
2016-01-19 15:30:00,49.88,49.97,49.69,49.81,631945.0,44.1613,44.241,43.9931,44.0993,631945.0
2016-01-20 09:30:00,49.05,49.45,48.83,49.03,233090.0,43.4265,43.7806,43.2317,43.4088,233090.0
2016-01-20 10:00:00,49.1,49.26,48.89,49.02,238040.0,43.4707,43.6124,43.2848,43.3999,238040.0
2016-01-20 10:30:00,49.0,49.09,48.74,48.76,342145.0,43.3822,43.4619,43.152,43.1697,342145.0
2016-01-20 11:00:00,48.79,49.07,48.75,48.88,180700.0,43.1963,43.4442,43.1609,43.276,180700.0
2016-01-20 11:30:00,48.88,49.03,48.59,48.68,126755.0,43.276,43.4088,43.0192,43.0989,126755.0
2016-01-20 12:00:00,48.68,48.76,48.25,48.27,341625.0,43.0989,43.1697,42.7182,42.7359,341625.0
2016-01-20 12:30:00,48.27,48.48,48.26,48.45,457305.0,42.7359,42.9218,42.727,42.8953,457305.0
2016-01-20 13:00:00,48.45,48.63,48.36,48.52,225735.0,42.8953,43.0546,42.8156,42.9572,225735.0
2016-01-20 13:30:00,48.53,48.85,48.52,48.77,392350.0,42.9661,43.2494,42.9572,43.1786,392350.0
2016-01-20 14:00:00,48.78,48.78,48.55,48.58,342360.0,43.1874,43.1874,42.9838,43.0104,342360.0
2016-01-20 14:30:00,48.58,48.59,48.34,48.38,378635.0,43.0104,43.0192,42.7979,42.8333,378635.0
2016-01-20 15:00:00,48.38,49.12,48.32,49.08,402485.0,42.8333,43.4884,42.7802,43.453,402485.0
2016-01-20 15:30:00,49.12,49.14,48.43,48.58,921165.0,43.4884,43.5062,42.8776,43.0104,921165.0
2016-01-21 09:30:00,48.91,48.94,48.29,48.58,669740.0,43.3025,43.3291,42.7536,43.0104,669740.0
2016-01-21 10:00:00,48.64,49.05,48.64,48.95,456765.0,43.0635,43.4265,43.0635,43.3379,456765.0
2016-01-21 10:30:00,48.93,49.22,48.84,49.06,122070.0,43.3202,43.577,43.2405,43.4353,122070.0
2016-01-21 11:00:00,49.07,49.17,48.45,48.47,434990.0,43.4442,43.5327,42.8953,42.913,434990.0
2016-01-21 11:30:00,48.54,48.84,48.35,48.75,217285.0,42.9749,43.2405,42.8067,43.1609,217285.0
2016-01-21 12:00:00,48.75,49.01,48.59,48.76,92100.0,43.1609,43.3911,43.0192,43.1697,92100.0
2016-01-21 12:30:00,48.74,48.93,48.68,48.8,222600.0,43.152,43.3202,43.0989,43.2051,222600.0
2016-01-21 13:00:00,48.82,48.93,48.58,48.58,84690.0,43.2228,43.3202,43.0104,43.0104,84690.0
2016-01-21 13:30:00,48.6,48.72,48.51,48.51,247205.0,43.0281,43.1343,42.9484,42.9484,247205.0
2016-01-21 14:00:00,48.53,48.6,48.07,48.28,253765.0,42.9661,43.0281,42.5588,42.7447,253765.0
2016-01-21 14:30:00,48.25,48.42,48.07,48.35,144045.0,42.7182,42.8687,42.5588,42.8067,144045.0
2016-01-21 15:00:00,48.3,48.52,48.1,48.51,342130.0,42.7625,42.9572,42.5854,42.9484,342130.0
2016-01-21 15:30:00,48.49,48.7,48.39,48.39,562335.0,42.9307,43.1166,42.8421,42.8421,562335.0
2016-01-22 09:30:00,49.02,49.49,48.71,49.46,285005.0,43.3999,43.816,43.1255,43.7895,285005.0
2016-01-22 10:00:00,49.46,49.68,49.3,49.59,155825.0,43.7895,43.9842,43.6478,43.9046,155825.0
2016-01-22 10:30:00,49.61,49.71,49.46,49.53,148765.0,43.9223,44.0108,43.7895,43.8514,148765.0
2016-01-22 11:00:00,49.53,49.7,49.47,49.7,224485.0,43.8514,44.0019,43.7983,44.0019,224485.0
2016-01-22 11:30:00,49.66,49.7,49.33,49.52,189740.0,43.9665,44.0019,43.6744,43.8426,189740.0
2016-01-22 12:00:00,49.46,49.79,49.46,49.6,238705.0,43.7895,44.0816,43.7895,43.9134,238705.0
2016-01-22 12:30:00,49.59,49.79,49.58,49.77,179885.0,43.9046,44.0816,43.8957,44.0639,179885.0
2016-01-22 13:00:00,49.76,49.94,49.71,49.89,82740.0,44.0551,44.2144,44.0108,44.1702,82740.0
2016-01-22 13:30:00,49.9,50.05,49.87,50.05,287920.0,44.179,44.3118,44.1525,44.3118,287920.0
2016-01-22 14:00:00,50.04,50.34,50.01,50.17,508105.0,44.303,44.5686,44.2764,44.4181,508105.0
2016-01-22 14:30:00,50.17,50.18,49.93,50.03,340105.0,44.4181,44.4269,44.2056,44.2941,340105.0
2016-01-22 15:00:00,50.03,50.21,49.96,50.2,363705.0,44.2941,44.4535,44.2321,44.4446,363705.0
2016-01-22 15:30:00,50.2,50.33,50.05,50.24,658330.0,44.4446,44.5597,44.3118,44.48,658330.0
2016-01-25 09:30:00,50.51,50.72,49.28,50.52,207835.0,44.7191,44.905,43.6301,44.7279,207835.0
2016-01-25 10:00:00,50.57,50.66,50.44,50.6,176410.0,44.7722,44.8519,44.6571,44.7988,176410.0
2016-01-25 10:30:00,50.62,50.67,50.34,50.4,496100.0,44.8165,44.8607,44.5686,44.6217,496100.0
2016-01-25 11:00:00,50.39,50.48,50.17,50.43,228385.0,44.6128,44.6925,44.4181,44.6483,228385.0
2016-01-25 11:30:00,50.41,50.49,50.27,50.31,258290.0,44.6305,44.7014,44.5066,44.542,258290.0
2016-01-25 12:00:00,50.32,50.44,50.23,50.37,209980.0,44.5509,44.6571,44.4712,44.5951,209980.0
2016-01-25 12:30:00,50.36,50.5,50.33,50.5,154595.0,44.5863,44.7102,44.5597,44.7102,154595.0
2016-01-25 13:00:00,50.47,50.64,50.45,50.6,149390.0,44.6837,44.8342,44.666,44.7988,149390.0
2016-01-25 13:30:00,50.65,50.65,50.5,50.56,245425.0,44.843,44.843,44.7102,44.7634,245425.0
2016-01-25 14:00:00,50.56,50.59,50.47,50.58,179960.0,44.7634,44.7899,44.6837,44.7811,179960.0
2016-01-25 14:30:00,50.54,50.59,50.41,50.45,255715.0,44.7456,44.7899,44.6305,44.666,255715.0
2016-01-25 15:00:00,50.42,50.51,49.87,49.92,253445.0,44.6394,44.7191,44.1525,44.1967,253445.0
2016-01-25 15:30:00,49.95,50.0,49.71,49.76,438340.0,44.2233,44.2676,44.0108,44.0551,438340.0
2016-01-26 09:30:00,50.1,50.21,49.82,49.96,343875.0,44.3561,44.4535,44.1082,44.2321,343875.0
2016-01-26 10:00:00,50.01,50.09,49.91,49.97,178875.0,44.2764,44.3472,44.1879,44.241,178875.0
2016-01-26 10:30:00,49.96,50.17,49.96,50.07,595400.0,44.2321,44.4181,44.2321,44.3295,595400.0
2016-01-26 11:00:00,50.07,50.14,49.98,50.0,342480.0,44.3295,44.3915,44.2498,44.2676,342480.0
2016-01-26 11:30:00,50.02,50.06,49.91,49.97,263265.0,44.2853,44.3207,44.1879,44.241,263265.0
2016-01-26 12:00:00,50.0,50.26,49.99,50.26,225630.0,44.2676,44.4977,44.2587,44.4977,225630.0
2016-01-26 12:30:00,50.29,50.34,50.15,50.23,134780.0,44.5243,44.5686,44.4004,44.4712,134780.0
2016-01-26 13:00:00,50.23,50.3,50.19,50.21,202760.0,44.4712,44.5332,44.4358,44.4535,202760.0
2016-01-26 13:30:00,50.2,50.24,50.15,50.18,184945.0,44.4446,44.48,44.4004,44.4269,184945.0
2016-01-26 14:00:00,50.19,50.25,50.13,50.21,300015.0,44.4358,44.4889,44.3826,44.4535,300015.0
2016-01-26 14:30:00,50.19,50.34,50.11,50.17,214695.0,44.4358,44.5686,44.3649,44.4181,214695.0
2016-01-26 15:00:00,50.17,50.27,50.08,50.14,226760.0,44.4181,44.5066,44.3384,44.3915,226760.0
2016-01-26 15:30:00,50.13,50.34,50.09,50.33,547745.0,44.3826,44.5686,44.3472,44.5597,547745.0
2016-01-27 09:30:00,50.22,50.6,50.01,50.54,249060.0,44.4623,44.7988,44.2764,44.7456,249060.0
2016-01-27 10:00:00,50.51,50.51,50.29,50.34,213090.0,44.7191,44.7191,44.5243,44.5686,213090.0
2016-01-27 10:30:00,50.36,50.47,50.2,50.27,281970.0,44.5863,44.6837,44.4446,44.5066,281970.0
2016-01-27 11:00:00,50.27,50.58,50.23,50.53,297755.0,44.5066,44.7811,44.4712,44.7368,297755.0
2016-01-27 11:30:00,50.56,50.85,50.49,50.79,292475.0,44.7634,45.0201,44.7014,44.967,292475.0
2016-01-27 12:00:00,50.8,51.24,50.79,51.06,400685.0,44.9758,45.3654,44.967,45.206,400685.0
2016-01-27 12:30:00,51.06,51.21,51.03,51.07,189675.0,45.206,45.3388,45.1795,45.2149,189675.0
2016-01-27 13:00:00,51.04,51.21,50.95,50.97,171500.0,45.1883,45.3388,45.1086,45.1263,171500.0
2016-01-27 13:30:00,50.96,51.08,50.88,51.04,145315.0,45.1175,45.2237,45.0467,45.1883,145315.0
2016-01-27 14:00:00,51.05,51.16,50.57,50.88,325090.0,45.1972,45.2946,44.7722,45.0467,325090.0
2016-01-27 14:30:00,50.83,50.95,50.51,50.53,518560.0,45.0024,45.1086,44.7191,44.7368,518560.0
2016-01-27 15:00:00,50.55,50.63,50.26,50.5,289170.0,44.7545,44.8253,44.4977,44.7102,289170.0
2016-01-27 15:30:00,50.5,50.67,50.47,50.57,670880.0,44.7102,44.8607,44.6837,44.7722,670880.0
2016-01-28 09:30:00,50.98,51.18,50.29,50.41,496905.0,45.1352,45.3123,44.5243,44.6305,496905.0
2016-01-28 10:00:00,50.4,50.57,50.27,50.43,308005.0,44.6217,44.7722,44.5066,44.6483,308005.0
2016-01-28 10:30:00,50.44,50.71,50.34,50.71,344390.0,44.6571,44.8962,44.5686,44.8962,344390.0
2016-01-28 11:00:00,50.67,51.01,50.65,50.76,457130.0,44.8607,45.1618,44.843,44.9404,457130.0
2016-01-28 11:30:00,50.67,50.69,50.43,50.59,267520.0,44.8607,44.8784,44.6483,44.7899,267520.0
2016-01-28 12:00:00,50.54,51.1,50.52,51.1,124275.0,44.7456,45.2414,44.7279,45.2414,124275.0
2016-01-28 12:30:00,51.02,51.03,50.88,50.92,274220.0,45.1706,45.1795,45.0467,45.0821,274220.0
2016-01-28 13:00:00,50.94,51.0,50.55,50.76,256825.0,45.0998,45.1529,44.7545,44.9404,256825.0
2016-01-28 13:30:00,50.75,50.99,50.67,50.67,155890.0,44.9316,45.1441,44.8607,44.8607,155890.0
2016-01-28 14:00:00,50.67,51.19,50.67,51.19,189410.0,44.8607,45.3211,44.8607,45.3211,189410.0
2016-01-28 14:30:00,51.19,51.25,51.11,51.22,349335.0,45.3211,45.3742,45.2503,45.3477,349335.0
2016-01-28 15:00:00,51.2,51.25,50.94,50.97,362665.0,45.33,45.3742,45.0998,45.1263,362665.0
2016-01-28 15:30:00,50.95,51.1,50.85,50.88,588575.0,45.1086,45.2414,45.0201,45.0467,588575.0
2016-01-29 09:30:00,51.33,51.48,50.94,51.44,313470.0,45.4451,45.5779,45.0998,45.5425,313470.0
2016-01-29 10:00:00,51.53,51.55,51.15,51.26,388975.0,45.6221,45.6398,45.2857,45.3831,388975.0
2016-01-29 10:30:00,51.31,51.39,51.17,51.26,335590.0,45.4274,45.4982,45.3034,45.3831,335590.0
2016-01-29 11:00:00,51.26,51.5,51.25,51.47,207245.0,45.3831,45.5956,45.3742,45.569,207245.0
2016-01-29 11:30:00,51.49,51.58,51.34,51.56,437615.0,45.5867,45.6664,45.4539,45.6487,437615.0
2016-01-29 12:00:00,51.56,51.95,51.56,51.84,240285.0,45.6487,45.994,45.6487,45.8966,240285.0
2016-01-29 12:30:00,51.86,51.89,51.7,51.81,400335.0,45.9143,45.9409,45.7727,45.87,400335.0
2016-01-29 13:00:00,51.81,51.98,51.8,51.89,315760.0,45.87,46.0205,45.8612,45.9409,315760.0
2016-01-29 13:30:00,51.91,52.17,51.9,52.12,306915.0,45.9586,46.1888,45.9497,46.1445,306915.0
2016-01-29 14:00:00,52.13,52.42,52.08,52.4,526205.0,46.1534,46.4101,46.1091,46.3924,526205.0
2016-01-29 14:30:00,52.37,52.39,52.09,52.17,414035.0,46.3658,46.3835,46.1179,46.1888,414035.0
2016-01-29 15:00:00,52.17,52.39,52.1,52.36,446965.0,46.1888,46.3835,46.1268,46.357,446965.0
2016-01-29 15:30:00,52.36,52.81,52.33,52.78,1896630.0,46.357,46.7554,46.3304,46.7288,1896630.0
2016-02-01 09:30:00,52.66,53.05,52.33,52.75,525390.0,46.6226,46.9679,46.3304,46.7023,525390.0
2016-02-01 10:00:00,52.76,52.9,52.46,52.81,445825.0,46.7111,46.8351,46.4455,46.7554,445825.0
2016-02-01 10:30:00,52.87,53.41,52.78,53.05,562680.0,46.8085,47.2866,46.7288,46.9679,562680.0
2016-02-01 11:00:00,53.05,53.08,52.8,52.95,254615.0,46.9679,46.9944,46.7465,46.8793,254615.0
2016-02-01 11:30:00,52.96,53.36,52.91,53.23,395265.0,46.8882,47.2423,46.8439,47.1272,395265.0
2016-02-01 12:00:00,53.23,53.3,53.0,53.02,505065.0,47.1272,47.1892,46.9236,46.9413,505065.0
2016-02-01 12:30:00,53.04,53.26,53.02,53.03,228325.0,46.959,47.1538,46.9413,46.9502,228325.0
2016-02-01 13:00:00,53.05,53.29,52.97,53.13,323815.0,46.9679,47.1804,46.897,47.0387,323815.0
2016-02-01 13:30:00,53.12,53.17,52.93,53.11,330485.0,47.0298,47.0741,46.8616,47.021,330485.0
2016-02-01 14:00:00,53.09,53.34,53.06,53.32,393155.0,47.0033,47.2246,46.9767,47.2069,393155.0
2016-02-01 14:30:00,53.31,53.37,53.04,53.24,580390.0,47.1981,47.2512,46.959,47.1361,580390.0
2016-02-01 15:00:00,53.22,53.73,53.13,53.73,582730.0,47.1184,47.5699,47.0387,47.5699,582730.0
2016-02-01 15:30:00,53.72,53.78,53.36,53.36,1079465.0,47.5611,47.6142,47.2423,47.2423,1079465.0
2016-02-02 09:30:00,53.15,53.15,52.61,52.92,377895.0,47.0564,47.0564,46.5783,46.8528,377895.0
2016-02-02 10:00:00,52.9,53.0,52.71,52.77,338945.0,46.8351,46.9236,46.6669,46.72,338945.0
2016-02-02 10:30:00,52.75,53.0,52.65,52.72,221645.0,46.7023,46.9236,46.6137,46.6757,221645.0
2016-02-02 11:00:00,52.72,52.86,52.6,52.81,221810.0,46.6757,46.7997,46.5695,46.7554,221810.0
2016-02-02 11:30:00,52.83,52.97,52.78,52.9,206345.0,46.7731,46.897,46.7288,46.8351,206345.0
2016-02-02 12:00:00,52.88,52.88,52.63,52.8,154790.0,46.8174,46.8174,46.596,46.7465,154790.0
2016-02-02 12:30:00,52.77,52.84,52.66,52.72,274225.0,46.72,46.782,46.6226,46.6757,274225.0
2016-02-02 13:00:00,52.72,53.04,52.65,53.04,258455.0,46.6757,46.959,46.6137,46.959,258455.0
2016-02-02 13:30:00,52.99,53.0,52.46,52.53,581685.0,46.9148,46.9236,46.4455,46.5075,581685.0
2016-02-02 14:00:00,52.52,52.84,52.5,52.7,537830.0,46.4986,46.782,46.4809,46.658,537830.0
2016-02-02 14:30:00,52.72,53.0,52.68,52.89,225865.0,46.6757,46.9236,46.6403,46.8262,225865.0
2016-02-02 15:00:00,52.84,52.84,52.6,52.7,315800.0,46.782,46.782,46.5695,46.658,315800.0
2016-02-02 15:30:00,52.7,52.95,52.69,52.9,544030.0,46.658,46.8793,46.6491,46.8351,544030.0
2016-02-03 09:30:00,53.11,53.33,52.86,52.99,408940.0,47.021,47.2158,46.7997,46.9148,408940.0
2016-02-03 10:00:00,52.92,52.96,51.84,51.9,338420.0,46.8528,46.8882,45.8966,45.9497,338420.0
2016-02-03 10:30:00,51.84,51.96,51.49,51.88,281405.0,45.8966,46.0028,45.5867,45.932,281405.0
2016-02-03 11:00:00,51.91,52.0,51.76,51.95,211545.0,45.9586,46.0383,45.8258,45.994,211545.0
2016-02-03 11:30:00,51.95,52.4,51.82,51.93,226290.0,45.994,46.3924,45.8789,45.9763,226290.0
2016-02-03 12:00:00,52.0,52.23,51.87,51.99,337910.0,46.0383,46.2419,45.9232,46.0294,337910.0
2016-02-03 12:30:00,51.99,52.14,51.75,52.06,234400.0,46.0294,46.1622,45.8169,46.0914,234400.0
2016-02-03 13:00:00,52.13,52.34,52.0,52.03,172740.0,46.1534,46.3393,46.0383,46.0648,172740.0
2016-02-03 13:30:00,52.0,52.17,51.83,51.92,329410.0,46.0383,46.1888,45.8877,45.9674,329410.0
2016-02-03 14:00:00,52.0,52.94,51.97,52.82,260890.0,46.0383,46.8705,46.0117,46.7642,260890.0
2016-02-03 14:30:00,52.8,53.15,52.68,52.8,321640.0,46.7465,47.0564,46.6403,46.7465,321640.0
2016-02-03 15:00:00,52.72,52.93,52.35,52.36,459450.0,46.6757,46.8616,46.3481,46.357,459450.0
2016-02-03 15:30:00,52.35,52.66,52.32,52.61,824235.0,46.3481,46.6226,46.3216,46.5783,824235.0
2016-02-04 09:30:00,52.78,52.93,50.6,51.07,1134600.0,46.7288,46.8616,44.7988,45.2149,1134600.0
2016-02-04 10:00:00,51.05,51.16,50.35,50.45,805060.0,45.1972,45.2946,44.5774,44.666,805060.0
2016-02-04 10:30:00,50.4,50.49,49.25,49.31,1299920.0,44.6217,44.7014,43.6035,43.6567,1299920.0
2016-02-04 11:00:00,49.31,49.63,48.58,49.33,1578970.0,43.6567,43.94,43.0104,43.6744,1578970.0
2016-02-04 11:30:00,49.33,49.38,48.36,48.7,984690.0,43.6744,43.7186,42.8156,43.1166,984690.0
2016-02-04 12:00:00,48.75,49.32,48.68,49.32,586460.0,43.1609,43.6655,43.0989,43.6655,586460.0
2016-02-04 12:30:00,49.38,49.53,48.95,49.02,583375.0,43.7186,43.8514,43.3379,43.3999,583375.0
2016-02-04 13:00:00,49.0,49.51,49.0,49.06,427170.0,43.3822,43.8337,43.3822,43.4353,427170.0
2016-02-04 13:30:00,49.05,49.13,48.63,48.93,426170.0,43.4265,43.4973,43.0546,43.3202,426170.0
2016-02-04 14:00:00,48.95,49.36,48.73,49.29,771445.0,43.3379,43.7009,43.1432,43.639,771445.0
2016-02-04 14:30:00,49.2,49.38,48.67,48.77,863295.0,43.5593,43.7186,43.09,43.1786,863295.0
2016-02-04 15:00:00,48.78,49.57,48.62,49.35,1093880.0,43.1874,43.8869,43.0458,43.6921,1093880.0
2016-02-04 15:30:00,49.39,49.41,48.82,49.24,1636665.0,43.7275,43.7452,43.2228,43.5947,1636665.0
2016-02-05 09:30:00,48.93,49.27,47.65,47.88,754485.0,43.3202,43.6212,42.187,42.3906,754485.0
2016-02-05 10:00:00,47.92,48.11,47.35,47.4,865025.0,42.426,42.5942,41.9214,41.9656,865025.0
2016-02-05 10:30:00,47.37,47.44,46.91,47.15,634135.0,41.9391,42.0011,41.5318,41.7443,634135.0
2016-02-05 11:00:00,47.15,47.71,47.11,47.11,651065.0,41.7443,42.2401,41.7089,41.7089,651065.0
2016-02-05 11:30:00,47.11,47.15,46.91,47.08,388515.0,41.7089,41.7443,41.5318,41.6823,388515.0
2016-02-05 12:00:00,47.05,47.16,46.87,46.97,212905.0,41.6558,41.7532,41.4964,41.5849,212905.0
2016-02-05 12:30:00,46.98,47.19,46.89,47.05,270950.0,41.5938,41.7797,41.5141,41.6558,270950.0
2016-02-05 13:00:00,47.09,47.19,46.9,46.97,235290.0,41.6912,41.7797,41.523,41.5849,235290.0
2016-02-05 13:30:00,46.98,47.06,46.84,46.96,292020.0,41.5938,41.6646,41.4698,41.5761,292020.0
2016-02-05 14:00:00,46.99,47.01,46.8,46.92,367045.0,41.6026,41.6204,41.4344,41.5407,367045.0
2016-02-05 14:30:00,46.91,46.97,46.84,46.87,526980.0,41.5318,41.5849,41.4698,41.4964,526980.0
2016-02-05 15:00:00,46.86,47.14,46.86,47.04,559710.0,41.4876,41.7354,41.4876,41.6469,559710.0
2016-02-05 15:30:00,47.03,47.27,46.99,47.24,1288965.0,41.6381,41.8505,41.6026,41.824,1288965.0
2016-02-08 09:30:00,46.72,47.34,45.79,46.7,1265455.0,41.3636,41.9125,40.5402,41.3459,1265455.0
2016-02-08 10:00:00,46.69,47.05,46.57,47.04,885050.0,41.337,41.6558,41.2308,41.6469,885050.0
2016-02-08 10:30:00,47.03,47.39,46.99,47.27,433515.0,41.6381,41.9568,41.6026,41.8505,433515.0
2016-02-08 11:00:00,47.36,47.62,47.02,47.53,652495.0,41.9302,42.1604,41.6292,42.0807,652495.0
2016-02-08 11:30:00,47.55,47.83,47.46,47.76,566130.0,42.0984,42.3463,42.0188,42.2844,566130.0
2016-02-08 12:00:00,47.81,47.83,47.47,47.59,334795.0,42.3286,42.3463,42.0276,42.1339,334795.0
2016-02-08 12:30:00,47.63,47.79,47.49,47.63,207055.0,42.1693,42.3109,42.0453,42.1693,207055.0
2016-02-08 13:00:00,47.63,47.7,47.32,47.46,296175.0,42.1693,42.2312,41.8948,42.0188,296175.0
2016-02-08 13:30:00,47.51,47.55,47.19,47.19,671055.0,42.063,42.0984,41.7797,41.7797,671055.0
2016-02-08 14:00:00,47.19,47.53,47.19,47.24,405870.0,41.7797,42.0807,41.7797,41.824,405870.0
2016-02-08 14:30:00,47.25,47.25,46.93,46.99,331485.0,41.8328,41.8328,41.5495,41.6026,331485.0
2016-02-08 15:00:00,47.0,47.28,46.97,47.28,589335.0,41.6115,41.8594,41.5849,41.8594,589335.0
2016-02-08 15:30:00,47.29,48.0,47.29,47.82,1075830.0,41.8683,42.4969,41.8683,42.3375,1075830.0
2016-02-09 09:30:00,47.67,48.83,47.39,48.24,606765.0,42.2047,43.2317,41.9568,42.7093,606765.0
2016-02-09 10:00:00,48.29,48.66,48.2,48.3,440100.0,42.7536,43.0812,42.6739,42.7625,440100.0
2016-02-09 10:30:00,48.26,48.34,48.0,48.34,373940.0,42.727,42.7979,42.4969,42.7979,373940.0
2016-02-09 11:00:00,48.34,48.83,48.34,48.68,190375.0,42.7979,43.2317,42.7979,43.0989,190375.0
2016-02-09 11:30:00,48.67,48.68,48.14,48.25,250760.0,43.09,43.0989,42.6208,42.7182,250760.0
2016-02-09 12:00:00,48.29,48.39,48.11,48.32,348830.0,42.7536,42.8421,42.5942,42.7802,348830.0
2016-02-09 12:30:00,48.23,48.25,48.05,48.07,176390.0,42.7005,42.7182,42.5411,42.5588,176390.0
2016-02-09 13:00:00,48.1,48.18,47.86,47.97,139780.0,42.5854,42.6562,42.3729,42.4703,139780.0
2016-02-09 13:30:00,47.98,48.29,47.96,48.12,173755.0,42.4791,42.7536,42.4614,42.6031,173755.0
2016-02-09 14:00:00,48.08,48.39,48.04,48.12,138345.0,42.5677,42.8421,42.5323,42.6031,138345.0
2016-02-09 14:30:00,48.13,48.48,48.12,48.3,228640.0,42.6119,42.9218,42.6031,42.7625,228640.0
2016-02-09 15:00:00,48.32,48.77,48.29,48.65,516650.0,42.7802,43.1786,42.7536,43.0723,516650.0
2016-02-09 15:30:00,48.64,48.78,48.43,48.61,712045.0,43.0635,43.1874,42.8776,43.0369,712045.0
2016-02-10 09:30:00,48.76,49.01,48.48,48.88,400570.0,43.1697,43.3911,42.9218,43.276,400570.0
2016-02-10 10:00:00,48.83,48.95,48.6,48.75,244155.0,43.2317,43.3379,43.0281,43.1609,244155.0
2016-02-10 10:30:00,48.79,48.88,48.2,48.37,227260.0,43.1963,43.276,42.6739,42.8244,227260.0
2016-02-10 11:00:00,48.37,48.44,48.15,48.3,114290.0,42.8244,42.8864,42.6297,42.7625,114290.0
2016-02-10 11:30:00,48.18,48.3,47.95,48.04,191890.0,42.6562,42.7625,42.4526,42.5323,191890.0
2016-02-10 12:00:00,48.05,48.07,47.64,47.72,249250.0,42.5411,42.5588,42.1781,42.249,249250.0
2016-02-10 12:30:00,47.72,47.91,47.67,47.88,173930.0,42.249,42.4172,42.2047,42.3906,173930.0
2016-02-10 13:00:00,47.88,47.96,47.7,47.73,163360.0,42.3906,42.4614,42.2312,42.2578,163360.0
2016-02-10 13:30:00,47.72,47.81,47.6,47.69,229775.0,42.249,42.3286,42.1427,42.2224,229775.0
2016-02-10 14:00:00,47.67,47.78,47.63,47.68,226460.0,42.2047,42.3021,42.1693,42.2135,226460.0
2016-02-10 14:30:00,47.68,47.74,47.43,47.56,190450.0,42.2135,42.2667,41.9922,42.1073,190450.0
2016-02-10 15:00:00,47.55,47.82,47.47,47.47,231335.0,42.0984,42.3375,42.0276,42.0276,231335.0
2016-02-10 15:30:00,47.52,47.6,47.24,47.28,786725.0,42.0719,42.1427,41.824,41.8594,786725.0
2016-02-11 09:30:00,46.13,46.98,46.04,46.84,362715.0,40.8412,41.5938,40.7616,41.4698,362715.0
2016-02-11 10:00:00,46.88,47.24,46.76,46.79,311230.0,41.5053,41.824,41.399,41.4256,311230.0
2016-02-11 10:30:00,46.8,46.84,46.16,46.16,401975.0,41.4344,41.4698,40.8678,40.8678,401975.0
2016-02-11 11:00:00,46.19,46.19,45.7,46.0,379405.0,40.8944,40.8944,40.4605,40.7261,379405.0
2016-02-11 11:30:00,45.98,46.22,45.96,46.22,194310.0,40.7084,40.9209,40.6907,40.9209,194310.0
2016-02-11 12:00:00,46.18,46.41,46.01,46.14,231360.0,40.8855,41.0891,40.735,40.8501,231360.0
2016-02-11 12:30:00,46.09,46.22,45.98,46.22,143255.0,40.8058,40.9209,40.7084,40.9209,143255.0
2016-02-11 13:00:00,46.22,46.7,46.16,46.63,372260.0,40.9209,41.3459,40.8678,41.2839,372260.0
2016-02-11 13:30:00,46.61,46.67,46.35,46.47,193235.0,41.2662,41.3193,41.036,41.1423,193235.0
2016-02-11 14:00:00,46.48,46.51,46.32,46.4,210395.0,41.1511,41.1777,41.0095,41.0803,210395.0
2016-02-11 14:30:00,46.4,46.93,46.22,46.67,277160.0,41.0803,41.5495,40.9209,41.3193,277160.0
2016-02-11 15:00:00,46.69,46.7,46.24,46.52,517120.0,41.337,41.3459,40.9386,41.1865,517120.0
2016-02-11 15:30:00,46.52,46.96,46.43,46.63,1222260.0,41.1865,41.5761,41.1069,41.2839,1222260.0
2016-02-12 09:30:00,47.31,47.31,46.85,46.9,247525.0,41.886,41.886,41.4787,41.523,247525.0
2016-02-12 10:00:00,46.83,47.25,46.6,47.19,116480.0,41.461,41.8328,41.2574,41.7797,116480.0
2016-02-12 10:30:00,47.25,47.3,46.43,46.48,210105.0,41.8328,41.8771,41.1069,41.1511,210105.0
2016-02-12 11:00:00,46.55,46.64,46.36,46.5,299275.0,41.2131,41.2928,41.0449,41.1688,299275.0
2016-02-12 11:30:00,46.5,46.69,46.35,46.43,192555.0,41.1688,41.337,41.036,41.1069,192555.0
2016-02-12 12:00:00,46.48,46.61,46.44,46.49,73945.0,41.1511,41.2662,41.1157,41.16,73945.0
2016-02-12 12:30:00,46.51,46.51,46.27,46.27,253130.0,41.1777,41.1777,40.9652,40.9652,253130.0
2016-02-12 13:00:00,46.29,46.41,46.21,46.27,145330.0,40.9829,41.0891,40.9121,40.9652,145330.0
2016-02-12 13:30:00,46.27,46.6,46.25,46.55,127605.0,40.9652,41.2574,40.9475,41.2131,127605.0
2016-02-12 14:00:00,46.55,46.94,46.48,46.94,234610.0,41.2131,41.5584,41.1511,41.5584,234610.0
2016-02-12 14:30:00,46.88,47.06,46.85,46.98,156480.0,41.5053,41.6646,41.4787,41.5938,156480.0
2016-02-12 15:00:00,46.95,47.13,46.95,47.12,188320.0,41.5672,41.7266,41.5672,41.7177,188320.0
2016-02-12 15:30:00,47.12,47.29,47.04,47.26,685130.0,41.7177,41.8683,41.6469,41.8417,685130.0
2016-02-16 09:30:00,47.72,48.1,47.26,47.34,250665.0,42.249,42.5854,41.8417,41.9125,250665.0
2016-02-16 10:00:00,47.3,47.52,47.09,47.09,160595.0,41.8771,42.0719,41.6912,41.6912,160595.0
2016-02-16 10:30:00,47.07,47.51,47.02,47.29,256505.0,41.6735,42.063,41.6292,41.8683,256505.0
2016-02-16 11:00:00,47.27,47.36,47.14,47.2,105195.0,41.8505,41.9302,41.7354,41.7886,105195.0
2016-02-16 11:30:00,47.18,47.38,47.18,47.27,83180.0,41.7709,41.9479,41.7709,41.8505,83180.0
2016-02-16 12:00:00,47.32,47.38,47.17,47.17,175230.0,41.8948,41.9479,41.762,41.762,175230.0
2016-02-16 12:30:00,47.2,47.27,47.06,47.23,305465.0,41.7886,41.8505,41.6646,41.8151,305465.0
2016-02-16 13:00:00,47.23,47.56,47.22,47.48,183800.0,41.8151,42.1073,41.8063,42.0365,183800.0
2016-02-16 13:30:00,47.5,47.55,47.34,47.4,221585.0,42.0542,42.0984,41.9125,41.9656,221585.0
2016-02-16 14:00:00,47.43,47.5,47.36,47.46,297025.0,41.9922,42.0542,41.9302,42.0188,297025.0
2016-02-16 14:30:00,47.45,47.48,47.34,47.35,307585.0,42.0099,42.0365,41.9125,41.9214,307585.0
2016-02-16 15:00:00,47.37,47.63,47.25,47.63,339245.0,41.9391,42.1693,41.8328,42.1693,339245.0
2016-02-16 15:30:00,47.65,47.65,47.48,47.56,712440.0,42.187,42.187,42.0365,42.1073,712440.0
2016-02-17 09:30:00,47.71,48.39,47.71,48.04,186215.0,42.2401,42.8421,42.2401,42.5323,186215.0
2016-02-17 10:00:00,48.03,48.39,47.97,48.31,263650.0,42.5234,42.8421,42.4703,42.7713,263650.0
2016-02-17 10:30:00,48.32,48.51,48.13,48.48,213880.0,42.7802,42.9484,42.6119,42.9218,213880.0
2016-02-17 11:00:00,48.46,48.74,48.27,48.67,214815.0,42.9041,43.152,42.7359,43.09,214815.0
2016-02-17 11:30:00,48.71,48.8,48.46,48.53,170305.0,43.1255,43.2051,42.9041,42.9661,170305.0
2016-02-17 12:00:00,48.55,48.95,48.52,48.88,243605.0,42.9838,43.3379,42.9572,43.276,243605.0
2016-02-17 12:30:00,48.85,49.0,48.83,48.93,229295.0,43.2494,43.3822,43.2317,43.3202,229295.0
2016-02-17 13:00:00,48.96,49.25,48.94,49.22,203225.0,43.3468,43.6035,43.3291,43.577,203225.0
2016-02-17 13:30:00,49.2,49.25,48.92,49.0,265680.0,43.5593,43.6035,43.3114,43.3822,265680.0
2016-02-17 14:00:00,49.0,49.5,48.97,49.43,213130.0,43.3822,43.8249,43.3556,43.7629,213130.0
2016-02-17 14:30:00,49.43,49.51,49.29,49.34,261535.0,43.7629,43.8337,43.639,43.6832,261535.0
2016-02-17 15:00:00,49.35,49.54,49.33,49.5,305790.0,43.6921,43.8603,43.6744,43.8249,305790.0
2016-02-17 15:30:00,49.49,49.52,49.19,49.28,831420.0,43.816,43.8426,43.5504,43.6301,831420.0
2016-02-18 09:30:00,49.2,49.4,48.95,48.95,261220.0,43.5593,43.7363,43.3379,43.3379,261220.0
2016-02-18 10:00:00,48.93,48.99,48.58,48.78,187665.0,43.3202,43.3733,43.0104,43.1874,187665.0
2016-02-18 10:30:00,48.82,48.82,48.58,48.74,96725.0,43.2228,43.2228,43.0104,43.152,96725.0
2016-02-18 11:00:00,48.74,48.77,48.51,48.65,81725.0,43.152,43.1786,42.9484,43.0723,81725.0
2016-02-18 11:30:00,48.6,48.88,48.57,48.88,100230.0,43.0281,43.276,43.0015,43.276,100230.0
2016-02-18 12:00:00,48.94,49.04,48.88,48.97,68570.0,43.3291,43.4176,43.276,43.3556,68570.0
2016-02-18 12:30:00,49.04,49.04,48.86,48.89,112175.0,43.4176,43.4176,43.2583,43.2848,112175.0
2016-02-18 13:00:00,48.91,48.97,48.69,48.85,103905.0,43.3025,43.3556,43.1077,43.2494,103905.0
2016-02-18 13:30:00,48.82,48.93,48.72,48.81,72325.0,43.2228,43.3202,43.1343,43.214,72325.0
2016-02-18 14:00:00,48.83,48.93,48.71,48.87,147235.0,43.2317,43.3202,43.1255,43.2671,147235.0
2016-02-18 14:30:00,48.88,48.96,48.78,48.79,104220.0,43.276,43.3468,43.1874,43.1963,104220.0
2016-02-18 15:00:00,48.79,48.83,48.67,48.72,139280.0,43.1963,43.2317,43.09,43.1343,139280.0
2016-02-18 15:30:00,48.72,48.81,48.66,48.79,295830.0,43.1343,43.214,43.0812,43.1963,295830.0
2016-02-19 09:30:00,48.67,49.33,48.31,49.18,320340.0,43.09,43.6744,42.7713,43.5416,320340.0
2016-02-19 10:00:00,49.18,49.76,49.13,49.64,243240.0,43.5416,44.0551,43.4973,43.9488,243240.0
2016-02-19 10:30:00,49.68,49.94,49.67,49.85,149810.0,43.9842,44.2144,43.9754,44.1348,149810.0
2016-02-19 11:00:00,49.77,49.83,49.51,49.75,137475.0,44.0639,44.117,43.8337,44.0462,137475.0
2016-02-19 11:30:00,49.75,49.91,49.66,49.68,133040.0,44.0462,44.1879,43.9665,43.9842,133040.0
2016-02-19 12:00:00,49.75,49.83,49.51,49.6,47070.0,44.0462,44.117,43.8337,43.9134,47070.0
2016-02-19 12:30:00,49.65,49.69,49.5,49.56,105320.0,43.9577,43.9931,43.8249,43.878,105320.0
2016-02-19 13:00:00,49.54,49.63,49.45,49.45,66510.0,43.8603,43.94,43.7806,43.7806,66510.0
2016-02-19 13:30:00,49.5,49.67,49.42,49.54,103340.0,43.8249,43.9754,43.7541,43.8603,103340.0
2016-02-19 14:00:00,49.57,49.7,49.36,49.38,129065.0,43.8869,44.0019,43.7009,43.7186,129065.0
2016-02-19 14:30:00,49.37,49.57,49.23,49.51,205140.0,43.7098,43.8869,43.5858,43.8337,205140.0
2016-02-19 15:00:00,49.5,49.76,49.47,49.65,178205.0,43.8249,44.0551,43.7983,43.9577,178205.0
2016-02-19 15:30:00,49.66,49.7,49.57,49.61,535905.0,43.9665,44.0019,43.8869,43.9223,535905.0
2016-02-22 09:30:00,50.21,50.74,50.05,50.36,256110.0,44.4535,44.9227,44.3118,44.5863,256110.0
2016-02-22 10:00:00,50.26,50.33,49.7,49.84,230235.0,44.4977,44.5597,44.0019,44.1259,230235.0
2016-02-22 10:30:00,49.84,49.93,49.68,49.88,109040.0,44.1259,44.2056,43.9842,44.1613,109040.0
2016-02-22 11:00:00,49.83,49.87,49.69,49.81,122740.0,44.117,44.1525,43.9931,44.0993,122740.0
2016-02-22 11:30:00,49.87,49.87,49.61,49.67,157330.0,44.1525,44.1525,43.9223,43.9754,157330.0
2016-02-22 12:00:00,49.66,49.75,49.5,49.51,101455.0,43.9665,44.0462,43.8249,43.8337,101455.0
2016-02-22 12:30:00,49.59,49.72,49.41,49.46,156980.0,43.9046,44.0197,43.7452,43.7895,156980.0
2016-02-22 13:00:00,49.45,49.5,49.32,49.32,226975.0,43.7806,43.8249,43.6655,43.6655,226975.0
2016-02-22 13:30:00,49.33,49.5,49.3,49.31,118635.0,43.6744,43.8249,43.6478,43.6567,118635.0
2016-02-22 14:00:00,49.32,49.38,49.17,49.18,139555.0,43.6655,43.7186,43.5327,43.5416,139555.0
2016-02-22 14:30:00,49.2,49.24,49.08,49.16,222390.0,43.5593,43.5947,43.453,43.5239,222390.0
2016-02-22 15:00:00,49.16,49.38,49.08,49.36,179190.0,43.5239,43.7186,43.453,43.7009,179190.0
2016-02-22 15:30:00,49.34,49.4,49.23,49.35,586525.0,43.6832,43.7363,43.5858,43.6921,586525.0
2016-02-23 09:30:00,49.46,49.7,48.0,49.02,727060.0,43.7895,44.0019,42.4969,43.3999,727060.0
2016-02-23 10:00:00,49.01,49.11,48.27,48.6,207630.0,43.3911,43.4796,42.7359,43.0281,207630.0
2016-02-23 10:30:00,48.6,48.69,48.42,48.42,215235.0,43.0281,43.1077,42.8687,42.8687,215235.0
2016-02-23 11:00:00,48.45,48.5,48.32,48.37,149695.0,42.8953,42.9395,42.7802,42.8244,149695.0
2016-02-23 11:30:00,48.4,48.55,48.31,48.33,216520.0,42.851,42.9838,42.7713,42.789,216520.0
2016-02-23 12:00:00,48.36,48.4,48.23,48.31,184650.0,42.8156,42.851,42.7005,42.7713,184650.0
2016-02-23 12:30:00,48.34,48.4,48.31,48.34,98535.0,42.7979,42.851,42.7713,42.7979,98535.0
2016-02-23 13:00:00,48.36,48.4,48.31,48.31,103730.0,42.8156,42.851,42.7713,42.7713,103730.0
2016-02-23 13:30:00,48.35,48.36,48.08,48.2,255075.0,42.8067,42.8156,42.5677,42.6739,255075.0
2016-02-23 14:00:00,48.23,48.39,48.23,48.3,151430.0,42.7005,42.8421,42.7005,42.7625,151430.0
2016-02-23 14:30:00,48.35,48.35,48.05,48.09,149830.0,42.8067,42.8067,42.5411,42.5765,149830.0
2016-02-23 15:00:00,48.13,48.14,47.95,47.96,229015.0,42.6119,42.6208,42.4526,42.4614,229015.0
2016-02-23 15:30:00,47.96,48.49,47.96,48.33,604000.0,42.4614,42.9307,42.4614,42.789,604000.0
2016-02-24 09:30:00,48.0,48.2,47.62,47.79,201360.0,42.4969,42.6739,42.1604,42.3109,201360.0
2016-02-24 10:00:00,47.8,48.21,47.78,48.01,154510.0,42.3198,42.6828,42.3021,42.5057,154510.0
2016-02-24 10:30:00,48.09,48.42,47.99,48.41,184960.0,42.5765,42.8687,42.488,42.8598,184960.0
2016-02-24 11:00:00,48.41,48.48,48.2,48.45,155270.0,42.8598,42.9218,42.6739,42.8953,155270.0
2016-02-24 11:30:00,48.47,48.56,48.28,48.44,216215.0,42.913,42.9926,42.7447,42.8864,216215.0
2016-02-24 12:00:00,48.48,48.6,48.3,48.39,214010.0,42.9218,43.0281,42.7625,42.8421,214010.0
2016-02-24 12:30:00,48.37,48.42,48.2,48.33,69910.0,42.8244,42.8687,42.6739,42.789,69910.0
2016-02-24 13:00:00,48.34,48.53,48.25,48.36,81300.0,42.7979,42.9661,42.7182,42.8156,81300.0
2016-02-24 13:30:00,48.37,48.48,48.28,48.37,63605.0,42.8244,42.9218,42.7447,42.8244,63605.0
2016-02-24 14:00:00,48.4,48.86,48.4,48.85,112525.0,42.851,43.2583,42.851,43.2494,112525.0
2016-02-24 14:30:00,48.88,48.88,48.58,48.62,179555.0,43.276,43.276,43.0104,43.0458,179555.0
2016-02-24 15:00:00,48.6,48.99,48.59,48.92,139080.0,43.0281,43.3733,43.0192,43.3114,139080.0
2016-02-24 15:30:00,48.92,48.94,48.75,48.84,340410.0,43.3114,43.3291,43.1609,43.2405,340410.0
2016-02-25 09:30:00,48.87,49.34,48.59,48.59,269600.0,43.2671,43.6832,43.0192,43.0192,269600.0
2016-02-25 10:00:00,48.59,48.64,48.35,48.53,113805.0,43.0192,43.0635,42.8067,42.9661,113805.0
2016-02-25 10:30:00,48.53,48.75,48.37,48.37,267995.0,42.9661,43.1609,42.8244,42.8244,267995.0
2016-02-25 11:00:00,48.35,48.7,48.31,48.56,90740.0,42.8067,43.1166,42.7713,42.9926,90740.0
2016-02-25 11:30:00,48.55,48.56,48.31,48.48,123935.0,42.9838,42.9926,42.7713,42.9218,123935.0
2016-02-25 12:00:00,48.55,48.71,48.45,48.71,135950.0,42.9838,43.1255,42.8953,43.1255,135950.0
2016-02-25 12:30:00,48.71,48.71,48.52,48.66,70770.0,43.1255,43.1255,42.9572,43.0812,70770.0
2016-02-25 13:00:00,48.65,48.95,48.65,48.92,140800.0,43.0723,43.3379,43.0723,43.3114,140800.0
2016-02-25 13:30:00,48.94,48.97,48.79,48.97,196850.0,43.3291,43.3556,43.1963,43.3556,196850.0
2016-02-25 14:00:00,48.97,48.98,48.81,48.85,90510.0,43.3556,43.3645,43.214,43.2494,90510.0
2016-02-25 14:30:00,48.89,48.92,48.68,48.71,141910.0,43.2848,43.3114,43.0989,43.1255,141910.0
2016-02-25 15:00:00,48.73,48.85,48.62,48.64,196810.0,43.1432,43.2494,43.0458,43.0635,196810.0
2016-02-25 15:30:00,48.66,49.03,48.65,49.01,491620.0,43.0812,43.4088,43.0723,43.3911,491620.0
2016-02-26 09:30:00,49.05,49.19,48.66,48.78,284135.0,43.4265,43.5504,43.0812,43.1874,284135.0
2016-02-26 10:00:00,48.83,48.83,48.28,48.42,405885.0,43.2317,43.2317,42.7447,42.8687,405885.0
2016-02-26 10:30:00,48.4,48.75,48.37,48.62,242475.0,42.851,43.1609,42.8244,43.0458,242475.0
2016-02-26 11:00:00,48.65,48.75,48.21,48.21,233880.0,43.0723,43.1609,42.6828,42.6828,233880.0
2016-02-26 11:30:00,48.24,48.29,47.95,48.01,372555.0,42.7093,42.7536,42.4526,42.5057,372555.0
2016-02-26 12:00:00,48.08,48.18,47.93,48.04,253645.0,42.5677,42.6562,42.4349,42.5323,253645.0
2016-02-26 12:30:00,48.01,48.17,48.0,48.12,151335.0,42.5057,42.6474,42.4969,42.6031,151335.0
2016-02-26 13:00:00,48.13,48.15,47.95,47.97,337095.0,42.6119,42.6297,42.4526,42.4703,337095.0
2016-02-26 13:30:00,48.01,48.18,47.97,48.12,206690.0,42.5057,42.6562,42.4703,42.6031,206690.0
2016-02-26 14:00:00,48.1,48.22,48.02,48.03,232730.0,42.5854,42.6916,42.5146,42.5234,232730.0
2016-02-26 14:30:00,48.07,48.09,47.93,47.98,207590.0,42.5588,42.5765,42.4349,42.4791,207590.0
2016-02-26 15:00:00,48.02,48.13,47.92,48.07,805515.0,42.5146,42.6119,42.426,42.5588,805515.0
2016-02-26 15:30:00,48.05,48.21,47.91,47.98,954165.0,42.5411,42.6828,42.4172,42.4791,954165.0
2016-02-29 09:30:00,47.79,47.99,47.1,47.58,323025.0,42.3109,42.488,41.7,42.125,323025.0
2016-02-29 10:00:00,47.58,47.58,47.3,47.46,132265.0,42.125,42.125,41.8771,42.0188,132265.0
2016-02-29 10:30:00,47.5,47.79,47.41,47.79,81895.0,42.0542,42.3109,41.9745,42.3109,81895.0
2016-02-29 11:00:00,47.8,47.83,47.7,47.78,182090.0,42.3198,42.3463,42.2312,42.3021,182090.0
2016-02-29 11:30:00,47.78,48.16,47.76,48.06,144615.0,42.3021,42.6385,42.2844,42.55,144615.0
2016-02-29 12:00:00,48.04,48.12,47.98,48.05,173170.0,42.5323,42.6031,42.4791,42.5411,173170.0
2016-02-29 12:30:00,48.04,48.1,47.95,48.04,80435.0,42.5323,42.5854,42.4526,42.5323,80435.0
2016-02-29 13:00:00,48.03,48.12,47.95,47.99,55065.0,42.5234,42.6031,42.4526,42.488,55065.0
2016-02-29 13:30:00,47.98,48.1,47.96,48.08,97075.0,42.4791,42.5854,42.4614,42.5677,97075.0
2016-02-29 14:00:00,48.06,48.12,47.91,48.04,117105.0,42.55,42.6031,42.4172,42.5323,117105.0
2016-02-29 14:30:00,48.04,48.11,47.92,47.95,178765.0,42.5323,42.5942,42.426,42.4526,178765.0
2016-02-29 15:00:00,47.97,48.0,47.85,47.92,187155.0,42.4703,42.4969,42.364,42.426,187155.0
2016-02-29 15:30:00,47.92,47.92,47.67,47.68,427670.0,42.426,42.426,42.2047,42.2135,427670.0
2016-03-01 09:30:00,46.56,46.7,45.74,45.95,2061705.0,41.2219,41.3459,40.496,40.6819,2061705.0
2016-03-01 10:00:00,45.96,46.05,45.54,45.82,878205.0,40.6907,40.7704,40.3189,40.5668,878205.0
2016-03-01 10:30:00,45.82,46.15,45.76,45.81,900765.0,40.5668,40.859,40.5137,40.5579,900765.0
2016-03-01 11:00:00,45.83,46.24,45.77,46.0,1718310.0,40.5756,40.9386,40.5225,40.7261,1718310.0
2016-03-01 11:30:00,46.02,46.07,45.87,45.98,595260.0,40.7439,40.7881,40.6111,40.7084,595260.0
2016-03-01 12:00:00,45.98,46.0,45.55,45.69,724535.0,40.7084,40.7261,40.3277,40.4517,724535.0
2016-03-01 12:30:00,45.71,45.89,45.67,45.78,523345.0,40.4694,40.6288,40.434,40.5314,523345.0
2016-03-01 13:00:00,45.77,45.86,45.55,45.75,625240.0,40.5225,40.6022,40.3277,40.5048,625240.0
2016-03-01 13:30:00,45.78,46.02,45.75,45.95,512695.0,40.5314,40.7439,40.5048,40.6819,512695.0
2016-03-01 14:00:00,45.94,46.21,45.89,46.16,658375.0,40.673,40.9121,40.6288,40.8678,658375.0
2016-03-01 14:30:00,46.16,46.31,46.15,46.28,461365.0,40.8678,41.0006,40.859,40.974,461365.0
2016-03-01 15:00:00,46.27,46.33,46.21,46.27,515315.0,40.9652,41.0183,40.9121,40.9652,515315.0
2016-03-01 15:30:00,46.27,46.42,46.25,46.41,1139180.0,40.9652,41.098,40.9475,41.0891,1139180.0
2016-03-02 09:30:00,46.81,46.81,45.95,46.36,835395.0,41.4433,41.4433,40.6819,41.0449,835395.0
2016-03-02 10:00:00,46.38,46.5,46.12,46.16,401890.0,41.0626,41.1688,40.8324,40.8678,401890.0
2016-03-02 10:30:00,46.12,46.32,46.07,46.18,312050.0,40.8324,41.0095,40.7881,40.8855,312050.0
2016-03-02 11:00:00,46.17,46.18,45.98,46.03,583285.0,40.8767,40.8855,40.7084,40.7527,583285.0
2016-03-02 11:30:00,46.05,46.24,46.02,46.1,243895.0,40.7704,40.9386,40.7439,40.8147,243895.0
2016-03-02 12:00:00,46.12,46.19,46.05,46.07,250230.0,40.8324,40.8944,40.7704,40.7881,250230.0
2016-03-02 12:30:00,46.07,46.08,45.91,45.97,190945.0,40.7881,40.797,40.6465,40.6996,190945.0
2016-03-02 13:00:00,45.97,46.02,45.91,45.97,226070.0,40.6996,40.7439,40.6465,40.6996,226070.0
2016-03-02 13:30:00,45.95,46.04,45.86,45.95,309230.0,40.6819,40.7616,40.6022,40.6819,309230.0
2016-03-02 14:00:00,45.94,46.01,45.92,45.95,208375.0,40.673,40.735,40.6553,40.6819,208375.0
2016-03-02 14:30:00,45.97,46.03,45.93,45.97,346550.0,40.6996,40.7527,40.6642,40.6996,346550.0
2016-03-02 15:00:00,45.96,46.01,45.92,45.97,519765.0,40.6907,40.735,40.6553,40.6996,519765.0
2016-03-02 15:30:00,45.96,46.4,45.95,46.39,2235200.0,40.6907,41.0803,40.6819,41.0714,2235200.0
2016-03-03 09:30:00,46.09,46.82,46.09,46.79,415955.0,40.8058,41.4521,40.8058,41.4256,415955.0
2016-03-03 10:00:00,46.79,46.9,46.6,46.79,235670.0,41.4256,41.523,41.2574,41.4256,235670.0
2016-03-03 10:30:00,46.88,46.9,46.64,46.72,141035.0,41.5053,41.523,41.2928,41.3636,141035.0
2016-03-03 11:00:00,46.74,46.86,46.63,46.64,139070.0,41.3813,41.4876,41.2839,41.2928,139070.0
2016-03-03 11:30:00,46.63,46.84,46.62,46.82,129300.0,41.2839,41.4698,41.2751,41.4521,129300.0
2016-03-03 12:00:00,46.84,46.86,46.66,46.66,134045.0,41.4698,41.4876,41.3105,41.3105,134045.0
2016-03-03 12:30:00,46.69,46.75,46.68,46.74,129575.0,41.337,41.3902,41.3282,41.3813,129575.0
2016-03-03 13:00:00,46.72,46.82,46.72,46.78,154725.0,41.3636,41.4521,41.3636,41.4167,154725.0
2016-03-03 13:30:00,46.79,46.96,46.79,46.86,158045.0,41.4256,41.5761,41.4256,41.4876,158045.0
2016-03-03 14:00:00,46.88,46.98,46.8,46.93,203830.0,41.5053,41.5938,41.4344,41.5495,203830.0
2016-03-03 14:30:00,46.96,47.2,46.95,47.06,287115.0,41.5761,41.7886,41.5672,41.6646,287115.0
2016-03-03 15:00:00,47.08,47.28,47.03,47.22,312310.0,41.6823,41.8594,41.6381,41.8063,312310.0
2016-03-03 15:30:00,47.22,47.45,47.2,47.4,775685.0,41.8063,42.0099,41.7886,41.9656,775685.0
2016-03-04 09:30:00,47.44,47.84,47.21,47.32,458755.0,42.0011,42.3552,41.7974,41.8948,458755.0
2016-03-04 10:00:00,47.31,47.38,47.04,47.25,146195.0,41.886,41.9479,41.6469,41.8328,146195.0
2016-03-04 10:30:00,47.27,47.37,47.1,47.1,119695.0,41.8505,41.9391,41.7,41.7,119695.0
2016-03-04 11:00:00,47.12,47.24,47.06,47.13,105730.0,41.7177,41.824,41.6646,41.7266,105730.0
2016-03-04 11:30:00,47.1,47.15,46.97,47.12,175925.0,41.7,41.7443,41.5849,41.7177,175925.0
2016-03-04 12:00:00,47.12,47.38,47.12,47.35,256735.0,41.7177,41.9479,41.7177,41.9214,256735.0
2016-03-04 12:30:00,47.36,47.53,47.33,47.53,97870.0,41.9302,42.0807,41.9037,42.0807,97870.0
2016-03-04 13:00:00,47.54,47.71,47.5,47.71,204825.0,42.0896,42.2401,42.0542,42.2401,204825.0
2016-03-04 13:30:00,47.7,48.02,47.61,47.94,291980.0,42.2312,42.5146,42.1516,42.4437,291980.0
2016-03-04 14:00:00,47.93,47.96,47.89,47.91,140615.0,42.4349,42.4614,42.3995,42.4172,140615.0
2016-03-04 14:30:00,47.88,48.0,47.77,47.95,189180.0,42.3906,42.4969,42.2932,42.4526,189180.0
2016-03-04 15:00:00,47.97,48.07,47.94,48.04,311635.0,42.4703,42.5588,42.4437,42.5323,311635.0
2016-03-04 15:30:00,48.04,48.04,47.71,47.78,583035.0,42.5323,42.5323,42.2401,42.3021,583035.0
2016-03-07 09:30:00,47.26,47.55,46.87,46.97,276610.0,41.8417,42.0984,41.4964,41.5849,276610.0
2016-03-07 10:00:00,46.97,47.18,46.9,46.9,90780.0,41.5849,41.7709,41.523,41.523,90780.0
2016-03-07 10:30:00,46.92,46.95,46.61,46.63,191100.0,41.5407,41.5672,41.2662,41.2839,191100.0
2016-03-07 11:00:00,46.66,46.74,46.47,46.47,127380.0,41.3105,41.3813,41.1423,41.1423,127380.0
2016-03-07 11:30:00,46.48,46.68,46.48,46.68,177860.0,41.1511,41.3282,41.1511,41.3282,177860.0
2016-03-07 12:00:00,46.65,46.84,46.65,46.84,158585.0,41.3016,41.4698,41.3016,41.4698,158585.0
2016-03-07 12:30:00,46.83,46.92,46.78,46.91,192570.0,41.461,41.5407,41.4167,41.5318,192570.0
2016-03-07 13:00:00,46.91,47.0,46.82,46.82,149815.0,41.5318,41.6115,41.4521,41.4521,149815.0
2016-03-07 13:30:00,46.8,46.83,46.74,46.8,112700.0,41.4344,41.461,41.3813,41.4344,112700.0
2016-03-07 14:00:00,46.8,46.81,46.64,46.67,163190.0,41.4344,41.4433,41.2928,41.3193,163190.0
2016-03-07 14:30:00,46.65,46.71,46.61,46.69,267345.0,41.3016,41.3547,41.2662,41.337,267345.0
2016-03-07 15:00:00,46.69,46.84,46.63,46.76,260200.0,41.337,41.4698,41.2839,41.399,260200.0
2016-03-07 15:30:00,46.78,46.93,46.77,46.84,416185.0,41.4167,41.5495,41.4079,41.4698,416185.0
2016-03-08 09:30:00,46.32,47.2,46.31,46.78,424335.0,41.0095,41.7886,41.0006,41.4167,424335.0
2016-03-08 10:00:00,46.76,46.86,46.4,46.4,300930.0,41.399,41.4876,41.0803,41.0803,300930.0
2016-03-08 10:30:00,46.4,46.65,46.31,46.37,189490.0,41.0803,41.3016,41.0006,41.0537,189490.0
2016-03-08 11:00:00,46.36,46.49,46.32,46.46,246545.0,41.0449,41.16,41.0095,41.1334,246545.0
2016-03-08 11:30:00,46.49,46.72,46.44,46.62,248205.0,41.16,41.3636,41.1157,41.2751,248205.0
2016-03-08 12:00:00,46.62,46.95,46.6,46.82,150130.0,41.2751,41.5672,41.2574,41.4521,150130.0
2016-03-08 12:30:00,46.8,46.82,46.66,46.79,114280.0,41.4344,41.4521,41.3105,41.4256,114280.0
2016-03-08 13:00:00,46.8,46.89,46.74,46.88,116340.0,41.4344,41.5141,41.3813,41.5053,116340.0
2016-03-08 13:30:00,46.91,47.04,46.69,46.76,154650.0,41.5318,41.6469,41.337,41.399,154650.0
2016-03-08 14:00:00,46.72,46.87,46.7,46.75,111055.0,41.3636,41.4964,41.3459,41.3902,111055.0
2016-03-08 14:30:00,46.76,46.8,46.55,46.7,96265.0,41.399,41.4344,41.2131,41.3459,96265.0
2016-03-08 15:00:00,46.7,46.75,46.49,46.7,220550.0,41.3459,41.3902,41.16,41.3459,220550.0
2016-03-08 15:30:00,46.69,46.81,46.6,46.64,509750.0,41.337,41.4433,41.2574,41.2928,509750.0
2016-03-09 09:30:00,46.7,46.77,46.16,46.34,661770.0,41.3459,41.4079,40.8678,41.0272,661770.0
2016-03-09 10:00:00,46.31,46.4,46.02,46.05,289640.0,41.0006,41.0803,40.7439,40.7704,289640.0
2016-03-09 10:30:00,46.06,46.18,45.76,45.78,451970.0,40.7793,40.8855,40.5137,40.5314,451970.0
2016-03-09 11:00:00,45.78,45.86,45.61,45.85,487410.0,40.5314,40.6022,40.3809,40.5933,487410.0
2016-03-09 11:30:00,45.86,46.0,45.78,45.96,282200.0,40.6022,40.7261,40.5314,40.6907,282200.0
2016-03-09 12:00:00,45.96,46.0,45.62,45.67,358360.0,40.6907,40.7261,40.3897,40.434,358360.0
2016-03-09 12:30:00,45.66,45.76,45.45,45.48,496295.0,40.4251,40.5137,40.2392,40.2658,496295.0
2016-03-09 13:00:00,45.48,45.67,45.44,45.59,331090.0,40.2658,40.434,40.2304,40.3632,331090.0
2016-03-09 13:30:00,45.58,45.83,45.55,45.8,363270.0,40.3543,40.5756,40.3277,40.5491,363270.0
2016-03-09 14:00:00,45.83,45.98,45.79,45.98,243095.0,40.5756,40.7084,40.5402,40.7084,243095.0
2016-03-09 14:30:00,46.0,46.02,45.88,45.95,360405.0,40.7261,40.7439,40.6199,40.6819,360405.0
2016-03-09 15:00:00,45.95,45.96,45.73,45.85,381345.0,40.6819,40.6907,40.4871,40.5933,381345.0
2016-03-09 15:30:00,45.86,45.99,45.72,45.99,769880.0,40.6022,40.7173,40.4783,40.7173,769880.0
2016-03-10 09:30:00,46.28,46.44,45.91,46.0,377825.0,40.974,41.1157,40.6465,40.7261,377825.0
2016-03-10 10:00:00,46.03,46.45,45.97,46.4,210530.0,40.7527,41.1246,40.6996,41.0803,210530.0
2016-03-10 10:30:00,46.4,46.56,46.22,46.4,158410.0,41.0803,41.2219,40.9209,41.0803,158410.0
2016-03-10 11:00:00,46.41,46.53,46.15,46.17,246790.0,41.0891,41.1954,40.859,40.8767,246790.0
2016-03-10 11:30:00,46.12,46.24,46.01,46.07,204980.0,40.8324,40.9386,40.735,40.7881,204980.0
2016-03-10 12:00:00,46.07,46.15,45.97,46.07,176750.0,40.7881,40.859,40.6996,40.7881,176750.0
2016-03-10 12:30:00,46.08,46.25,45.97,46.2,185165.0,40.797,40.9475,40.6996,40.9032,185165.0
2016-03-10 13:00:00,46.2,46.21,46.0,46.12,178925.0,40.9032,40.9121,40.7261,40.8324,178925.0
2016-03-10 13:30:00,46.15,46.35,46.11,46.35,141035.0,40.859,41.036,40.8235,41.036,141035.0
2016-03-10 14:00:00,46.35,46.49,46.23,46.44,152920.0,41.036,41.16,40.9298,41.1157,152920.0
2016-03-10 14:30:00,46.42,46.64,46.4,46.48,217040.0,41.098,41.2928,41.0803,41.1511,217040.0
2016-03-10 15:00:00,46.49,46.64,46.32,46.61,222040.0,41.16,41.2928,41.0095,41.2662,222040.0
2016-03-10 15:30:00,46.58,46.61,46.34,46.46,485815.0,41.2397,41.2662,41.0272,41.1334,485815.0
2016-03-11 09:30:00,46.65,47.45,46.65,47.28,293900.0,41.3016,42.0099,41.3016,41.8594,293900.0
2016-03-11 10:00:00,47.26,47.52,47.19,47.46,207550.0,41.8417,42.0719,41.7797,42.0188,207550.0
2016-03-11 10:30:00,47.43,47.54,47.36,47.36,197430.0,41.9922,42.0896,41.9302,41.9302,197430.0
2016-03-11 11:00:00,47.36,47.44,47.3,47.35,125075.0,41.9302,42.0011,41.8771,41.9214,125075.0
2016-03-11 11:30:00,47.33,47.43,47.32,47.35,104640.0,41.9037,41.9922,41.8948,41.9214,104640.0
2016-03-11 12:00:00,47.32,47.32,47.19,47.23,175325.0,41.8948,41.8948,41.7797,41.8151,175325.0
2016-03-11 12:30:00,47.22,47.3,47.21,47.23,220410.0,41.8063,41.8771,41.7974,41.8151,220410.0
2016-03-11 13:00:00,47.22,47.22,47.07,47.13,109840.0,41.8063,41.8063,41.6735,41.7266,109840.0
2016-03-11 13:30:00,47.14,47.18,46.99,47.16,135565.0,41.7354,41.7709,41.6026,41.7532,135565.0
2016-03-11 14:00:00,47.18,47.22,47.09,47.11,117875.0,41.7709,41.8063,41.6912,41.7089,117875.0
2016-03-11 14:30:00,47.12,47.19,47.0,47.11,233645.0,41.7177,41.7797,41.6115,41.7089,233645.0
2016-03-11 15:00:00,47.12,47.34,47.12,47.28,200850.0,41.7177,41.9125,41.7177,41.8594,200850.0
2016-03-11 15:30:00,47.28,47.36,47.2,47.2,802725.0,41.8594,41.9302,41.7886,41.7886,802725.0
2016-03-14 09:30:00,46.9,47.3,46.9,47.09,291095.0,41.6723,42.0277,41.6723,41.8411,291095.0
2016-03-14 10:00:00,47.08,47.3,47.07,47.21,43995.0,41.8322,42.0277,41.8233,41.9477,43995.0
2016-03-14 10:30:00,47.22,47.3,47.12,47.12,66680.0,41.9566,42.0277,41.8678,41.8678,66680.0
2016-03-14 11:00:00,47.15,47.31,47.12,47.28,66955.0,41.8944,42.0366,41.8678,42.0099,66955.0
2016-03-14 11:30:00,47.24,47.35,47.2,47.24,95825.0,41.9744,42.0721,41.9388,41.9744,95825.0
2016-03-14 12:00:00,47.25,47.51,47.23,47.45,98415.0,41.9833,42.2143,41.9655,42.161,98415.0
2016-03-14 12:30:00,47.45,47.47,47.25,47.25,75395.0,42.161,42.1787,41.9833,41.9833,75395.0
2016-03-14 13:00:00,47.28,47.36,47.27,47.31,90445.0,42.0099,42.081,42.001,42.0366,90445.0
2016-03-14 13:30:00,47.32,47.36,47.27,47.31,42830.0,42.0455,42.081,42.001,42.0366,42830.0
2016-03-14 14:00:00,47.3,47.32,47.27,47.3,55340.0,42.0277,42.0455,42.001,42.0277,55340.0
2016-03-14 14:30:00,47.3,47.47,47.27,47.44,77220.0,42.0277,42.1787,42.001,42.1521,77220.0
2016-03-14 15:00:00,47.44,47.47,47.32,47.35,48555.0,42.1521,42.1787,42.0455,42.0721,48555.0
2016-03-14 15:30:00,47.37,47.46,47.27,47.29,256095.0,42.0899,42.1699,42.001,42.0188,256095.0
2016-03-15 09:30:00,46.86,47.34,46.86,47.31,274225.0,41.6367,42.0632,41.6367,42.0366,274225.0
2016-03-15 10:00:00,47.3,47.58,47.17,47.55,175475.0,42.0277,42.2765,41.9122,42.2498,175475.0
2016-03-15 10:30:00,47.5,47.59,47.25,47.25,94930.0,42.2054,42.2854,41.9833,41.9833,94930.0
2016-03-15 11:00:00,47.32,47.45,47.28,47.44,139980.0,42.0455,42.161,42.0099,42.1521,139980.0
2016-03-15 11:30:00,47.44,47.5,47.33,47.33,108245.0,42.1521,42.2054,42.0544,42.0544,108245.0
2016-03-15 12:00:00,47.31,47.32,47.16,47.19,62790.0,42.0366,42.0455,41.9033,41.93,62790.0
2016-03-15 12:30:00,47.23,47.32,47.19,47.32,51150.0,41.9655,42.0455,41.93,42.0455,51150.0
2016-03-15 13:00:00,47.32,47.35,47.22,47.23,71490.0,42.0455,42.0721,41.9566,41.9655,71490.0
2016-03-15 13:30:00,47.24,47.32,47.13,47.23,75615.0,41.9744,42.0455,41.8766,41.9655,75615.0
2016-03-15 14:00:00,47.19,47.25,47.12,47.18,55145.0,41.93,41.9833,41.8678,41.9211,55145.0
2016-03-15 14:30:00,47.19,47.27,47.07,47.1,73680.0,41.93,42.001,41.8233,41.85,73680.0
2016-03-15 15:00:00,47.12,47.3,47.12,47.23,97255.0,41.8678,42.0277,41.8678,41.9655,97255.0
2016-03-15 15:30:00,47.23,47.35,47.21,47.29,288735.0,41.9655,42.0721,41.9477,42.0188,288735.0
2016-03-16 09:30:00,47.34,47.44,46.93,46.98,228360.0,42.0632,42.1521,41.6989,41.7434,228360.0
2016-03-16 10:00:00,46.93,46.99,46.69,46.74,161255.0,41.6989,41.7523,41.4857,41.5301,161255.0
2016-03-16 10:30:00,46.7,46.76,46.59,46.74,122060.0,41.4946,41.5479,41.3968,41.5301,122060.0
2016-03-16 11:00:00,46.73,46.94,46.66,46.88,110370.0,41.5212,41.7078,41.459,41.6545,110370.0
2016-03-16 11:30:00,46.88,47.2,46.82,46.86,167740.0,41.6545,41.9388,41.6012,41.6367,167740.0
2016-03-16 12:00:00,46.86,46.91,46.81,46.88,74545.0,41.6367,41.6812,41.5923,41.6545,74545.0
2016-03-16 12:30:00,46.86,46.88,46.66,46.72,85180.0,41.6367,41.6545,41.459,41.5123,85180.0
2016-03-16 13:00:00,46.71,46.74,46.62,46.7,64540.0,41.5035,41.5301,41.4235,41.4946,64540.0
2016-03-16 13:30:00,46.71,46.79,46.63,46.71,113850.0,41.5035,41.5745,41.4324,41.5035,113850.0
2016-03-16 14:00:00,46.73,46.82,46.53,46.66,119175.0,41.5212,41.6012,41.3435,41.459,119175.0
2016-03-16 14:30:00,46.69,46.91,46.63,46.72,211650.0,41.4857,41.6812,41.4324,41.5123,211650.0
2016-03-16 15:00:00,46.74,46.83,46.56,46.62,167775.0,41.5301,41.6101,41.3702,41.4235,167775.0
2016-03-16 15:30:00,46.62,46.71,46.58,46.66,263890.0,41.4235,41.5035,41.388,41.459,263890.0
2016-03-17 09:30:00,46.78,47.01,46.65,46.77,173820.0,41.5657,41.77,41.4502,41.5568,173820.0
2016-03-17 10:00:00,46.76,46.95,46.73,46.9,150365.0,41.5479,41.7167,41.5212,41.6723,150365.0
2016-03-17 10:30:00,46.89,46.89,46.62,46.75,151155.0,41.6634,41.6634,41.4235,41.539,151155.0
2016-03-17 11:00:00,46.79,46.9,46.62,46.86,199905.0,41.5745,41.6723,41.4235,41.6367,199905.0
2016-03-17 11:30:00,46.85,46.96,46.8,46.96,235325.0,41.6279,41.7256,41.5834,41.7256,235325.0
2016-03-17 12:00:00,46.93,47.02,46.82,47.02,142130.0,41.6989,41.7789,41.6012,41.7789,142130.0
2016-03-17 12:30:00,47.05,47.14,47.02,47.1,42365.0,41.8056,41.8855,41.7789,41.85,42365.0
2016-03-17 13:00:00,47.12,47.23,47.0,47.21,102270.0,41.8678,41.9655,41.7611,41.9477,102270.0
2016-03-17 13:30:00,47.2,47.41,47.18,47.3,89685.0,41.9388,42.1254,41.9211,42.0277,89685.0
2016-03-17 14:00:00,47.29,47.41,47.23,47.23,128915.0,42.0188,42.1254,41.9655,41.9655,128915.0
2016-03-17 14:30:00,47.25,47.25,47.11,47.14,103500.0,41.9833,41.9833,41.8589,41.8855,103500.0
2016-03-17 15:00:00,47.14,47.35,47.14,47.31,152585.0,41.8855,42.0721,41.8855,42.0366,152585.0
2016-03-17 15:30:00,47.33,47.34,47.14,47.19,520755.0,42.0544,42.0632,41.8855,41.93,520755.0
2016-03-18 09:30:00,47.41,47.41,46.72,46.74,1087090.0,42.1254,42.1254,41.5123,41.5301,1087090.0
2016-03-18 10:00:00,46.76,47.07,46.76,46.76,166895.0,41.5479,41.8233,41.5479,41.5479,166895.0
2016-03-18 10:30:00,46.74,47.01,46.72,46.95,224020.0,41.5301,41.77,41.5123,41.7167,224020.0
2016-03-18 11:00:00,46.97,47.0,46.9,46.9,158395.0,41.7345,41.7611,41.6723,41.6723,158395.0
2016-03-18 11:30:00,46.93,47.04,46.92,47.03,120600.0,41.6989,41.7967,41.6901,41.7878,120600.0
2016-03-18 12:00:00,47.04,47.31,47.01,47.2,169650.0,41.7967,42.0366,41.77,41.9388,169650.0
2016-03-18 12:30:00,47.21,47.23,47.15,47.21,82585.0,41.9477,41.9655,41.8944,41.9477,82585.0
2016-03-18 13:00:00,47.21,47.38,47.2,47.3,117420.0,41.9477,42.0988,41.9388,42.0277,117420.0
2016-03-18 13:30:00,47.3,47.38,47.24,47.3,109660.0,42.0277,42.0988,41.9744,42.0277,109660.0
2016-03-18 14:00:00,47.31,47.49,47.26,47.47,212885.0,42.0366,42.1965,41.9922,42.1787,212885.0
2016-03-18 14:30:00,47.45,47.49,47.34,47.41,182835.0,42.161,42.1965,42.0632,42.1254,182835.0
2016-03-18 15:00:00,47.39,47.59,47.39,47.5,157790.0,42.1077,42.2854,42.1077,42.2054,157790.0
2016-03-18 15:30:00,47.5,47.59,47.47,47.5,726600.0,42.2054,42.2854,42.1787,42.2054,726600.0
2016-03-21 09:30:00,47.41,47.85,47.36,47.75,272550.0,42.1254,42.5164,42.081,42.4275,272550.0
2016-03-21 10:00:00,47.72,47.75,47.53,47.57,239645.0,42.4009,42.4275,42.2321,42.2676,239645.0
2016-03-21 10:30:00,47.58,47.64,47.52,47.56,139845.0,42.2765,42.3298,42.2232,42.2587,139845.0
2016-03-21 11:00:00,47.57,47.6,47.4,47.41,106020.0,42.2676,42.2943,42.1166,42.1254,106020.0
2016-03-21 11:30:00,47.42,47.48,47.32,47.32,108910.0,42.1343,42.1876,42.0455,42.0455,108910.0
2016-03-21 12:00:00,47.31,47.36,47.27,47.34,130745.0,42.0366,42.081,42.001,42.0632,130745.0
2016-03-21 12:30:00,47.34,47.43,47.31,47.41,47325.0,42.0632,42.1432,42.0366,42.1254,47325.0
2016-03-21 13:00:00,47.42,47.47,47.34,47.47,122495.0,42.1343,42.1787,42.0632,42.1787,122495.0
2016-03-21 13:30:00,47.44,47.45,47.3,47.38,51295.0,42.1521,42.161,42.0277,42.0988,51295.0
2016-03-21 14:00:00,47.35,47.48,47.33,47.45,78230.0,42.0721,42.1876,42.0544,42.161,78230.0
2016-03-21 14:30:00,47.47,47.51,47.4,47.49,64070.0,42.1787,42.2143,42.1166,42.1965,64070.0
2016-03-21 15:00:00,47.48,47.51,47.33,47.37,104990.0,42.1876,42.2143,42.0544,42.0899,104990.0
2016-03-21 15:30:00,47.37,47.43,47.33,47.41,287275.0,42.0899,42.1432,42.0544,42.1254,287275.0
2016-03-22 09:30:00,47.0,47.58,46.9,47.45,256150.0,41.7611,42.2765,41.6723,42.161,256150.0
2016-03-22 10:00:00,47.5,47.5,47.27,47.45,105330.0,42.2054,42.2054,42.001,42.161,105330.0
2016-03-22 10:30:00,47.46,47.5,47.26,47.26,41505.0,42.1699,42.2054,41.9922,41.9922,41505.0
2016-03-22 11:00:00,47.27,47.36,47.25,47.29,44185.0,42.001,42.081,41.9833,42.0188,44185.0
2016-03-22 11:30:00,47.27,47.32,47.16,47.16,63815.0,42.001,42.0455,41.9033,41.9033,63815.0
2016-03-22 12:00:00,47.15,47.18,47.06,47.18,82695.0,41.8944,41.9211,41.8144,41.9211,82695.0
2016-03-22 12:30:00,47.23,47.37,47.14,47.33,128435.0,41.9655,42.0899,41.8855,42.0544,128435.0
2016-03-22 13:00:00,47.32,47.38,47.26,47.38,79235.0,42.0455,42.0988,41.9922,42.0988,79235.0
2016-03-22 13:30:00,47.38,47.42,47.27,47.33,36800.0,42.0988,42.1343,42.001,42.0544,36800.0
2016-03-22 14:00:00,47.35,47.38,47.14,47.17,82840.0,42.0721,42.0988,41.8855,41.9122,82840.0
2016-03-22 14:30:00,47.19,47.32,47.08,47.08,129825.0,41.93,42.0455,41.8322,41.8322,129825.0
2016-03-22 15:00:00,47.08,47.11,46.98,47.06,117600.0,41.8322,41.8589,41.7434,41.8144,117600.0
2016-03-22 15:30:00,47.08,47.17,46.99,47.08,279235.0,41.8322,41.9122,41.7523,41.8322,279235.0
2016-03-23 09:30:00,47.07,47.38,46.95,47.3,175370.0,41.8233,42.0988,41.7167,42.0277,175370.0
2016-03-23 10:00:00,47.31,47.61,47.31,47.39,126270.0,42.0366,42.3031,42.0366,42.1077,126270.0
2016-03-23 10:30:00,47.35,47.41,47.24,47.3,131265.0,42.0721,42.1254,41.9744,42.0277,131265.0
2016-03-23 11:00:00,47.38,47.6,47.35,47.57,94420.0,42.0988,42.2943,42.0721,42.2676,94420.0
2016-03-23 11:30:00,47.53,47.55,47.26,47.36,128610.0,42.2321,42.2498,41.9922,42.081,128610.0
2016-03-23 12:00:00,47.37,47.42,47.29,47.37,223550.0,42.0899,42.1343,42.0188,42.0899,223550.0
2016-03-23 12:30:00,47.38,47.41,47.35,47.37,75795.0,42.0988,42.1254,42.0721,42.0899,75795.0
2016-03-23 13:00:00,47.36,47.53,47.36,47.48,49095.0,42.081,42.2321,42.081,42.1876,49095.0
2016-03-23 13:30:00,47.5,47.54,47.48,47.5,73690.0,42.2054,42.2409,42.1876,42.2054,73690.0
2016-03-23 14:00:00,47.48,47.51,47.37,47.39,74985.0,42.1876,42.2143,42.0899,42.1077,74985.0
2016-03-23 14:30:00,47.39,47.5,47.31,47.33,60035.0,42.1077,42.2054,42.0366,42.0544,60035.0
2016-03-23 15:00:00,47.34,47.4,47.31,47.38,88165.0,42.0632,42.1166,42.0366,42.0988,88165.0
2016-03-23 15:30:00,47.38,47.41,47.28,47.34,367095.0,42.0988,42.1254,42.0099,42.0632,367095.0
2016-03-24 09:30:00,47.08,47.28,46.79,47.2,277145.0,41.8322,42.0099,41.5745,41.9388,277145.0
2016-03-24 10:00:00,47.19,47.29,47.05,47.13,62250.0,41.93,42.0188,41.8056,41.8766,62250.0
2016-03-24 10:30:00,47.1,47.17,46.95,47.11,67450.0,41.85,41.9122,41.7167,41.8589,67450.0
2016-03-24 11:00:00,47.1,47.13,46.73,46.85,146640.0,41.85,41.8766,41.5212,41.6279,146640.0
2016-03-24 11:30:00,46.8,46.85,46.63,46.82,241220.0,41.5834,41.6279,41.4324,41.6012,241220.0
2016-03-24 12:00:00,46.81,46.94,46.78,46.81,73550.0,41.5923,41.7078,41.5657,41.5923,73550.0
2016-03-24 12:30:00,46.83,46.86,46.76,46.82,75940.0,41.6101,41.6367,41.5479,41.6012,75940.0
2016-03-24 13:00:00,46.83,46.93,46.66,46.69,155255.0,41.6101,41.6989,41.459,41.4857,155255.0
2016-03-24 13:30:00,46.67,46.74,46.65,46.67,158095.0,41.4679,41.5301,41.4502,41.4679,158095.0
2016-03-24 14:00:00,46.65,46.73,46.58,46.73,236170.0,41.4502,41.5212,41.388,41.5212,236170.0
2016-03-24 14:30:00,46.74,46.91,46.67,46.88,85920.0,41.5301,41.6812,41.4679,41.6545,85920.0
2016-03-24 15:00:00,46.91,46.93,46.83,46.92,57135.0,41.6812,41.6989,41.6101,41.6901,57135.0
2016-03-24 15:30:00,46.9,46.96,46.85,46.88,257505.0,41.6723,41.7256,41.6279,41.6545,257505.0
2016-03-28 09:30:00,46.88,47.25,46.8,47.19,155765.0,41.6545,41.9833,41.5834,41.93,155765.0
2016-03-28 10:00:00,47.19,47.32,47.15,47.2,161860.0,41.93,42.0455,41.8944,41.9388,161860.0
2016-03-28 10:30:00,47.14,47.26,47.05,47.19,89400.0,41.8855,41.9922,41.8056,41.93,89400.0
2016-03-28 11:00:00,47.19,47.28,46.99,47.09,89670.0,41.93,42.0099,41.7523,41.8411,89670.0
2016-03-28 11:30:00,47.13,47.24,47.1,47.18,57435.0,41.8766,41.9744,41.85,41.9211,57435.0
2016-03-28 12:00:00,47.17,47.21,47.05,47.17,174425.0,41.9122,41.9477,41.8056,41.9122,174425.0
2016-03-28 12:30:00,47.2,47.29,47.12,47.25,46485.0,41.9388,42.0188,41.8678,41.9833,46485.0
2016-03-28 13:00:00,47.25,47.38,47.21,47.33,64740.0,41.9833,42.0988,41.9477,42.0544,64740.0
2016-03-28 13:30:00,47.33,47.38,47.19,47.22,54530.0,42.0544,42.0988,41.93,41.9566,54530.0
2016-03-28 14:00:00,47.19,47.27,47.12,47.16,212890.0,41.93,42.001,41.8678,41.9033,212890.0
2016-03-28 14:30:00,47.13,47.24,47.07,47.08,161710.0,41.8766,41.9744,41.8233,41.8322,161710.0
2016-03-28 15:00:00,47.08,47.25,47.08,47.23,145365.0,41.8322,41.9833,41.8322,41.9655,145365.0
2016-03-28 15:30:00,47.19,47.22,47.04,47.05,280740.0,41.93,41.9566,41.7967,41.8056,280740.0
2016-03-29 09:30:00,46.97,47.1,46.53,46.62,424185.0,41.7345,41.85,41.3435,41.4235,424185.0
2016-03-29 10:00:00,46.68,46.75,46.53,46.58,154615.0,41.4768,41.539,41.3435,41.388,154615.0
2016-03-29 10:30:00,46.61,46.74,46.6,46.66,44085.0,41.4146,41.5301,41.4057,41.459,44085.0
2016-03-29 11:00:00,46.65,46.67,46.54,46.56,62455.0,41.4502,41.4679,41.3524,41.3702,62455.0
2016-03-29 11:30:00,46.57,46.62,46.48,46.52,55045.0,41.3791,41.4235,41.2991,41.3346,55045.0
2016-03-29 12:00:00,46.53,46.66,46.51,46.64,68500.0,41.3435,41.459,41.3258,41.4413,68500.0
2016-03-29 12:30:00,46.74,46.77,46.62,46.63,47485.0,41.5301,41.5568,41.4235,41.4324,47485.0
2016-03-29 13:00:00,46.62,46.65,46.41,46.43,110965.0,41.4235,41.4502,41.2369,41.2547,110965.0
2016-03-29 13:30:00,46.44,46.5,46.4,46.41,165345.0,41.2636,41.3169,41.228,41.2369,165345.0
2016-03-29 14:00:00,46.4,46.54,46.39,46.5,120865.0,41.228,41.3524,41.2191,41.3169,120865.0
2016-03-29 14:30:00,46.51,46.59,46.42,46.47,98650.0,41.3258,41.3968,41.2458,41.2902,98650.0
2016-03-29 15:00:00,46.52,46.68,46.52,46.66,96135.0,41.3346,41.4768,41.3346,41.459,96135.0
2016-03-29 15:30:00,46.63,46.97,46.6,46.93,526485.0,41.4324,41.7345,41.4057,41.6989,526485.0
2016-03-30 09:30:00,47.16,47.37,46.93,47.05,139310.0,41.9033,42.0899,41.6989,41.8056,139310.0
2016-03-30 10:00:00,47.08,47.08,46.71,46.79,117380.0,41.8322,41.8322,41.5035,41.5745,117380.0
2016-03-30 10:30:00,46.78,46.91,46.72,46.72,95005.0,41.5657,41.6812,41.5123,41.5123,95005.0
2016-03-30 11:00:00,46.75,46.77,46.51,46.58,156845.0,41.539,41.5568,41.3258,41.388,156845.0
2016-03-30 11:30:00,46.59,46.72,46.55,46.69,60160.0,41.3968,41.5123,41.3613,41.4857,60160.0
2016-03-30 12:00:00,46.69,46.76,46.58,46.59,113685.0,41.4857,41.5479,41.388,41.3968,113685.0
2016-03-30 12:30:00,46.62,46.72,46.51,46.72,78020.0,41.4235,41.5123,41.3258,41.5123,78020.0
2016-03-30 13:00:00,46.75,46.78,46.58,46.59,209590.0,41.539,41.5657,41.388,41.3968,209590.0
2016-03-30 13:30:00,46.57,46.71,46.57,46.63,141125.0,41.3791,41.5035,41.3791,41.4324,141125.0
2016-03-30 14:00:00,46.67,46.69,46.51,46.65,210990.0,41.4679,41.4857,41.3258,41.4502,210990.0
2016-03-30 14:30:00,46.63,46.68,46.59,46.63,224715.0,41.4324,41.4768,41.3968,41.4324,224715.0
2016-03-30 15:00:00,46.66,46.73,46.61,46.65,487930.0,41.459,41.5212,41.4146,41.4502,487930.0
2016-03-30 15:30:00,46.65,46.69,46.6,46.63,702685.0,41.4502,41.4857,41.4057,41.4324,702685.0
2016-03-31 09:30:00,46.4,46.5,46.24,46.28,319460.0,41.228,41.3169,41.0859,41.1214,319460.0
2016-03-31 10:00:00,46.31,46.63,46.28,46.63,665010.0,41.148,41.4324,41.1214,41.4324,665010.0
2016-03-31 10:30:00,46.63,46.76,46.52,46.57,574860.0,41.4324,41.5479,41.3346,41.3791,574860.0
2016-03-31 11:00:00,46.55,46.66,46.47,46.51,191155.0,41.3613,41.459,41.2902,41.3258,191155.0
2016-03-31 11:30:00,46.55,46.75,46.53,46.7,173715.0,41.3613,41.539,41.3435,41.4946,173715.0
2016-03-31 12:00:00,46.7,46.78,46.66,46.69,194695.0,41.4946,41.5657,41.459,41.4857,194695.0
2016-03-31 12:30:00,46.72,46.76,46.65,46.68,252275.0,41.5123,41.5479,41.4502,41.4768,252275.0
2016-03-31 13:00:00,46.69,46.77,46.65,46.75,226640.0,41.4857,41.5568,41.4502,41.539,226640.0
2016-03-31 13:30:00,46.75,46.8,46.71,46.79,181370.0,41.539,41.5834,41.5035,41.5745,181370.0
2016-03-31 14:00:00,46.77,46.77,46.56,46.57,186550.0,41.5568,41.5568,41.3702,41.3791,186550.0
2016-03-31 14:30:00,46.61,46.7,46.59,46.62,329815.0,41.4146,41.4946,41.3968,41.4235,329815.0
2016-03-31 15:00:00,46.65,47.0,46.61,46.97,354160.0,41.4502,41.7611,41.4146,41.7345,354160.0
2016-03-31 15:30:00,46.99,47.18,46.94,47.03,778665.0,41.7523,41.9211,41.7078,41.7878,778665.0
2016-04-01 09:30:00,46.97,47.57,46.71,47.27,201070.0,41.7345,42.2676,41.5035,42.001,201070.0
2016-04-01 10:00:00,47.2,47.51,47.08,47.14,190960.0,41.9388,42.2143,41.8322,41.8855,190960.0
2016-04-01 10:30:00,47.17,47.35,47.05,47.08,113485.0,41.9122,42.0721,41.8056,41.8322,113485.0
2016-04-01 11:00:00,47.07,47.13,46.9,47.01,152760.0,41.8233,41.8766,41.6723,41.77,152760.0
2016-04-01 11:30:00,46.99,47.14,46.93,46.97,141285.0,41.7523,41.8855,41.6989,41.7345,141285.0
2016-04-01 12:00:00,46.99,47.01,46.76,46.8,95145.0,41.7523,41.77,41.5479,41.5834,95145.0
2016-04-01 12:30:00,46.78,46.94,46.76,46.87,122220.0,41.5657,41.7078,41.5479,41.6456,122220.0
2016-04-01 13:00:00,46.87,47.03,46.85,47.01,200460.0,41.6456,41.7878,41.6279,41.77,200460.0
2016-04-01 13:30:00,47.0,47.13,46.99,47.1,59090.0,41.7611,41.8766,41.7523,41.85,59090.0
2016-04-01 14:00:00,47.1,47.14,46.99,47.0,78555.0,41.85,41.8855,41.7523,41.7611,78555.0
2016-04-01 14:30:00,47.01,47.15,46.99,47.07,157455.0,41.77,41.8944,41.7523,41.8233,157455.0
2016-04-01 15:00:00,47.07,47.17,47.0,47.08,164925.0,41.8233,41.9122,41.7611,41.8322,164925.0
2016-04-01 15:30:00,47.1,47.25,47.04,47.15,473220.0,41.85,41.9833,41.7967,41.8944,473220.0
2016-04-04 09:30:00,47.05,47.05,46.57,46.58,279765.0,41.8056,41.8056,41.3791,41.388,279765.0
2016-04-04 10:00:00,46.59,47.0,46.57,46.98,283950.0,41.3968,41.7611,41.3791,41.7434,283950.0
2016-04-04 10:30:00,46.99,47.12,46.89,46.94,202340.0,41.7523,41.8678,41.6634,41.7078,202340.0
2016-04-04 11:00:00,46.94,47.2,46.86,47.07,295120.0,41.7078,41.9388,41.6367,41.8233,295120.0
2016-04-04 11:30:00,47.06,47.21,46.91,46.98,322155.0,41.8144,41.9477,41.6812,41.7434,322155.0
2016-04-04 12:00:00,46.97,47.14,46.96,47.03,197745.0,41.7345,41.8855,41.7256,41.7878,197745.0
2016-04-04 12:30:00,47.0,47.2,46.93,47.16,95790.0,41.7611,41.9388,41.6989,41.9033,95790.0
2016-04-04 13:00:00,47.16,47.18,47.04,47.18,133215.0,41.9033,41.9211,41.7967,41.9211,133215.0
2016-04-04 13:30:00,47.19,47.19,47.08,47.13,298755.0,41.93,41.93,41.8322,41.8766,298755.0
2016-04-04 14:00:00,47.14,47.2,47.12,47.2,218605.0,41.8855,41.9388,41.8678,41.9388,218605.0
2016-04-04 14:30:00,47.19,47.31,47.17,47.26,343230.0,41.93,42.0366,41.9122,41.9922,343230.0
2016-04-04 15:00:00,47.26,47.37,47.23,47.26,197170.0,41.9922,42.0899,41.9655,41.9922,197170.0
2016-04-04 15:30:00,47.24,47.37,47.18,47.28,486125.0,41.9744,42.0899,41.9211,42.0099,486125.0
2016-04-05 09:30:00,47.08,47.31,46.75,47.21,91615.0,41.8322,42.0366,41.539,41.9477,91615.0
2016-04-05 10:00:00,47.26,47.43,46.98,47.42,133915.0,41.9922,42.1432,41.7434,42.1343,133915.0
2016-04-05 10:30:00,47.41,47.58,47.36,47.54,332675.0,42.1254,42.2765,42.081,42.2409,332675.0
2016-04-05 11:00:00,47.56,47.71,47.47,47.7,190040.0,42.2587,42.392,42.1787,42.3831,190040.0
2016-04-05 11:30:00,47.72,47.77,47.53,47.57,115560.0,42.4009,42.4453,42.2321,42.2676,115560.0
2016-04-05 12:00:00,47.6,47.65,47.39,47.44,158895.0,42.2943,42.3387,42.1077,42.1521,158895.0
2016-04-05 12:30:00,47.44,47.49,47.37,47.44,151265.0,42.1521,42.1965,42.0899,42.1521,151265.0
2016-04-05 13:00:00,47.47,47.54,47.4,47.5,122195.0,42.1787,42.2409,42.1166,42.2054,122195.0
2016-04-05 13:30:00,47.5,47.66,47.43,47.59,177560.0,42.2054,42.3476,42.1432,42.2854,177560.0
2016-04-05 14:00:00,47.59,47.68,47.57,47.66,183295.0,42.2854,42.3653,42.2676,42.3476,183295.0
2016-04-05 14:30:00,47.67,47.67,47.45,47.61,373025.0,42.3565,42.3565,42.161,42.3031,373025.0
2016-04-05 15:00:00,47.61,47.65,47.53,47.59,374155.0,42.3031,42.3387,42.2321,42.2854,374155.0
2016-04-05 15:30:00,47.57,47.64,47.39,47.46,782295.0,42.2676,42.3298,42.1077,42.1699,782295.0
2016-04-06 09:30:00,47.38,47.56,47.15,47.19,263545.0,42.0988,42.2587,41.8944,41.93,263545.0
2016-04-06 10:00:00,47.2,47.34,47.06,47.16,302490.0,41.9388,42.0632,41.8144,41.9033,302490.0
2016-04-06 10:30:00,47.19,47.32,46.99,47.02,106110.0,41.93,42.0455,41.7523,41.7789,106110.0
2016-04-06 11:00:00,47.02,47.1,46.75,46.81,221960.0,41.7789,41.85,41.539,41.5923,221960.0
2016-04-06 11:30:00,46.8,46.85,46.72,46.82,276410.0,41.5834,41.6279,41.5123,41.6012,276410.0
2016-04-06 12:00:00,46.83,46.9,46.8,46.84,378935.0,41.6101,41.6723,41.5834,41.619,378935.0
2016-04-06 12:30:00,46.84,46.96,46.8,46.9,197050.0,41.619,41.7256,41.5834,41.6723,197050.0
2016-04-06 13:00:00,46.85,47.12,46.84,46.99,384660.0,41.6279,41.8678,41.619,41.7523,384660.0
2016-04-06 13:30:00,46.97,47.18,46.97,47.11,132155.0,41.7345,41.9211,41.7345,41.8589,132155.0
2016-04-06 14:00:00,47.12,47.12,46.92,47.07,219310.0,41.8678,41.8678,41.6901,41.8233,219310.0
2016-04-06 14:30:00,47.1,47.17,47.02,47.16,149330.0,41.85,41.9122,41.7789,41.9033,149330.0
2016-04-06 15:00:00,47.15,47.44,47.08,47.39,263820.0,41.8944,42.1521,41.8322,42.1077,263820.0
2016-04-06 15:30:00,47.39,47.61,47.39,47.57,656030.0,42.1077,42.3031,42.1077,42.2676,656030.0
2016-04-07 09:30:00,47.33,47.81,47.13,47.4,316860.0,42.0544,42.4809,41.8766,42.1166,316860.0
2016-04-07 10:00:00,47.41,47.57,47.3,47.47,359905.0,42.1254,42.2676,42.0277,42.1787,359905.0
2016-04-07 10:30:00,47.44,47.47,47.09,47.09,132025.0,42.1521,42.1787,41.8411,41.8411,132025.0
2016-04-07 11:00:00,47.09,47.09,46.82,46.84,144415.0,41.8411,41.8411,41.6012,41.619,144415.0
2016-04-07 11:30:00,46.84,46.96,46.8,46.83,109145.0,41.619,41.7256,41.5834,41.6101,109145.0
2016-04-07 12:00:00,46.82,46.85,46.75,46.82,113685.0,41.6012,41.6279,41.539,41.6012,113685.0
2016-04-07 12:30:00,46.83,46.98,46.75,46.92,152815.0,41.6101,41.7434,41.539,41.6901,152815.0
2016-04-07 13:00:00,46.92,47.11,46.87,47.09,149955.0,41.6901,41.8589,41.6456,41.8411,149955.0
2016-04-07 13:30:00,47.09,47.11,46.8,46.83,68455.0,41.8411,41.8589,41.5834,41.6101,68455.0
2016-04-07 14:00:00,46.84,46.88,46.62,46.73,131495.0,41.619,41.6545,41.4235,41.5212,131495.0
2016-04-07 14:30:00,46.77,46.9,46.65,46.68,178030.0,41.5568,41.6723,41.4502,41.4768,178030.0
2016-04-07 15:00:00,46.66,46.93,46.65,46.92,154520.0,41.459,41.6989,41.4502,41.6901,154520.0
2016-04-07 15:30:00,46.9,46.95,46.79,46.93,711100.0,41.6723,41.7167,41.5745,41.6989,711100.0
2016-04-08 09:30:00,47.04,47.19,46.63,47.03,158445.0,41.7967,41.93,41.4324,41.7878,158445.0
2016-04-08 10:00:00,47.02,47.11,46.9,46.94,143395.0,41.7789,41.8589,41.6723,41.7078,143395.0
2016-04-08 10:30:00,46.96,47.08,46.9,46.9,110465.0,41.7256,41.8322,41.6723,41.6723,110465.0
2016-04-08 11:00:00,46.89,46.98,46.8,46.85,158245.0,41.6634,41.7434,41.5834,41.6279,158245.0
2016-04-08 11:30:00,46.87,46.87,46.71,46.76,73700.0,41.6456,41.6456,41.5035,41.5479,73700.0
2016-04-08 12:00:00,46.77,46.9,46.75,46.76,92710.0,41.5568,41.6723,41.539,41.5479,92710.0
2016-04-08 12:30:00,46.7,46.86,46.68,46.77,131625.0,41.4946,41.6367,41.4768,41.5568,131625.0
2016-04-08 13:00:00,46.76,46.77,46.7,46.73,83275.0,41.5479,41.5568,41.4946,41.5212,83275.0
2016-04-08 13:30:00,46.74,46.77,46.7,46.77,161465.0,41.5301,41.5568,41.4946,41.5568,161465.0
2016-04-08 14:00:00,46.75,46.76,46.64,46.67,101960.0,41.539,41.5479,41.4413,41.4679,101960.0
2016-04-08 14:30:00,46.69,46.74,46.65,46.67,114495.0,41.4857,41.5301,41.4502,41.4679,114495.0
2016-04-08 15:00:00,46.67,46.77,46.63,46.69,300955.0,41.4679,41.5568,41.4324,41.4857,300955.0
2016-04-08 15:30:00,46.67,46.73,46.57,46.7,657000.0,41.4679,41.5212,41.3791,41.4946,657000.0
2016-04-11 09:30:00,46.85,46.92,46.55,46.81,166665.0,41.6279,41.6901,41.3613,41.5923,166665.0
2016-04-11 10:00:00,46.87,47.01,46.82,46.83,107675.0,41.6456,41.77,41.6012,41.6101,107675.0
2016-04-11 10:30:00,46.83,46.88,46.55,46.57,86450.0,41.6101,41.6545,41.3613,41.3791,86450.0
2016-04-11 11:00:00,46.58,46.63,46.48,46.54,111045.0,41.388,41.4324,41.2991,41.3524,111045.0
2016-04-11 11:30:00,46.52,46.54,46.34,46.52,178305.0,41.3346,41.3524,41.1747,41.3346,178305.0
2016-04-11 12:00:00,46.59,46.69,46.5,46.5,33370.0,41.3968,41.4857,41.3169,41.3169,33370.0
2016-04-11 12:30:00,46.56,46.65,46.49,46.57,47425.0,41.3702,41.4502,41.308,41.3791,47425.0
2016-04-11 13:00:00,46.59,46.62,46.53,46.53,81610.0,41.3968,41.4235,41.3435,41.3435,81610.0
2016-04-11 13:30:00,46.53,46.67,46.53,46.65,87270.0,41.3435,41.4679,41.3435,41.4502,87270.0
2016-04-11 14:00:00,46.65,46.76,46.56,46.64,91645.0,41.4502,41.5479,41.3702,41.4413,91645.0
2016-04-11 14:30:00,46.6,46.67,46.58,46.61,85660.0,41.4057,41.4679,41.388,41.4146,85660.0
2016-04-11 15:00:00,46.64,46.67,46.5,46.5,86980.0,41.4413,41.4679,41.3169,41.3169,86980.0
2016-04-11 15:30:00,46.51,46.55,46.41,46.49,516105.0,41.3258,41.3613,41.2369,41.308,516105.0
2016-04-12 09:30:00,46.67,46.67,46.21,46.36,372450.0,41.4679,41.4679,41.0592,41.1925,372450.0
2016-04-12 10:00:00,46.31,46.31,45.88,46.14,226150.0,41.148,41.148,40.766,40.997,226150.0
2016-04-12 10:30:00,46.11,46.33,46.09,46.23,263125.0,40.9703,41.1658,40.9526,41.077,263125.0
2016-04-12 11:00:00,46.22,46.37,46.21,46.34,96250.0,41.0681,41.2014,41.0592,41.1747,96250.0
2016-04-12 11:30:00,46.34,46.38,46.25,46.25,39500.0,41.1747,41.2102,41.0947,41.0947,39500.0
2016-04-12 12:00:00,46.27,46.53,46.26,46.41,77355.0,41.1125,41.3435,41.1036,41.2369,77355.0
2016-04-12 12:30:00,46.4,46.65,46.39,46.6,172570.0,41.228,41.4502,41.2191,41.4057,172570.0
2016-04-12 13:00:00,46.58,46.73,46.56,46.6,86575.0,41.388,41.5212,41.3702,41.4057,86575.0
2016-04-12 13:30:00,46.57,46.65,46.55,46.63,52565.0,41.3791,41.4502,41.3613,41.4324,52565.0
2016-04-12 14:00:00,46.65,46.71,46.58,46.58,95640.0,41.4502,41.5035,41.388,41.388,95640.0
2016-04-12 14:30:00,46.59,46.7,46.59,46.66,71960.0,41.3968,41.4946,41.3968,41.459,71960.0
2016-04-12 15:00:00,46.7,46.82,46.65,46.69,91375.0,41.4946,41.6012,41.4502,41.4857,91375.0
2016-04-12 15:30:00,46.66,46.73,46.55,46.63,452490.0,41.459,41.5212,41.3613,41.4324,452490.0
2016-04-13 09:30:00,47.05,47.2,46.65,46.72,327995.0,41.8056,41.9388,41.4502,41.5123,327995.0
2016-04-13 10:00:00,46.74,46.81,46.42,46.69,505300.0,41.5301,41.5923,41.2458,41.4857,505300.0
2016-04-13 10:30:00,46.63,46.8,46.6,46.73,222515.0,41.4324,41.5834,41.4057,41.5212,222515.0
2016-04-13 11:00:00,46.72,47.01,46.68,47.01,209905.0,41.5123,41.77,41.4768,41.77,209905.0
2016-04-13 11:30:00,47.02,47.11,46.88,47.04,85275.0,41.7789,41.8589,41.6545,41.7967,85275.0
2016-04-13 12:00:00,47.08,47.13,47.0,47.05,71965.0,41.8322,41.8766,41.7611,41.8056,71965.0
2016-04-13 12:30:00,47.04,47.27,47.03,47.15,94470.0,41.7967,42.001,41.7878,41.8944,94470.0
2016-04-13 13:00:00,47.17,47.26,47.05,47.22,90770.0,41.9122,41.9922,41.8056,41.9566,90770.0
2016-04-13 13:30:00,47.23,47.31,47.17,47.27,48970.0,41.9655,42.0366,41.9122,42.001,48970.0
2016-04-13 14:00:00,47.26,47.4,47.22,47.25,69360.0,41.9922,42.1166,41.9566,41.9833,69360.0
2016-04-13 14:30:00,47.22,47.39,47.22,47.35,137625.0,41.9566,42.1077,41.9566,42.0721,137625.0
2016-04-13 15:00:00,47.35,47.55,47.35,47.55,167580.0,42.0721,42.2498,42.0721,42.2498,167580.0
2016-04-13 15:30:00,47.53,47.55,47.42,47.51,422700.0,42.2321,42.2498,42.1343,42.2143,422700.0
2016-04-14 09:30:00,47.38,47.8,47.2,47.39,122290.0,42.0988,42.472,41.9388,42.1077,122290.0
2016-04-14 10:00:00,47.42,47.6,47.36,47.37,73155.0,42.1343,42.2943,42.081,42.0899,73155.0
2016-04-14 10:30:00,47.41,47.56,47.17,47.46,88055.0,42.1254,42.2587,41.9122,42.1699,88055.0
2016-04-14 11:00:00,47.46,47.53,47.37,47.4,48885.0,42.1699,42.2321,42.0899,42.1166,48885.0
2016-04-14 11:30:00,47.41,47.51,47.24,47.44,79695.0,42.1254,42.2143,41.9744,42.1521,79695.0
2016-04-14 12:00:00,47.49,47.58,47.41,47.41,37295.0,42.1965,42.2765,42.1254,42.1254,37295.0
2016-04-14 12:30:00,47.39,47.65,47.37,47.63,73965.0,42.1077,42.3387,42.0899,42.3209,73965.0
2016-04-14 13:00:00,47.62,47.71,47.45,47.47,51375.0,42.312,42.392,42.161,42.1787,51375.0
2016-04-14 13:30:00,47.45,47.62,47.41,47.55,88875.0,42.161,42.312,42.1254,42.2498,88875.0
2016-04-14 14:00:00,47.59,47.72,47.5,47.55,90275.0,42.2854,42.4009,42.2054,42.2498,90275.0
2016-04-14 14:30:00,47.54,47.66,47.46,47.54,63565.0,42.2409,42.3476,42.1699,42.2409,63565.0
2016-04-14 15:00:00,47.56,47.63,47.52,47.54,109575.0,42.2587,42.3209,42.2232,42.2409,109575.0
2016-04-14 15:30:00,47.55,47.63,47.44,47.48,867925.0,42.2498,42.3209,42.1521,42.1876,867925.0
2016-04-15 09:30:00,47.42,47.79,47.3,47.55,384075.0,42.1343,42.4631,42.0277,42.2498,384075.0
2016-04-15 10:00:00,47.6,47.76,47.45,47.76,116755.0,42.2943,42.4364,42.161,42.4364,116755.0
2016-04-15 10:30:00,47.75,47.87,47.63,47.63,80840.0,42.4275,42.5342,42.3209,42.3209,80840.0
2016-04-15 11:00:00,47.64,47.88,47.63,47.81,110140.0,42.3298,42.543,42.3209,42.4809,110140.0
2016-04-15 11:30:00,47.81,47.82,47.7,47.76,63675.0,42.4809,42.4897,42.3831,42.4364,63675.0
2016-04-15 12:00:00,47.78,47.78,47.64,47.71,55285.0,42.4542,42.4542,42.3298,42.392,55285.0
2016-04-15 12:30:00,47.73,47.73,47.64,47.68,44195.0,42.4098,42.4098,42.3298,42.3653,44195.0
2016-04-15 13:00:00,47.7,47.7,47.61,47.61,36990.0,42.3831,42.3831,42.3031,42.3031,36990.0
2016-04-15 13:30:00,47.59,47.63,47.51,47.51,50925.0,42.2854,42.3209,42.2143,42.2143,50925.0
2016-04-15 14:00:00,47.53,47.64,47.51,47.62,142025.0,42.2321,42.3298,42.2143,42.312,142025.0
2016-04-15 14:30:00,47.65,47.68,47.6,47.67,63690.0,42.3387,42.3653,42.2943,42.3565,63690.0
2016-04-15 15:00:00,47.65,47.67,47.58,47.61,126340.0,42.3387,42.3565,42.2765,42.3031,126340.0
2016-04-15 15:30:00,47.61,47.72,47.54,47.69,379750.0,42.3031,42.4009,42.2409,42.3742,379750.0
2016-04-18 09:30:00,47.59,47.95,47.54,47.86,195605.0,42.2854,42.6052,42.2409,42.5253,195605.0
2016-04-18 10:00:00,47.87,47.89,47.63,47.68,112825.0,42.5342,42.5519,42.3209,42.3653,112825.0
2016-04-18 10:30:00,47.74,48.12,47.67,48.03,149895.0,42.4187,42.7563,42.3565,42.6763,149895.0
2016-04-18 11:00:00,47.98,48.11,47.87,48.0,123225.0,42.6319,42.7474,42.5342,42.6497,123225.0
2016-04-18 11:30:00,47.99,48.03,47.86,47.88,89035.0,42.6408,42.6763,42.5253,42.543,89035.0
2016-04-18 12:00:00,47.89,47.9,47.65,47.83,190350.0,42.5519,42.5608,42.3387,42.4986,190350.0
2016-04-18 12:30:00,47.83,47.87,47.73,47.76,168830.0,42.4986,42.5342,42.4098,42.4364,168830.0
2016-04-18 13:00:00,47.78,47.87,47.75,47.8,145730.0,42.4542,42.5342,42.4275,42.472,145730.0
2016-04-18 13:30:00,47.81,47.89,47.78,47.89,133840.0,42.4809,42.5519,42.4542,42.5519,133840.0
2016-04-18 14:00:00,47.87,47.9,47.8,47.8,109200.0,42.5342,42.5608,42.472,42.472,109200.0
2016-04-18 14:30:00,47.8,47.97,47.8,47.86,102880.0,42.472,42.623,42.472,42.5253,102880.0
2016-04-18 15:00:00,47.87,47.9,47.75,47.76,155280.0,42.5342,42.5608,42.4275,42.4364,155280.0
2016-04-18 15:30:00,47.76,47.88,47.76,47.85,314895.0,42.4364,42.543,42.4364,42.5164,314895.0
2016-04-19 09:30:00,47.76,48.15,47.67,48.09,255595.0,42.4364,42.783,42.3565,42.7296,255595.0
2016-04-19 10:00:00,48.09,48.23,47.96,48.05,153390.0,42.7296,42.854,42.6141,42.6941,153390.0
2016-04-19 10:30:00,48.05,48.05,47.85,48.02,86275.0,42.6941,42.6941,42.5164,42.6674,86275.0
2016-04-19 11:00:00,48.02,48.43,47.94,48.24,410710.0,42.6674,43.0317,42.5964,42.8629,410710.0
2016-04-19 11:30:00,48.24,48.27,47.94,48.06,259900.0,42.8629,42.8896,42.5964,42.703,259900.0
2016-04-19 12:00:00,48.09,48.17,48.06,48.15,114910.0,42.7296,42.8007,42.703,42.783,114910.0
2016-04-19 12:30:00,48.12,48.22,48.02,48.22,161100.0,42.7563,42.8452,42.6674,42.8452,161100.0
2016-04-19 13:00:00,48.24,48.35,48.21,48.3,114115.0,42.8629,42.9607,42.8363,42.9162,114115.0
2016-04-19 13:30:00,48.28,48.33,48.23,48.24,88925.0,42.8985,42.9429,42.854,42.8629,88925.0
2016-04-19 14:00:00,48.26,48.38,48.26,48.35,106475.0,42.8807,42.9873,42.8807,42.9607,106475.0
2016-04-19 14:30:00,48.35,48.39,48.27,48.27,165265.0,42.9607,42.9962,42.8896,42.8896,165265.0
2016-04-19 15:00:00,48.28,48.43,48.28,48.4,169780.0,42.8985,43.0317,42.8985,43.0051,169780.0
2016-04-19 15:30:00,48.41,48.44,48.34,48.39,339470.0,43.014,43.0406,42.9518,42.9962,339470.0
2016-04-20 09:30:00,48.54,48.57,48.08,48.31,232875.0,43.1295,43.1561,42.7208,42.9251,232875.0
2016-04-20 10:00:00,48.32,48.46,48.24,48.27,115565.0,42.934,43.0584,42.8629,42.8896,115565.0
2016-04-20 10:30:00,48.23,48.32,48.12,48.26,111790.0,42.854,42.934,42.7563,42.8807,111790.0
2016-04-20 11:00:00,48.28,48.37,48.21,48.29,111710.0,42.8985,42.9784,42.8363,42.9073,111710.0
2016-04-20 11:30:00,48.29,48.34,48.18,48.24,105605.0,42.9073,42.9518,42.8096,42.8629,105605.0
2016-04-20 12:00:00,48.25,48.26,48.11,48.17,85910.0,42.8718,42.8807,42.7474,42.8007,85910.0
2016-04-20 12:30:00,48.2,48.58,48.19,48.5,161365.0,42.8274,43.165,42.8185,43.0939,161365.0
2016-04-20 13:00:00,48.5,48.67,48.48,48.62,147585.0,43.0939,43.245,43.0762,43.2006,147585.0
2016-04-20 13:30:00,48.6,48.65,48.47,48.56,128290.0,43.1828,43.2272,43.0673,43.1473,128290.0
2016-04-20 14:00:00,48.58,48.6,48.49,48.55,150455.0,43.165,43.1828,43.0851,43.1384,150455.0
2016-04-20 14:30:00,48.57,48.65,48.54,48.57,83450.0,43.1561,43.2272,43.1295,43.1561,83450.0
2016-04-20 15:00:00,48.59,48.66,48.54,48.62,199545.0,43.1739,43.2361,43.1295,43.2006,199545.0
2016-04-20 15:30:00,48.63,48.64,48.47,48.51,251610.0,43.2094,43.2183,43.0673,43.1028,251610.0
2016-04-21 09:30:00,48.32,48.48,48.03,48.03,215195.0,42.934,43.0762,42.6763,42.6763,215195.0
2016-04-21 10:00:00,48.06,48.41,48.06,48.41,236555.0,42.703,43.014,42.703,43.014,236555.0
2016-04-21 10:30:00,48.4,48.47,48.31,48.4,97550.0,43.0051,43.0673,42.9251,43.0051,97550.0
2016-04-21 11:00:00,48.35,48.42,48.2,48.27,157115.0,42.9607,43.0229,42.8274,42.8896,157115.0
2016-04-21 11:30:00,48.25,48.25,48.09,48.16,231110.0,42.8718,42.8718,42.7296,42.7918,231110.0
2016-04-21 12:00:00,48.15,48.29,48.14,48.29,71335.0,42.783,42.9073,42.7741,42.9073,71335.0
2016-04-21 12:30:00,48.24,48.24,48.13,48.13,67540.0,42.8629,42.8629,42.7652,42.7652,67540.0
2016-04-21 13:00:00,48.15,48.22,48.1,48.12,109800.0,42.783,42.8452,42.7385,42.7563,109800.0
2016-04-21 13:30:00,48.1,48.2,48.02,48.03,77045.0,42.7385,42.8274,42.6674,42.6763,77045.0
2016-04-21 14:00:00,48.02,48.13,48.02,48.06,92655.0,42.6674,42.7652,42.6674,42.703,92655.0
2016-04-21 14:30:00,48.04,48.09,47.96,48.06,56955.0,42.6852,42.7296,42.6141,42.703,56955.0
2016-04-21 15:00:00,48.06,48.1,47.99,47.99,86830.0,42.703,42.7385,42.6408,42.6408,86830.0
2016-04-21 15:30:00,47.98,48.06,47.97,48.05,320530.0,42.6319,42.703,42.623,42.6941,320530.0
2016-04-22 09:30:00,48.07,48.51,47.98,48.44,186980.0,42.7119,43.1028,42.6319,43.0406,186980.0
2016-04-22 10:00:00,48.42,48.51,48.17,48.2,186900.0,43.0229,43.1028,42.8007,42.8274,186900.0
2016-04-22 10:30:00,48.21,48.32,48.14,48.16,150610.0,42.8363,42.934,42.7741,42.7918,150610.0
2016-04-22 11:00:00,48.15,48.24,48.08,48.19,176205.0,42.783,42.8629,42.7208,42.8185,176205.0
2016-04-22 11:30:00,48.2,48.22,48.04,48.22,104915.0,42.8274,42.8452,42.6852,42.8452,104915.0
2016-04-22 12:00:00,48.22,48.25,48.1,48.12,96620.0,42.8452,42.8718,42.7385,42.7563,96620.0
2016-04-22 12:30:00,48.12,48.21,48.11,48.18,99140.0,42.7563,42.8363,42.7474,42.8096,99140.0
2016-04-22 13:00:00,48.21,48.31,48.2,48.27,79780.0,42.8363,42.9251,42.8274,42.8896,79780.0
2016-04-22 13:30:00,48.25,48.35,48.17,48.21,118295.0,42.8718,42.9607,42.8007,42.8363,118295.0
2016-04-22 14:00:00,48.2,48.25,48.15,48.22,119645.0,42.8274,42.8718,42.783,42.8452,119645.0
2016-04-22 14:30:00,48.22,48.24,48.16,48.19,149460.0,42.8452,42.8629,42.7918,42.8185,149460.0
2016-04-22 15:00:00,48.2,48.22,48.13,48.17,171600.0,42.8274,42.8452,42.7652,42.8007,171600.0
2016-04-22 15:30:00,48.18,48.24,48.14,48.23,501770.0,42.8096,42.8629,42.7741,42.854,501770.0
2016-04-25 09:30:00,48.13,48.27,48.0,48.13,140455.0,42.7652,42.8896,42.6497,42.7652,140455.0
2016-04-25 10:00:00,48.04,48.23,47.93,48.2,125950.0,42.6852,42.854,42.5875,42.8274,125950.0
2016-04-25 10:30:00,48.18,48.3,48.14,48.21,261655.0,42.8096,42.9162,42.7741,42.8363,261655.0
2016-04-25 11:00:00,48.2,48.3,48.13,48.2,85875.0,42.8274,42.9162,42.7652,42.8274,85875.0
2016-04-25 11:30:00,48.14,48.19,48.01,48.06,63180.0,42.7741,42.8185,42.6586,42.703,63180.0
2016-04-25 12:00:00,48.05,48.09,48.01,48.06,64475.0,42.6941,42.7296,42.6586,42.703,64475.0
2016-04-25 12:30:00,48.06,48.14,48.01,48.11,178500.0,42.703,42.7741,42.6586,42.7474,178500.0
2016-04-25 13:00:00,48.09,48.15,48.05,48.06,107820.0,42.7296,42.783,42.6941,42.703,107820.0
2016-04-25 13:30:00,48.05,48.14,48.04,48.1,69325.0,42.6941,42.7741,42.6852,42.7385,69325.0
2016-04-25 14:00:00,48.1,48.13,47.94,48.05,94110.0,42.7385,42.7652,42.5964,42.6941,94110.0
2016-04-25 14:30:00,48.03,48.16,47.97,48.1,233745.0,42.6763,42.7918,42.623,42.7385,233745.0
2016-04-25 15:00:00,48.1,48.12,47.98,48.0,226165.0,42.7385,42.7563,42.6319,42.6497,226165.0
2016-04-25 15:30:00,48.02,48.12,47.98,48.09,438610.0,42.6674,42.7563,42.6319,42.7296,438610.0
2016-04-26 09:30:00,48.25,48.47,48.0,48.27,182775.0,42.8718,43.0673,42.6497,42.8896,182775.0
2016-04-26 10:00:00,48.29,48.37,48.2,48.22,30390.0,42.9073,42.9784,42.8274,42.8452,30390.0
2016-04-26 10:30:00,48.23,48.26,48.09,48.18,174760.0,42.854,42.8807,42.7296,42.8096,174760.0
2016-04-26 11:00:00,48.13,48.37,48.13,48.34,190420.0,42.7652,42.9784,42.7652,42.9518,190420.0
2016-04-26 11:30:00,48.32,48.58,48.32,48.56,46015.0,42.934,43.165,42.934,43.1473,46015.0
2016-04-26 12:00:00,48.54,48.8,48.52,48.74,129855.0,43.1295,43.3605,43.1117,43.3072,129855.0
2016-04-26 12:30:00,48.74,48.9,48.73,48.78,136215.0,43.3072,43.4494,43.2983,43.3427,136215.0
2016-04-26 13:00:00,48.74,48.81,48.7,48.72,87200.0,43.3072,43.3694,43.2716,43.2894,87200.0
2016-04-26 13:30:00,48.72,48.79,48.62,48.73,106985.0,43.2894,43.3516,43.2006,43.2983,106985.0
2016-04-26 14:00:00,48.73,48.76,48.59,48.63,62380.0,43.2983,43.325,43.1739,43.2094,62380.0
2016-04-26 14:30:00,48.61,48.67,48.59,48.62,59155.0,43.1917,43.245,43.1739,43.2006,59155.0
2016-04-26 15:00:00,48.61,48.73,48.61,48.72,97200.0,43.1917,43.2983,43.1917,43.2894,97200.0
2016-04-26 15:30:00,48.72,48.86,48.72,48.86,292315.0,43.2894,43.4138,43.2894,43.4138,292315.0
2016-04-27 09:30:00,48.76,48.93,48.4,48.56,147020.0,43.325,43.476,43.0051,43.1473,147020.0
2016-04-27 10:00:00,48.54,48.58,48.25,48.41,80825.0,43.1295,43.165,42.8718,43.014,80825.0
2016-04-27 10:30:00,48.39,48.5,48.34,48.47,68560.0,42.9962,43.0939,42.9518,43.0673,68560.0
2016-04-27 11:00:00,48.46,48.53,48.39,48.43,66530.0,43.0584,43.1206,42.9962,43.0317,66530.0
2016-04-27 11:30:00,48.46,48.66,48.46,48.59,60730.0,43.0584,43.2361,43.0584,43.1739,60730.0
2016-04-27 12:00:00,48.63,48.69,48.56,48.63,65635.0,43.2094,43.2628,43.1473,43.2094,65635.0
2016-04-27 12:30:00,48.63,48.68,48.62,48.66,40700.0,43.2094,43.2539,43.2006,43.2361,40700.0
2016-04-27 13:00:00,48.65,48.76,48.65,48.74,114300.0,43.2272,43.325,43.2272,43.3072,114300.0
2016-04-27 13:30:00,48.74,48.84,48.74,48.82,87915.0,43.3072,43.396,43.3072,43.3783,87915.0
2016-04-27 14:00:00,48.83,48.9,48.73,48.74,209720.0,43.3872,43.4494,43.2983,43.3072,209720.0
2016-04-27 14:30:00,48.73,48.8,48.6,48.76,70515.0,43.2983,43.3605,43.1828,43.325,70515.0
2016-04-27 15:00:00,48.76,48.92,48.76,48.85,147985.0,43.325,43.4671,43.325,43.4049,147985.0
2016-04-27 15:30:00,48.8,48.86,48.67,48.72,203880.0,43.3605,43.4138,43.245,43.2894,203880.0
2016-04-28 09:30:00,48.29,48.58,48.15,48.48,153275.0,42.9073,43.165,42.783,43.0762,153275.0
2016-04-28 10:00:00,48.49,48.71,48.49,48.69,42575.0,43.0851,43.2805,43.0851,43.2628,42575.0
2016-04-28 10:30:00,48.66,48.69,48.53,48.66,41940.0,43.2361,43.2628,43.1206,43.2361,41940.0
2016-04-28 11:00:00,48.64,48.69,48.58,48.6,63500.0,43.2183,43.2628,43.165,43.1828,63500.0
2016-04-28 11:30:00,48.6,48.63,48.46,48.49,40645.0,43.1828,43.2094,43.0584,43.0851,40645.0
2016-04-28 12:00:00,48.51,48.61,48.49,48.57,28645.0,43.1028,43.1917,43.0851,43.1561,28645.0
2016-04-28 12:30:00,48.56,48.7,48.53,48.67,41690.0,43.1473,43.2716,43.1206,43.245,41690.0
2016-04-28 13:00:00,48.63,48.66,48.33,48.4,75805.0,43.2094,43.2361,42.9429,43.0051,75805.0
2016-04-28 13:30:00,48.4,48.51,48.4,48.44,46345.0,43.0051,43.1028,43.0051,43.0406,46345.0
2016-04-28 14:00:00,48.44,48.5,48.42,48.49,75735.0,43.0406,43.0939,43.0229,43.0851,75735.0
2016-04-28 14:30:00,48.47,48.5,48.34,48.36,42555.0,43.0673,43.0939,42.9518,42.9695,42555.0
2016-04-28 15:00:00,48.34,48.37,48.1,48.1,141195.0,42.9518,42.9784,42.7385,42.7385,141195.0
2016-04-28 15:30:00,48.11,48.22,48.03,48.2,315765.0,42.7474,42.8452,42.6763,42.8274,315765.0
2016-04-29 09:30:00,47.9,48.03,47.7,47.84,143130.0,42.5608,42.6763,42.3831,42.5075,143130.0
2016-04-29 10:00:00,47.78,48.09,47.72,47.98,106125.0,42.4542,42.7296,42.4009,42.6319,106125.0
2016-04-29 10:30:00,48.03,48.05,47.71,47.83,171685.0,42.6763,42.6941,42.392,42.4986,171685.0
2016-04-29 11:00:00,47.83,47.88,47.7,47.81,129785.0,42.4986,42.543,42.3831,42.4809,129785.0
2016-04-29 11:30:00,47.79,47.81,47.64,47.68,136300.0,42.4631,42.4809,42.3298,42.3653,136300.0
2016-04-29 12:00:00,47.67,47.92,47.63,47.88,103240.0,42.3565,42.5786,42.3209,42.543,103240.0
2016-04-29 12:30:00,47.85,47.93,47.73,47.73,84635.0,42.5164,42.5875,42.4098,42.4098,84635.0
2016-04-29 13:00:00,47.74,47.97,47.74,47.9,60805.0,42.4187,42.623,42.4187,42.5608,60805.0
2016-04-29 13:30:00,47.89,47.91,47.73,47.84,71200.0,42.5519,42.5697,42.4098,42.5075,71200.0
2016-04-29 14:00:00,47.83,48.01,47.75,47.97,138500.0,42.4986,42.6586,42.4275,42.623,138500.0
2016-04-29 14:30:00,47.92,47.96,47.79,47.85,125790.0,42.5786,42.6141,42.4631,42.5164,125790.0
2016-04-29 15:00:00,47.81,47.95,47.81,47.88,106810.0,42.4809,42.6052,42.4809,42.543,106810.0
2016-04-29 15:30:00,47.89,48.16,47.89,48.01,402715.0,42.5519,42.7918,42.5519,42.6586,402715.0
2016-05-02 09:30:00,48.11,48.32,47.89,47.9,318040.0,42.7474,42.934,42.5519,42.5608,318040.0
2016-05-02 10:00:00,47.91,48.11,47.88,48.1,203915.0,42.5697,42.7474,42.543,42.7385,203915.0
2016-05-02 10:30:00,48.11,48.16,48.01,48.07,174640.0,42.7474,42.7918,42.6586,42.7119,174640.0
2016-05-02 11:00:00,48.05,48.44,48.04,48.38,835445.0,42.6941,43.0406,42.6852,42.9873,835445.0
2016-05-02 11:30:00,48.39,48.86,48.38,48.77,156965.0,42.9962,43.4138,42.9873,43.3338,156965.0
2016-05-02 12:00:00,48.77,48.78,48.57,48.76,76935.0,43.3338,43.3427,43.1561,43.325,76935.0
2016-05-02 12:30:00,48.77,48.81,48.65,48.73,70265.0,43.3338,43.3694,43.2272,43.2983,70265.0
2016-05-02 13:00:00,48.74,48.8,48.7,48.75,97760.0,43.3072,43.3605,43.2716,43.3161,97760.0
2016-05-02 13:30:00,48.76,48.84,48.7,48.75,142990.0,43.325,43.396,43.2716,43.3161,142990.0
2016-05-02 14:00:00,48.77,48.91,48.7,48.85,203815.0,43.3338,43.4582,43.2716,43.4049,203815.0
2016-05-02 14:30:00,48.85,48.89,48.76,48.84,205825.0,43.4049,43.4405,43.325,43.396,205825.0
2016-05-02 15:00:00,48.84,48.92,48.83,48.89,194795.0,43.396,43.4671,43.3872,43.4405,194795.0
2016-05-02 15:30:00,48.9,48.95,48.83,48.94,590515.0,43.4494,43.4938,43.3872,43.4849,590515.0
2016-05-03 09:30:00,48.45,48.76,48.01,48.19,127465.0,43.0495,43.325,42.6586,42.8185,127465.0
2016-05-03 10:00:00,48.21,48.21,48.02,48.09,132575.0,42.8363,42.8363,42.6674,42.7296,132575.0
2016-05-03 10:30:00,48.09,48.18,47.72,47.83,343140.0,42.7296,42.8096,42.4009,42.4986,343140.0
2016-05-03 11:00:00,47.81,47.88,47.66,47.73,200500.0,42.4809,42.543,42.3476,42.4098,200500.0
2016-05-03 11:30:00,47.67,47.84,47.62,47.77,134035.0,42.3565,42.5075,42.312,42.4453,134035.0
2016-05-03 12:00:00,47.77,47.97,47.75,47.89,139475.0,42.4453,42.623,42.4275,42.5519,139475.0
2016-05-03 12:30:00,47.93,48.1,47.85,48.04,164910.0,42.5875,42.7385,42.5164,42.6852,164910.0
2016-05-03 13:00:00,48.04,48.11,48.0,48.07,96400.0,42.6852,42.7474,42.6497,42.7119,96400.0
2016-05-03 13:30:00,48.07,48.24,48.04,48.15,93900.0,42.7119,42.8629,42.6852,42.783,93900.0
2016-05-03 14:00:00,48.15,48.24,48.13,48.14,97885.0,42.783,42.8629,42.7652,42.7741,97885.0
2016-05-03 14:30:00,48.16,48.25,48.08,48.14,108415.0,42.7918,42.8718,42.7208,42.7741,108415.0
2016-05-03 15:00:00,48.15,48.23,48.12,48.17,199010.0,42.783,42.854,42.7563,42.8007,199010.0
2016-05-03 15:30:00,48.15,48.26,48.09,48.15,448945.0,42.783,42.8807,42.7296,42.783,448945.0
2016-05-04 09:30:00,51.28,52.54,51.0,51.8,3594490.0,45.5641,46.6836,45.3153,46.0261,3594490.0
2016-05-04 10:00:00,51.8,52.0,51.35,51.69,901460.0,46.0261,46.2038,45.6263,45.9284,901460.0
2016-05-04 10:30:00,51.69,52.11,51.6,51.67,1072460.0,45.9284,46.3016,45.8484,45.9106,1072460.0
2016-05-04 11:00:00,51.69,51.86,51.31,51.46,871445.0,45.9284,46.0794,45.5907,45.724,871445.0
2016-05-04 11:30:00,51.48,51.59,51.38,51.5,456085.0,45.7418,45.8395,45.6529,45.7595,456085.0
2016-05-04 12:00:00,51.5,51.82,51.44,51.69,458625.0,45.7595,46.0439,45.7062,45.9284,458625.0
2016-05-04 12:30:00,51.7,51.78,51.34,51.43,569310.0,45.9373,46.0083,45.6174,45.6973,569310.0
2016-05-04 13:00:00,51.45,51.54,51.38,51.44,463790.0,45.7151,45.7951,45.6529,45.7062,463790.0
2016-05-04 13:30:00,51.45,51.51,51.34,51.35,324725.0,45.7151,45.7684,45.6174,45.6263,324725.0
2016-05-04 14:00:00,51.35,51.65,51.24,51.58,271390.0,45.6263,45.8928,45.5285,45.8306,271390.0
2016-05-04 14:30:00,51.58,51.8,51.53,51.58,669690.0,45.8306,46.0261,45.7862,45.8306,669690.0
2016-05-04 15:00:00,51.56,51.83,51.46,51.52,613020.0,45.8129,46.0528,45.724,45.7773,613020.0
2016-05-04 15:30:00,51.55,51.78,51.51,51.71,1382425.0,45.804,46.0083,45.7684,45.9461,1382425.0
2016-05-05 09:30:00,51.8,52.02,51.5,51.64,860935.0,46.0261,46.2216,45.7595,45.8839,860935.0
2016-05-05 10:00:00,51.64,51.69,51.42,51.49,436505.0,45.8839,45.9284,45.6885,45.7507,436505.0
2016-05-05 10:30:00,51.51,51.72,51.42,51.43,223065.0,45.7684,45.955,45.6885,45.6973,223065.0
2016-05-05 11:00:00,51.41,51.54,51.25,51.39,317875.0,45.6796,45.7951,45.5374,45.6618,317875.0
2016-05-05 11:30:00,51.39,51.5,51.15,51.21,499580.0,45.6618,45.7595,45.4486,45.5019,499580.0
2016-05-05 12:00:00,51.23,51.29,51.08,51.15,350085.0,45.5196,45.573,45.3864,45.4486,350085.0
2016-05-05 12:30:00,51.13,51.15,51.03,51.08,139100.0,45.4308,45.4486,45.3419,45.3864,139100.0
2016-05-05 13:00:00,51.08,51.18,51.03,51.06,164265.0,45.3864,45.4752,45.3419,45.3686,164265.0
2016-05-05 13:30:00,51.07,51.19,51.06,51.14,184840.0,45.3775,45.4841,45.3686,45.4397,184840.0
2016-05-05 14:00:00,51.15,51.23,51.04,51.05,272505.0,45.4486,45.5196,45.3508,45.3597,272505.0
2016-05-05 14:30:00,51.06,51.12,50.97,51.02,300045.0,45.3686,45.4219,45.2886,45.333,300045.0
2016-05-05 15:00:00,51.0,51.05,50.96,50.96,444390.0,45.3153,45.3597,45.2797,45.2797,444390.0
2016-05-05 15:30:00,50.97,50.99,50.77,50.91,1182570.0,45.2886,45.3064,45.1109,45.2353,1182570.0
2016-05-06 09:30:00,50.79,51.67,50.56,51.6,449145.0,45.1287,45.9106,44.9243,45.8484,449145.0
2016-05-06 10:00:00,51.63,51.71,51.18,51.21,269035.0,45.8751,45.9461,45.4752,45.5019,269035.0
2016-05-06 10:30:00,51.22,51.28,50.97,51.05,297320.0,45.5108,45.5641,45.2886,45.3597,297320.0
2016-05-06 11:00:00,51.06,51.11,50.92,51.06,243855.0,45.3686,45.413,45.2442,45.3686,243855.0
2016-05-06 11:30:00,51.06,51.36,51.04,51.24,306090.0,45.3686,45.6351,45.3508,45.5285,306090.0
2016-05-06 12:00:00,51.22,51.27,51.14,51.17,130475.0,45.5108,45.5552,45.4397,45.4663,130475.0
2016-05-06 12:30:00,51.21,51.25,51.12,51.16,75585.0,45.5019,45.5374,45.4219,45.4574,75585.0
2016-05-06 13:00:00,51.17,51.34,51.09,51.32,124500.0,45.4663,45.6174,45.3952,45.5996,124500.0
2016-05-06 13:30:00,51.32,51.38,51.26,51.37,122315.0,45.5996,45.6529,45.5463,45.644,122315.0
2016-05-06 14:00:00,51.36,51.67,51.35,51.6,259300.0,45.6351,45.9106,45.6263,45.8484,259300.0
2016-05-06 14:30:00,51.62,51.71,51.58,51.65,132995.0,45.8662,45.9461,45.8306,45.8928,132995.0
2016-05-06 15:00:00,51.64,51.69,51.57,51.59,145120.0,45.8839,45.9284,45.8217,45.8395,145120.0
2016-05-06 15:30:00,51.58,51.68,51.52,51.66,389990.0,45.8306,45.9195,45.7773,45.9017,389990.0
2016-05-09 09:30:00,51.74,52.23,51.68,52.02,282965.0,45.9728,46.4082,45.9195,46.2216,282965.0
2016-05-09 10:00:00,52.02,52.2,51.92,52.18,241780.0,46.2216,46.3815,46.1327,46.3637,241780.0
2016-05-09 10:30:00,52.11,52.28,52.01,52.1,385505.0,46.3016,46.4526,46.2127,46.2927,385505.0
2016-05-09 11:00:00,52.1,52.23,52.02,52.17,308115.0,46.2927,46.4082,46.2216,46.3549,308115.0
2016-05-09 11:30:00,52.22,52.48,52.18,52.48,258640.0,46.3993,46.6303,46.3637,46.6303,258640.0
2016-05-09 12:00:00,52.47,52.48,52.2,52.44,220635.0,46.6214,46.6303,46.3815,46.5948,220635.0
2016-05-09 12:30:00,52.42,52.46,52.15,52.25,177590.0,46.577,46.6125,46.3371,46.4259,177590.0
2016-05-09 13:00:00,52.23,52.29,52.18,52.24,123845.0,46.4082,46.4615,46.3637,46.4171,123845.0
2016-05-09 13:30:00,52.25,52.45,52.25,52.37,209785.0,46.4259,46.6037,46.4259,46.5326,209785.0
2016-05-09 14:00:00,52.35,52.39,52.19,52.25,156580.0,46.5148,46.5503,46.3726,46.4259,156580.0
2016-05-09 14:30:00,52.25,52.46,52.16,52.45,154420.0,46.4259,46.6125,46.346,46.6037,154420.0
2016-05-09 15:00:00,52.45,52.46,52.22,52.22,633960.0,46.6037,46.6125,46.3993,46.3993,633960.0
2016-05-09 15:30:00,52.22,52.3,52.09,52.14,1177140.0,46.3993,46.4704,46.2838,46.3282,1177140.0
2016-05-10 09:30:00,52.11,52.4,52.04,52.37,219055.0,46.3016,46.5592,46.2394,46.5326,219055.0
2016-05-10 10:00:00,52.39,52.52,52.37,52.4,371545.0,46.5503,46.6659,46.5326,46.5592,371545.0
2016-05-10 10:30:00,52.39,52.4,52.05,52.14,479590.0,46.5503,46.5592,46.2482,46.3282,479590.0
2016-05-10 11:00:00,52.18,52.24,52.03,52.05,173730.0,46.3637,46.4171,46.2305,46.2482,173730.0
2016-05-10 11:30:00,52.05,52.09,51.98,52.05,201875.0,46.2482,46.2838,46.186,46.2482,201875.0
2016-05-10 12:00:00,52.06,52.16,52.02,52.09,238300.0,46.2571,46.346,46.2216,46.2838,238300.0
2016-05-10 12:30:00,52.07,52.09,51.88,51.88,774660.0,46.266,46.2838,46.0972,46.0972,774660.0
2016-05-10 13:00:00,51.87,51.97,51.86,51.95,311800.0,46.0883,46.1772,46.0794,46.1594,311800.0
2016-05-10 13:30:00,51.98,52.04,51.93,52.03,126045.0,46.186,46.2394,46.1416,46.2305,126045.0
2016-05-10 14:00:00,52.05,52.19,52.02,52.04,211310.0,46.2482,46.3726,46.2216,46.2394,211310.0
2016-05-10 14:30:00,52.01,52.08,51.97,51.99,152715.0,46.2127,46.2749,46.1772,46.1949,152715.0
2016-05-10 15:00:00,52.01,52.22,52.01,52.15,298235.0,46.2127,46.3993,46.2127,46.3371,298235.0
2016-05-10 15:30:00,52.14,52.25,52.08,52.24,417480.0,46.3282,46.4259,46.2749,46.4171,417480.0
2016-05-11 09:30:00,52.17,52.32,51.95,51.98,141855.0,46.3549,46.4881,46.1594,46.186,141855.0
2016-05-11 10:00:00,52.01,52.03,51.82,51.82,161280.0,46.2127,46.2305,46.0439,46.0439,161280.0
2016-05-11 10:30:00,51.84,51.92,51.6,51.61,199430.0,46.0616,46.1327,45.8484,45.8573,199430.0
2016-05-11 11:00:00,51.58,51.79,51.55,51.7,208410.0,45.8306,46.0172,45.804,45.9373,208410.0
2016-05-11 11:30:00,51.68,51.7,51.55,51.55,96090.0,45.9195,45.9373,45.804,45.804,96090.0
2016-05-11 12:00:00,51.55,51.72,51.51,51.7,138480.0,45.804,45.955,45.7684,45.9373,138480.0
2016-05-11 12:30:00,51.71,51.81,51.65,51.81,85495.0,45.9461,46.035,45.8928,46.035,85495.0
2016-05-11 13:00:00,51.82,51.85,51.74,51.81,111865.0,46.0439,46.0705,45.9728,46.035,111865.0
2016-05-11 13:30:00,51.81,51.97,51.74,51.94,140510.0,46.035,46.1772,45.9728,46.1505,140510.0
2016-05-11 14:00:00,51.92,51.96,51.79,51.82,106000.0,46.1327,46.1683,46.0172,46.0439,106000.0
2016-05-11 14:30:00,51.82,51.85,51.62,51.64,107700.0,46.0439,46.0705,45.8662,45.8839,107700.0
2016-05-11 15:00:00,51.64,51.85,51.64,51.85,159580.0,45.8839,46.0705,45.8839,46.0705,159580.0
2016-05-11 15:30:00,51.85,51.91,51.68,51.75,425160.0,46.0705,46.1238,45.9195,45.9817,425160.0
2016-05-12 09:30:00,52.02,52.25,51.72,51.72,92090.0,46.2216,46.4259,45.955,45.955,92090.0
2016-05-12 10:00:00,51.74,51.93,51.72,51.75,90755.0,45.9728,46.1416,45.955,45.9817,90755.0
2016-05-12 10:30:00,51.71,51.96,51.67,51.96,104360.0,45.9461,46.1683,45.9106,46.1683,104360.0
2016-05-12 11:00:00,51.94,52.2,51.83,52.15,160620.0,46.1505,46.3815,46.0528,46.3371,160620.0
2016-05-12 11:30:00,52.14,52.27,52.09,52.22,88480.0,46.3282,46.4437,46.2838,46.3993,88480.0
2016-05-12 12:00:00,52.2,52.28,52.16,52.22,95495.0,46.3815,46.4526,46.346,46.3993,95495.0
2016-05-12 12:30:00,52.21,52.27,52.11,52.25,108015.0,46.3904,46.4437,46.3016,46.4259,108015.0
2016-05-12 13:00:00,52.29,52.29,52.16,52.23,88065.0,46.4615,46.4615,46.346,46.4082,88065.0
2016-05-12 13:30:00,52.23,52.32,52.13,52.26,83555.0,46.4082,46.4881,46.3193,46.4348,83555.0
2016-05-12 14:00:00,52.28,52.52,52.26,52.52,130885.0,46.4526,46.6659,46.4348,46.6659,130885.0
2016-05-12 14:30:00,52.5,52.54,52.46,52.5,139365.0,46.6481,46.6836,46.6125,46.6481,139365.0
2016-05-12 15:00:00,52.48,52.65,52.44,52.63,187380.0,46.6303,46.7814,46.5948,46.7636,187380.0
2016-05-12 15:30:00,52.62,52.66,52.38,52.48,406470.0,46.7547,46.7902,46.5415,46.6303,406470.0
2016-05-13 09:30:00,52.22,52.66,52.18,52.55,359525.0,46.3993,46.7902,46.3637,46.6925,359525.0
2016-05-13 10:00:00,52.59,52.66,52.41,52.51,56290.0,46.728,46.7902,46.5681,46.657,56290.0
2016-05-13 10:30:00,52.5,52.61,52.4,52.51,239290.0,46.6481,46.7458,46.5592,46.657,239290.0
2016-05-13 11:00:00,52.5,52.64,52.43,52.56,163405.0,46.6481,46.7725,46.5859,46.7014,163405.0
2016-05-13 11:30:00,52.54,52.58,52.4,52.5,134890.0,46.6836,46.7192,46.5592,46.6481,134890.0
2016-05-13 12:00:00,52.53,52.54,52.35,52.4,184295.0,46.6747,46.6836,46.5148,46.5592,184295.0
2016-05-13 12:30:00,52.39,52.45,52.22,52.25,96455.0,46.5503,46.6037,46.3993,46.4259,96455.0
2016-05-13 13:00:00,52.25,52.25,52.16,52.22,91520.0,46.4259,46.4259,46.346,46.3993,91520.0
2016-05-13 13:30:00,52.21,52.22,52.01,52.13,85285.0,46.3904,46.3993,46.2127,46.3193,85285.0
2016-05-13 14:00:00,52.13,52.17,52.04,52.09,95510.0,46.3193,46.3549,46.2394,46.2838,95510.0
2016-05-13 14:30:00,52.07,52.17,52.01,52.09,320350.0,46.266,46.3549,46.2127,46.2838,320350.0
2016-05-13 15:00:00,52.05,52.1,51.99,52.06,192350.0,46.2482,46.2927,46.1949,46.2571,192350.0
2016-05-13 15:30:00,52.04,52.08,51.98,52.0,420625.0,46.2394,46.2749,46.186,46.2038,420625.0
2016-05-16 09:30:00,52.13,52.58,51.86,52.0,267640.0,46.3193,46.7192,46.0794,46.2038,267640.0
2016-05-16 10:00:00,52.03,52.23,51.95,52.06,248495.0,46.2305,46.4082,46.1594,46.2571,248495.0
2016-05-16 10:30:00,52.13,52.23,52.07,52.21,144205.0,46.3193,46.4082,46.266,46.3904,144205.0
2016-05-16 11:00:00,52.25,52.3,52.15,52.22,123490.0,46.4259,46.4704,46.3371,46.3993,123490.0
2016-05-16 11:30:00,52.2,52.27,52.16,52.26,99720.0,46.3815,46.4437,46.346,46.4348,99720.0
2016-05-16 12:00:00,52.25,52.26,52.19,52.2,130955.0,46.4259,46.4348,46.3726,46.3815,130955.0
2016-05-16 12:30:00,52.23,52.31,52.2,52.27,67970.0,46.4082,46.4793,46.3815,46.4437,67970.0
2016-05-16 13:00:00,52.25,52.35,52.25,52.33,85095.0,46.4259,46.5148,46.4259,46.497,85095.0
2016-05-16 13:30:00,52.3,52.4,52.27,52.39,88865.0,46.4704,46.5592,46.4437,46.5503,88865.0
2016-05-16 14:00:00,52.39,52.59,52.39,52.51,186390.0,46.5503,46.728,46.5503,46.657,186390.0
2016-05-16 14:30:00,52.52,52.62,52.5,52.52,209660.0,46.6659,46.7547,46.6481,46.6659,209660.0
2016-05-16 15:00:00,52.51,52.58,52.42,52.44,122835.0,46.657,46.7192,46.577,46.5948,122835.0
2016-05-16 15:30:00,52.43,52.43,52.26,52.31,485040.0,46.5859,46.5859,46.4348,46.4793,485040.0
2016-05-17 09:30:00,52.2,52.5,51.97,52.32,332815.0,46.3815,46.6481,46.1772,46.4881,332815.0
2016-05-17 10:00:00,52.27,52.32,52.02,52.03,157495.0,46.4437,46.4881,46.2216,46.2305,157495.0
2016-05-17 10:30:00,52.01,52.03,51.88,51.93,131395.0,46.2127,46.2305,46.0972,46.1416,131395.0
2016-05-17 11:00:00,51.9,51.91,51.66,51.69,332135.0,46.115,46.1238,45.9017,45.9284,332135.0
2016-05-17 11:30:00,51.69,51.77,51.62,51.75,187020.0,45.9284,45.9994,45.8662,45.9817,187020.0
2016-05-17 12:00:00,51.74,51.74,51.45,51.46,76860.0,45.9728,45.9728,45.7151,45.724,76860.0
2016-05-17 12:30:00,51.46,51.56,51.43,51.54,137625.0,45.724,45.8129,45.6973,45.7951,137625.0
2016-05-17 13:00:00,51.54,51.66,51.51,51.64,85985.0,45.7951,45.9017,45.7684,45.8839,85985.0
2016-05-17 13:30:00,51.66,51.75,51.53,51.54,119810.0,45.9017,45.9817,45.7862,45.7951,119810.0
2016-05-17 14:00:00,51.56,51.56,51.26,51.4,135205.0,45.8129,45.8129,45.5463,45.6707,135205.0
2016-05-17 14:30:00,51.35,51.44,51.28,51.41,150170.0,45.6263,45.7062,45.5641,45.6796,150170.0
2016-05-17 15:00:00,51.45,51.57,51.28,51.36,151745.0,45.7151,45.8217,45.5641,45.6351,151745.0
2016-05-17 15:30:00,51.38,51.54,51.37,51.54,450200.0,45.6529,45.7951,45.644,45.7951,450200.0
2016-05-18 09:30:00,51.4,51.75,51.24,51.64,172735.0,45.6707,45.9817,45.5285,45.8839,172735.0
2016-05-18 10:00:00,51.69,51.78,51.59,51.59,52115.0,45.9284,46.0083,45.8395,45.8395,52115.0
2016-05-18 10:30:00,51.62,51.75,51.48,51.51,77565.0,45.8662,45.9817,45.7418,45.7684,77565.0
2016-05-18 11:00:00,51.53,51.91,51.5,51.91,81070.0,45.7862,46.1238,45.7595,46.1238,81070.0
2016-05-18 11:30:00,51.86,51.88,51.77,51.79,74935.0,46.0794,46.0972,45.9994,46.0172,74935.0
2016-05-18 12:00:00,51.75,51.86,51.67,51.75,69980.0,45.9817,46.0794,45.9106,45.9817,69980.0
2016-05-18 12:30:00,51.76,51.87,51.67,51.83,137370.0,45.9906,46.0883,45.9106,46.0528,137370.0
2016-05-18 13:00:00,51.87,51.94,51.79,51.84,78230.0,46.0883,46.1505,46.0172,46.0616,78230.0
2016-05-18 13:30:00,51.9,52.06,51.76,51.85,100525.0,46.115,46.2571,45.9906,46.0705,100525.0
2016-05-18 14:00:00,51.8,52.01,51.73,51.91,245080.0,46.0261,46.2127,45.9639,46.1238,245080.0
2016-05-18 14:30:00,51.86,52.08,51.78,52.07,98370.0,46.0794,46.2749,46.0083,46.266,98370.0
2016-05-18 15:00:00,52.09,52.27,52.0,52.05,217465.0,46.2838,46.4437,46.2038,46.2482,217465.0
2016-05-18 15:30:00,52.05,52.33,52.05,52.32,613095.0,46.2482,46.497,46.2482,46.4881,613095.0
2016-05-19 09:30:00,52.3,52.58,51.91,52.09,259680.0,46.4704,46.7192,46.1238,46.2838,259680.0
2016-05-19 10:00:00,52.07,52.49,52.0,52.49,288795.0,46.266,46.6392,46.2038,46.6392,288795.0
2016-05-19 10:30:00,52.46,52.6,52.26,52.5,428035.0,46.6125,46.7369,46.4348,46.6481,428035.0
2016-05-19 11:00:00,52.5,52.51,52.1,52.1,857105.0,46.6481,46.657,46.2927,46.2927,857105.0
2016-05-19 11:30:00,52.11,52.17,51.98,52.09,233600.0,46.3016,46.3549,46.186,46.2838,233600.0
2016-05-19 12:00:00,52.11,52.17,52.0,52.02,77015.0,46.3016,46.3549,46.2038,46.2216,77015.0
2016-05-19 12:30:00,52.0,52.33,51.96,52.3,526335.0,46.2038,46.497,46.1683,46.4704,526335.0
2016-05-19 13:00:00,52.29,52.35,52.23,52.29,315405.0,46.4615,46.5148,46.4082,46.4615,315405.0
2016-05-19 13:30:00,52.29,52.32,52.1,52.13,132350.0,46.4615,46.4881,46.2927,46.3193,132350.0
2016-05-19 14:00:00,52.09,52.31,52.09,52.19,108085.0,46.2838,46.4793,46.2838,46.3726,108085.0
2016-05-19 14:30:00,52.21,52.24,52.08,52.12,114355.0,46.3904,46.4171,46.2749,46.3104,114355.0
2016-05-19 15:00:00,52.13,52.27,52.13,52.15,90640.0,46.3193,46.4437,46.3193,46.3371,90640.0
2016-05-19 15:30:00,52.13,52.23,52.06,52.15,324845.0,46.3193,46.4082,46.2571,46.3371,324845.0
2016-05-20 09:30:00,52.45,52.78,52.4,52.66,862520.0,46.6037,46.8969,46.5592,46.7902,862520.0
2016-05-20 10:00:00,52.68,52.82,52.65,52.75,363275.0,46.808,46.9324,46.7814,46.8702,363275.0
2016-05-20 10:30:00,52.7,52.9,52.67,52.86,318170.0,46.8258,47.0035,46.7991,46.968,318170.0
2016-05-20 11:00:00,52.86,52.97,52.77,52.97,313285.0,46.968,47.0657,46.888,47.0657,313285.0
2016-05-20 11:30:00,52.98,53.12,52.92,53.04,191795.0,47.0746,47.199,47.0213,47.1279,191795.0
2016-05-20 12:00:00,53.0,53.04,52.89,52.95,177680.0,47.0923,47.1279,46.9946,47.0479,177680.0
2016-05-20 12:30:00,52.97,53.09,52.91,53.03,176505.0,47.0657,47.1723,47.0124,47.119,176505.0
2016-05-20 13:00:00,53.01,53.02,52.94,52.98,405985.0,47.1012,47.1101,47.039,47.0746,405985.0
2016-05-20 13:30:00,52.98,53.01,52.77,52.8,426740.0,47.0746,47.1012,46.888,46.9146,426740.0
2016-05-20 14:00:00,52.8,52.82,52.67,52.74,151580.0,46.9146,46.9324,46.7991,46.8613,151580.0
2016-05-20 14:30:00,52.75,52.76,52.56,52.59,398875.0,46.8702,46.8791,46.7014,46.728,398875.0
2016-05-20 15:00:00,52.6,52.62,52.37,52.38,231480.0,46.7369,46.7547,46.5326,46.5415,231480.0
2016-05-20 15:30:00,52.38,52.63,52.35,52.6,582100.0,46.5415,46.7636,46.5148,46.7369,582100.0
2016-05-23 09:30:00,52.46,52.68,52.3,52.65,252850.0,46.6125,46.808,46.4704,46.7814,252850.0
2016-05-23 10:00:00,52.63,52.78,52.57,52.7,99035.0,46.7636,46.8969,46.7103,46.8258,99035.0
2016-05-23 10:30:00,52.67,52.84,52.64,52.8,302175.0,46.7991,46.9502,46.7725,46.9146,302175.0
2016-05-23 11:00:00,52.72,52.9,52.68,52.83,317425.0,46.8436,47.0035,46.808,46.9413,317425.0
2016-05-23 11:30:00,52.84,52.86,52.67,52.81,59850.0,46.9502,46.968,46.7991,46.9235,59850.0
2016-05-23 12:00:00,52.74,52.9,52.73,52.88,143040.0,46.8613,47.0035,46.8524,46.9857,143040.0
2016-05-23 12:30:00,52.88,52.88,52.78,52.84,147220.0,46.9857,46.9857,46.8969,46.9502,147220.0
2016-05-23 13:00:00,52.81,52.91,52.8,52.82,167195.0,46.9235,47.0124,46.9146,46.9324,167195.0
2016-05-23 13:30:00,52.81,52.91,52.8,52.87,77580.0,46.9235,47.0124,46.9146,46.9768,77580.0
2016-05-23 14:00:00,52.87,52.93,52.82,52.93,53460.0,46.9768,47.0301,46.9324,47.0301,53460.0
2016-05-23 14:30:00,52.91,52.92,52.85,52.9,56680.0,47.0124,47.0213,46.9591,47.0035,56680.0
2016-05-23 15:00:00,52.9,52.9,52.76,52.83,189355.0,47.0035,47.0035,46.8791,46.9413,189355.0
2016-05-23 15:30:00,52.82,52.86,52.78,52.82,579620.0,46.9324,46.968,46.8969,46.9324,579620.0
2016-05-24 09:30:00,52.9,53.78,52.8,53.6,372665.0,47.0035,47.7854,46.9146,47.6255,372665.0
2016-05-24 10:00:00,53.6,53.77,53.32,53.62,585510.0,47.6255,47.7765,47.3767,47.6432,585510.0
2016-05-24 10:30:00,53.66,53.84,53.54,53.67,402125.0,47.6788,47.8387,47.5722,47.6877,402125.0
2016-05-24 11:00:00,53.65,53.79,53.65,53.71,325775.0,47.6699,47.7943,47.6699,47.7232,325775.0
2016-05-24 11:30:00,53.7,53.79,53.67,53.68,196715.0,47.7143,47.7943,47.6877,47.6966,196715.0
2016-05-24 12:00:00,53.69,53.93,53.69,53.9,383270.0,47.7054,47.9187,47.7054,47.892,383270.0
2016-05-24 12:30:00,53.88,53.89,53.7,53.79,284860.0,47.8743,47.8831,47.7143,47.7943,284860.0
2016-05-24 13:00:00,53.8,53.85,53.74,53.85,305645.0,47.8032,47.8476,47.7499,47.8476,305645.0
2016-05-24 13:30:00,53.86,54.05,53.81,53.97,553940.0,47.8565,48.0253,47.8121,47.9542,553940.0
2016-05-24 14:00:00,53.99,54.1,53.89,54.0,288175.0,47.972,48.0697,47.8831,47.9809,288175.0
2016-05-24 14:30:00,54.01,54.16,53.96,54.11,230260.0,47.9898,48.123,47.9453,48.0786,230260.0
2016-05-24 15:00:00,54.1,54.29,54.07,54.28,331495.0,48.0697,48.2386,48.0431,48.2297,331495.0
2016-05-24 15:30:00,54.28,54.29,54.12,54.14,962870.0,48.2297,48.2386,48.0875,48.1053,962870.0
2016-05-25 09:30:00,54.16,54.34,53.91,54.12,195805.0,48.123,48.283,47.9009,48.0875,195805.0
2016-05-25 10:00:00,54.12,54.22,54.02,54.02,181070.0,48.0875,48.1764,47.9987,47.9987,181070.0
2016-05-25 10:30:00,54.03,54.23,53.99,54.1,366535.0,48.0075,48.1852,47.972,48.0697,366535.0
2016-05-25 11:00:00,54.14,54.17,54.05,54.08,128635.0,48.1053,48.1319,48.0253,48.052,128635.0
2016-05-25 11:30:00,54.11,54.18,54.04,54.17,136370.0,48.0786,48.1408,48.0164,48.1319,136370.0
2016-05-25 12:00:00,54.16,54.16,54.04,54.11,141425.0,48.123,48.123,48.0164,48.0786,141425.0
2016-05-25 12:30:00,54.1,54.12,54.06,54.09,207725.0,48.0697,48.0875,48.0342,48.0608,207725.0
2016-05-25 13:00:00,54.1,54.18,54.07,54.18,170480.0,48.0697,48.1408,48.0431,48.1408,170480.0
2016-05-25 13:30:00,54.18,54.18,53.92,54.03,256140.0,48.1408,48.1408,47.9098,48.0075,256140.0
2016-05-25 14:00:00,54.02,54.15,53.97,54.1,348135.0,47.9987,48.1142,47.9542,48.0697,348135.0
2016-05-25 14:30:00,54.1,54.11,53.88,53.91,153890.0,48.0697,48.0786,47.8743,47.9009,153890.0
2016-05-25 15:00:00,53.9,54.08,53.88,54.07,150530.0,47.892,48.052,47.8743,48.0431,150530.0
2016-05-25 15:30:00,54.06,54.06,53.92,54.0,503515.0,48.0342,48.0342,47.9098,47.9809,503515.0
2016-05-26 09:30:00,53.9,54.05,53.54,53.62,365090.0,47.892,48.0253,47.5722,47.6432,365090.0
2016-05-26 10:00:00,53.74,53.75,53.42,53.68,356325.0,47.7499,47.7587,47.4655,47.6966,356325.0
2016-05-26 10:30:00,53.7,53.81,53.61,53.68,158190.0,47.7143,47.8121,47.6344,47.6966,158190.0
2016-05-26 11:00:00,53.67,53.8,53.62,53.72,104485.0,47.6877,47.8032,47.6432,47.7321,104485.0
2016-05-26 11:30:00,53.7,53.83,53.65,53.74,106040.0,47.7143,47.8298,47.6699,47.7499,106040.0
2016-05-26 12:00:00,53.74,53.86,53.71,53.71,133525.0,47.7499,47.8565,47.7232,47.7232,133525.0
2016-05-26 12:30:00,53.71,53.75,53.63,53.66,82035.0,47.7232,47.7587,47.6521,47.6788,82035.0
2016-05-26 13:00:00,53.68,53.83,53.68,53.8,43250.0,47.6966,47.8298,47.6966,47.8032,43250.0
2016-05-26 13:30:00,53.84,53.94,53.8,53.83,128825.0,47.8387,47.9276,47.8032,47.8298,128825.0
2016-05-26 14:00:00,53.82,53.87,53.7,53.73,271490.0,47.8209,47.8654,47.7143,47.741,271490.0
2016-05-26 14:30:00,53.73,53.8,53.65,53.67,172220.0,47.741,47.8032,47.6699,47.6877,172220.0
2016-05-26 15:00:00,53.67,53.79,53.64,53.66,157360.0,47.6877,47.7943,47.661,47.6788,157360.0
2016-05-26 15:30:00,53.66,53.73,53.59,53.59,440455.0,47.6788,47.741,47.6166,47.6166,440455.0
2016-05-27 09:30:00,53.88,54.05,53.6,53.99,300500.0,47.8743,48.0253,47.6255,47.972,300500.0
2016-05-27 10:00:00,54.03,54.05,53.67,53.67,144815.0,48.0075,48.0253,47.6877,47.6877,144815.0
2016-05-27 10:30:00,53.67,53.87,53.65,53.69,55890.0,47.6877,47.8654,47.6699,47.7054,55890.0
2016-05-27 11:00:00,53.71,53.95,53.69,53.9,59270.0,47.7232,47.9365,47.7054,47.892,59270.0
2016-05-27 11:30:00,53.94,53.94,53.76,53.8,78350.0,47.9276,47.9276,47.7676,47.8032,78350.0
2016-05-27 12:00:00,53.82,54.01,53.79,54.0,188455.0,47.8209,47.9898,47.7943,47.9809,188455.0
2016-05-27 12:30:00,54.01,54.06,53.85,53.87,93790.0,47.9898,48.0342,47.8476,47.8654,93790.0
2016-05-27 13:00:00,53.85,54.01,53.79,53.88,321270.0,47.8476,47.9898,47.7943,47.8743,321270.0
2016-05-27 13:30:00,53.89,53.97,53.84,53.88,61445.0,47.8831,47.9542,47.8387,47.8743,61445.0
2016-05-27 14:00:00,53.88,53.96,53.81,53.88,101405.0,47.8743,47.9453,47.8121,47.8743,101405.0
2016-05-27 14:30:00,53.88,53.95,53.85,53.95,167785.0,47.8743,47.9365,47.8476,47.9365,167785.0
2016-05-27 15:00:00,53.92,53.95,53.87,53.9,89885.0,47.9098,47.9365,47.8654,47.892,89885.0
2016-05-27 15:30:00,53.9,54.14,53.9,54.04,446215.0,47.892,48.1053,47.892,48.0164,446215.0
2016-05-31 09:30:00,54.24,54.39,53.9,53.97,181985.0,48.1941,48.3274,47.892,47.9542,181985.0
2016-05-31 10:00:00,53.98,54.14,53.88,54.07,82850.0,47.9631,48.1053,47.8743,48.0431,82850.0
2016-05-31 10:30:00,54.07,54.23,54.05,54.23,122015.0,48.0431,48.1852,48.0253,48.1852,122015.0
2016-05-31 11:00:00,54.23,54.23,54.0,54.02,139650.0,48.1852,48.1852,47.9809,47.9987,139650.0
2016-05-31 11:30:00,53.98,54.06,53.88,53.96,66320.0,47.9631,48.0342,47.8743,47.9453,66320.0
2016-05-31 12:00:00,53.97,54.08,53.95,54.0,96205.0,47.9542,48.052,47.9365,47.9809,96205.0
2016-05-31 12:30:00,53.96,54.05,53.92,54.05,80580.0,47.9453,48.0253,47.9098,48.0253,80580.0
2016-05-31 13:00:00,54.02,54.05,53.95,54.04,63565.0,47.9987,48.0253,47.9365,48.0164,63565.0
2016-05-31 13:30:00,53.99,54.05,53.94,53.97,98150.0,47.972,48.0253,47.9276,47.9542,98150.0
2016-05-31 14:00:00,53.97,54.14,53.91,54.12,93275.0,47.9542,48.1053,47.9009,48.0875,93275.0
2016-05-31 14:30:00,54.13,54.13,54.0,54.04,93690.0,48.0964,48.0964,47.9809,48.0164,93690.0
2016-05-31 15:00:00,54.05,54.2,54.02,54.17,126720.0,48.0253,48.1586,47.9987,48.1319,126720.0
2016-05-31 15:30:00,54.18,54.3,54.14,54.2,486215.0,48.1408,48.2474,48.1053,48.1586,486215.0
2016-06-01 09:30:00,53.75,53.85,53.21,53.23,593040.0,47.7587,47.8476,47.2789,47.2967,593040.0
2016-06-01 10:00:00,53.26,53.53,53.23,53.37,277350.0,47.3234,47.5633,47.2967,47.4211,277350.0
2016-06-01 10:30:00,53.36,53.72,53.34,53.65,340120.0,47.4122,47.7321,47.3944,47.6699,340120.0
2016-06-01 11:00:00,53.66,53.83,53.65,53.69,286440.0,47.6788,47.8298,47.6699,47.7054,286440.0
2016-06-01 11:30:00,53.61,53.64,53.5,53.57,208325.0,47.6344,47.661,47.5366,47.5988,208325.0
2016-06-01 12:00:00,53.59,53.71,53.49,53.65,132340.0,47.6166,47.7232,47.5277,47.6699,132340.0
2016-06-01 12:30:00,53.64,53.73,53.57,53.73,82350.0,47.661,47.741,47.5988,47.741,82350.0
2016-06-01 13:00:00,53.74,53.8,53.57,53.6,219415.0,47.7499,47.8032,47.5988,47.6255,219415.0
2016-06-01 13:30:00,53.59,53.73,53.56,53.65,100145.0,47.6166,47.741,47.5899,47.6699,100145.0
2016-06-01 14:00:00,53.66,53.94,53.66,53.83,179430.0,47.6788,47.9276,47.6788,47.8298,179430.0
2016-06-01 14:30:00,53.84,53.92,53.76,53.85,103195.0,47.8387,47.9098,47.7676,47.8476,103195.0
2016-06-01 15:00:00,53.85,53.91,53.83,53.86,159065.0,47.8476,47.9009,47.8298,47.8565,159065.0
2016-06-01 15:30:00,53.86,53.88,53.73,53.82,359280.0,47.8565,47.8743,47.741,47.8209,359280.0
2016-06-02 09:30:00,53.57,53.79,53.24,53.28,486975.0,47.5988,47.7943,47.3056,47.3411,486975.0
2016-06-02 10:00:00,53.28,53.4,53.11,53.22,443415.0,47.3411,47.4478,47.1901,47.2878,443415.0
2016-06-02 10:30:00,53.23,53.43,53.2,53.34,145165.0,47.2967,47.4744,47.2701,47.3944,145165.0
2016-06-02 11:00:00,53.36,53.4,53.24,53.39,246440.0,47.4122,47.4478,47.3056,47.4389,246440.0
2016-06-02 11:30:00,53.39,53.54,53.34,53.42,185450.0,47.4389,47.5722,47.3944,47.4655,185450.0
2016-06-02 12:00:00,53.43,53.5,53.31,53.34,70405.0,47.4744,47.5366,47.3678,47.3944,70405.0
2016-06-02 12:30:00,53.35,53.4,53.26,53.37,179440.0,47.4033,47.4478,47.3234,47.4211,179440.0
2016-06-02 13:00:00,53.39,53.43,53.35,53.41,150855.0,47.4389,47.4744,47.4033,47.4566,150855.0
2016-06-02 13:30:00,53.39,53.47,53.37,53.46,126450.0,47.4389,47.51,47.4211,47.5011,126450.0
2016-06-02 14:00:00,53.48,53.57,53.34,53.46,170960.0,47.5188,47.5988,47.3944,47.5011,170960.0
2016-06-02 14:30:00,53.46,53.53,53.41,53.44,104020.0,47.5011,47.5633,47.4566,47.4833,104020.0
2016-06-02 15:00:00,53.44,53.45,53.34,53.42,216855.0,47.4833,47.4922,47.3944,47.4655,216855.0
2016-06-02 15:30:00,53.43,53.49,53.37,53.44,410635.0,47.4744,47.5277,47.4211,47.4833,410635.0
2016-06-03 09:30:00,53.01,53.17,52.6,52.94,303205.0,47.1012,47.2434,46.7369,47.039,303205.0
2016-06-03 10:00:00,52.94,53.05,52.83,52.95,209210.0,47.039,47.1368,46.9413,47.0479,209210.0
2016-06-03 10:30:00,52.95,53.11,52.91,53.0,264995.0,47.0479,47.1901,47.0124,47.0923,264995.0
2016-06-03 11:00:00,53.01,53.12,52.87,52.9,290240.0,47.1012,47.199,46.9768,47.0035,290240.0
2016-06-03 11:30:00,52.92,53.16,52.88,53.15,474640.0,47.0213,47.2345,46.9857,47.2256,474640.0
2016-06-03 12:00:00,53.13,53.18,52.85,52.98,375110.0,47.2079,47.2523,46.9591,47.0746,375110.0
2016-06-03 12:30:00,52.98,52.99,52.83,52.94,578595.0,47.0746,47.0835,46.9413,47.039,578595.0
2016-06-03 13:00:00,52.93,53.04,52.87,52.88,152710.0,47.0301,47.1279,46.9768,46.9857,152710.0
2016-06-03 13:30:00,52.87,52.99,52.82,52.99,90365.0,46.9768,47.0835,46.9324,47.0835,90365.0
2016-06-03 14:00:00,52.96,52.97,52.83,52.87,126585.0,47.0568,47.0657,46.9413,46.9768,126585.0
2016-06-03 14:30:00,52.88,52.95,52.85,52.91,194010.0,46.9857,47.0479,46.9591,47.0124,194010.0
2016-06-03 15:00:00,52.89,53.04,52.84,53.04,226800.0,46.9946,47.1279,46.9502,47.1279,226800.0
2016-06-03 15:30:00,53.04,53.14,53.04,53.1,438980.0,47.1279,47.2167,47.1279,47.1812,438980.0
2016-06-06 09:30:00,53.06,53.16,52.51,52.52,259280.0,47.1457,47.2345,46.657,46.6659,259280.0
2016-06-06 10:00:00,52.63,52.91,52.58,52.66,90680.0,46.7636,47.0124,46.7192,46.7902,90680.0
2016-06-06 10:30:00,52.7,52.74,52.48,52.53,215015.0,46.8258,46.8613,46.6303,46.6747,215015.0
2016-06-06 11:00:00,52.51,52.54,52.36,52.41,328205.0,46.657,46.6836,46.5237,46.5681,328205.0
2016-06-06 11:30:00,52.4,52.55,52.35,52.53,717360.0,46.5592,46.6925,46.5148,46.6747,717360.0
2016-06-06 12:00:00,52.54,52.68,52.5,52.55,195660.0,46.6836,46.808,46.6481,46.6925,195660.0
2016-06-06 12:30:00,52.59,52.87,52.58,52.73,261595.0,46.728,46.9768,46.7192,46.8524,261595.0
2016-06-06 13:00:00,52.7,52.88,52.69,52.83,159415.0,46.8258,46.9857,46.8169,46.9413,159415.0
2016-06-06 13:30:00,52.84,52.96,52.82,52.96,157105.0,46.9502,47.0568,46.9324,47.0568,157105.0
2016-06-06 14:00:00,52.96,53.01,52.87,52.88,286175.0,47.0568,47.1012,46.9768,46.9857,286175.0
2016-06-06 14:30:00,52.91,53.01,52.88,52.97,204795.0,47.0124,47.1012,46.9857,47.0657,204795.0
2016-06-06 15:00:00,52.96,53.0,52.9,52.94,214795.0,47.0568,47.0923,47.0035,47.039,214795.0
2016-06-06 15:30:00,52.91,53.05,52.89,52.92,532530.0,47.0124,47.1368,46.9946,47.0213,532530.0
2016-06-07 09:30:00,52.9,53.2,52.86,53.13,488070.0,47.0035,47.2701,46.968,47.2079,488070.0
2016-06-07 10:00:00,53.1,53.22,53.05,53.07,193105.0,47.1812,47.2878,47.1368,47.1545,193105.0
2016-06-07 10:30:00,53.07,53.12,52.95,53.02,142520.0,47.1545,47.199,47.0479,47.1101,142520.0
2016-06-07 11:00:00,53.02,53.11,52.99,53.1,124475.0,47.1101,47.1901,47.0835,47.1812,124475.0
2016-06-07 11:30:00,53.04,53.12,53.03,53.11,141915.0,47.1279,47.199,47.119,47.1901,141915.0
2016-06-07 12:00:00,53.1,53.21,53.09,53.17,109165.0,47.1812,47.2789,47.1723,47.2434,109165.0
2016-06-07 12:30:00,53.21,53.21,53.08,53.13,74605.0,47.2789,47.2789,47.1634,47.2079,74605.0
2016-06-07 13:00:00,53.14,53.41,53.13,53.4,193230.0,47.2167,47.4566,47.2079,47.4478,193230.0
2016-06-07 13:30:00,53.36,53.38,53.1,53.15,103390.0,47.4122,47.43,47.1812,47.2256,103390.0
2016-06-07 14:00:00,53.15,53.21,53.1,53.14,104880.0,47.2256,47.2789,47.1812,47.2167,104880.0
2016-06-07 14:30:00,53.11,53.19,53.09,53.14,197490.0,47.1901,47.2612,47.1723,47.2167,197490.0
2016-06-07 15:00:00,53.12,53.21,53.08,53.14,331785.0,47.199,47.2789,47.1634,47.2167,331785.0
2016-06-07 15:30:00,53.15,53.18,53.05,53.06,580560.0,47.2256,47.2523,47.1368,47.1457,580560.0
2016-06-08 09:30:00,52.92,53.0,52.63,52.87,272860.0,47.0213,47.0923,46.7636,46.9768,272860.0
2016-06-08 10:00:00,52.86,53.03,52.76,52.92,90985.0,46.968,47.119,46.8791,47.0213,90985.0
2016-06-08 10:30:00,52.94,53.0,52.75,52.76,90885.0,47.039,47.0923,46.8702,46.8791,90885.0
2016-06-08 11:00:00,52.76,52.86,52.74,52.82,122210.0,46.8791,46.968,46.8613,46.9324,122210.0
2016-06-08 11:30:00,52.83,52.88,52.78,52.8,75040.0,46.9413,46.9857,46.8969,46.9146,75040.0
2016-06-08 12:00:00,52.79,52.85,52.78,52.85,71355.0,46.9058,46.9591,46.8969,46.9591,71355.0
2016-06-08 12:30:00,52.84,52.93,52.82,52.93,65115.0,46.9502,47.0301,46.9324,47.0301,65115.0
2016-06-08 13:00:00,52.94,52.99,52.83,52.84,65280.0,47.039,47.0835,46.9413,46.9502,65280.0
2016-06-08 13:30:00,52.84,52.9,52.78,52.9,68670.0,46.9502,47.0035,46.8969,47.0035,68670.0
2016-06-08 14:00:00,52.89,52.92,52.76,52.91,123345.0,46.9946,47.0213,46.8791,47.0124,123345.0
2016-06-08 14:30:00,52.91,52.99,52.89,52.97,79220.0,47.0124,47.0835,46.9946,47.0657,79220.0
2016-06-08 15:00:00,52.97,53.02,52.94,52.99,136660.0,47.0657,47.1101,47.039,47.0835,136660.0
2016-06-08 15:30:00,52.99,53.02,52.94,52.97,290690.0,47.0835,47.1101,47.039,47.0657,290690.0
2016-06-09 09:30:00,52.68,52.79,52.43,52.58,232030.0,46.808,46.9058,46.5859,46.7192,232030.0
2016-06-09 10:00:00,52.62,52.78,52.55,52.56,205155.0,46.7547,46.8969,46.6925,46.7014,205155.0
2016-06-09 10:30:00,52.58,52.58,52.48,52.54,109725.0,46.7192,46.7192,46.6303,46.6836,109725.0
2016-06-09 11:00:00,52.54,52.55,52.33,52.33,238765.0,46.6836,46.6925,46.497,46.497,238765.0
2016-06-09 11:30:00,52.3,52.41,52.27,52.4,114305.0,46.4704,46.5681,46.4437,46.5592,114305.0
2016-06-09 12:00:00,52.4,52.42,52.31,52.36,129920.0,46.5592,46.577,46.4793,46.5237,129920.0
2016-06-09 12:30:00,52.37,52.48,52.37,52.47,67030.0,46.5326,46.6303,46.5326,46.6214,67030.0
2016-06-09 13:00:00,52.47,52.56,52.4,52.53,100780.0,46.6214,46.7014,46.5592,46.6747,100780.0
2016-06-09 13:30:00,52.53,52.59,52.52,52.56,134595.0,46.6747,46.728,46.6659,46.7014,134595.0
2016-06-09 14:00:00,52.57,52.57,52.33,52.33,224960.0,46.7103,46.7103,46.497,46.497,224960.0
2016-06-09 14:30:00,52.36,52.47,52.34,52.44,147525.0,46.5237,46.6214,46.5059,46.5948,147525.0
2016-06-09 15:00:00,52.46,52.59,52.45,52.49,183965.0,46.6125,46.728,46.6037,46.6392,183965.0
2016-06-09 15:30:00,52.49,52.62,52.48,52.51,521025.0,46.6392,46.7547,46.6303,46.657,521025.0
2016-06-10 09:30:00,52.22,52.29,52.07,52.15,141720.0,46.3993,46.4615,46.266,46.3371,141720.0
2016-06-10 10:00:00,52.15,52.43,52.03,52.38,183725.0,46.3371,46.5859,46.2305,46.5415,183725.0
2016-06-10 10:30:00,52.39,52.51,52.31,52.46,225735.0,46.5503,46.657,46.4793,46.6125,225735.0
2016-06-10 11:00:00,52.43,52.49,52.32,52.32,179380.0,46.5859,46.6392,46.4881,46.4881,179380.0
2016-06-10 11:30:00,52.36,52.39,52.26,52.34,119005.0,46.5237,46.5503,46.4348,46.5059,119005.0
2016-06-10 12:00:00,52.35,52.4,52.28,52.34,115990.0,46.5148,46.5592,46.4526,46.5059,115990.0
2016-06-10 12:30:00,52.33,52.35,52.25,52.33,188200.0,46.497,46.5148,46.4259,46.497,188200.0
2016-06-10 13:00:00,52.32,52.48,52.28,52.48,92685.0,46.4881,46.6303,46.4526,46.6303,92685.0
2016-06-10 13:30:00,52.46,52.47,52.23,52.23,100700.0,46.6125,46.6214,46.4082,46.4082,100700.0
2016-06-10 14:00:00,52.28,52.3,52.2,52.24,110410.0,46.4526,46.4704,46.3815,46.4171,110410.0
2016-06-10 14:30:00,52.23,52.36,52.21,52.24,160840.0,46.4082,46.5237,46.3904,46.4171,160840.0
2016-06-10 15:00:00,52.24,52.24,52.11,52.16,134600.0,46.4171,46.4171,46.3016,46.346,134600.0
2016-06-10 15:30:00,52.17,52.35,52.17,52.27,346175.0,46.3549,46.5148,46.3549,46.4437,346175.0
2016-06-13 09:30:00,52.0,52.13,51.68,52.0,213415.0,46.2038,46.3193,45.9195,46.2038,213415.0
2016-06-13 10:00:00,52.01,52.32,51.98,52.28,201115.0,46.2127,46.4881,46.186,46.4526,201115.0
2016-06-13 10:30:00,52.3,52.44,52.27,52.44,133030.0,46.4704,46.5948,46.4437,46.5948,133030.0
2016-06-13 11:00:00,52.41,52.47,52.35,52.44,184060.0,46.5681,46.6214,46.5148,46.5948,184060.0
2016-06-13 11:30:00,52.43,52.47,52.33,52.37,396455.0,46.5859,46.6214,46.497,46.5326,396455.0
2016-06-13 12:00:00,52.38,52.46,52.37,52.42,197705.0,46.5415,46.6125,46.5326,46.577,197705.0
2016-06-13 12:30:00,52.39,52.54,52.37,52.54,154385.0,46.5503,46.6836,46.5326,46.6836,154385.0
2016-06-13 13:00:00,52.55,52.55,52.38,52.39,94475.0,46.6925,46.6925,46.5415,46.5503,94475.0
2016-06-13 13:30:00,52.39,52.52,52.38,52.45,225445.0,46.5503,46.6659,46.5415,46.6037,225445.0
2016-06-13 14:00:00,52.45,52.54,52.42,52.46,131620.0,46.6037,46.6836,46.577,46.6125,131620.0
2016-06-13 14:30:00,52.44,52.49,52.3,52.31,101625.0,46.5948,46.6392,46.4704,46.4793,101625.0
2016-06-13 15:00:00,52.3,52.31,52.16,52.23,116660.0,46.4704,46.4793,46.346,46.4082,116660.0
2016-06-13 15:30:00,52.23,52.25,52.04,52.11,344325.0,46.4082,46.4259,46.2394,46.3016,344325.0
2016-06-14 09:30:00,51.79,51.92,51.59,51.92,274060.0,46.1688,46.2847,45.9905,46.2847,274060.0
2016-06-14 10:00:00,51.92,52.0,51.75,51.75,102225.0,46.2847,46.356,46.1332,46.1332,102225.0
2016-06-14 10:30:00,51.74,51.86,51.69,51.73,114445.0,46.1242,46.2312,46.0797,46.1153,114445.0
2016-06-14 11:00:00,51.7,52.18,51.69,51.97,189565.0,46.0886,46.5165,46.0797,46.3293,189565.0
2016-06-14 11:30:00,51.97,52.04,51.77,51.81,56845.0,46.3293,46.3917,46.151,46.1866,56845.0
2016-06-14 12:00:00,51.79,52.01,51.66,51.94,169540.0,46.1688,46.3649,46.0529,46.3025,169540.0
2016-06-14 12:30:00,51.9,51.9,51.64,51.72,138525.0,46.2669,46.2669,46.0351,46.1064,138525.0
2016-06-14 13:00:00,51.75,51.78,51.55,51.63,132170.0,46.1332,46.1599,45.9549,46.0262,132170.0
2016-06-14 13:30:00,51.64,51.67,51.5,51.61,110135.0,46.0351,46.0618,45.9103,46.0084,110135.0
2016-06-14 14:00:00,51.63,51.8,51.6,51.8,258940.0,46.0262,46.1777,45.9994,46.1777,258940.0
2016-06-14 14:30:00,51.8,51.82,51.46,51.46,285445.0,46.1777,46.1956,45.8746,45.8746,285445.0
2016-06-14 15:00:00,51.47,51.63,51.41,51.6,293155.0,45.8835,46.0262,45.8301,45.9994,293155.0
2016-06-14 15:30:00,51.59,51.69,51.51,51.61,662845.0,45.9905,46.0797,45.9192,46.0084,662845.0
2016-06-15 09:30:00,51.64,51.66,51.26,51.26,227200.0,46.0351,46.0529,45.6963,45.6963,227200.0
2016-06-15 10:00:00,51.31,51.48,51.19,51.45,145935.0,45.7409,45.8925,45.6339,45.8657,145935.0
2016-06-15 10:30:00,51.47,51.5,51.28,51.46,296955.0,45.8835,45.9103,45.7142,45.8746,296955.0
2016-06-15 11:00:00,51.46,51.48,51.26,51.29,153705.0,45.8746,45.8925,45.6963,45.7231,153705.0
2016-06-15 11:30:00,51.27,51.33,51.2,51.24,199445.0,45.7053,45.7587,45.6429,45.6785,199445.0
2016-06-15 12:00:00,51.28,51.4,51.26,51.35,156035.0,45.7142,45.8211,45.6963,45.7766,156035.0
2016-06-15 12:30:00,51.38,51.5,51.38,51.45,79815.0,45.8033,45.9103,45.8033,45.8657,79815.0
2016-06-15 13:00:00,51.45,51.58,51.43,51.57,64250.0,45.8657,45.9816,45.8479,45.9727,64250.0
2016-06-15 13:30:00,51.56,52.0,51.55,51.93,105450.0,45.9638,46.356,45.9549,46.2936,105450.0
2016-06-15 14:00:00,51.94,52.05,51.49,51.56,391285.0,46.3025,46.4006,45.9014,45.9638,391285.0
2016-06-15 14:30:00,51.55,51.75,51.51,51.63,226175.0,45.9549,46.1332,45.9192,46.0262,226175.0
2016-06-15 15:00:00,51.63,51.66,51.51,51.53,211870.0,46.0262,46.0529,45.9192,45.937,211870.0
2016-06-15 15:30:00,51.51,51.54,51.23,51.34,592115.0,45.9192,45.9459,45.6696,45.7677,592115.0
2016-06-16 09:30:00,50.93,51.15,50.68,50.69,130525.0,45.4022,45.5983,45.1793,45.1882,130525.0
2016-06-16 10:00:00,50.72,51.18,50.68,50.94,167840.0,45.215,45.625,45.1793,45.4111,167840.0
2016-06-16 10:30:00,50.94,50.95,50.71,50.73,152090.0,45.4111,45.42,45.206,45.2239,152090.0
2016-06-16 11:00:00,50.72,51.02,50.7,51.0,193010.0,45.215,45.4824,45.1971,45.4646,193010.0
2016-06-16 11:30:00,51.02,51.06,50.84,50.95,120005.0,45.4824,45.518,45.3219,45.42,120005.0
2016-06-16 12:00:00,50.95,51.04,50.84,50.98,68690.0,45.42,45.5002,45.3219,45.4467,68690.0
2016-06-16 12:30:00,50.98,51.06,50.83,50.94,85155.0,45.4467,45.518,45.313,45.4111,85155.0
2016-06-16 13:00:00,50.94,51.03,50.85,50.87,88550.0,45.4111,45.4913,45.3308,45.3487,88550.0
2016-06-16 13:30:00,50.89,50.97,50.85,50.91,83275.0,45.3665,45.4378,45.3308,45.3843,83275.0
2016-06-16 14:00:00,50.93,51.18,50.92,51.1,119315.0,45.4022,45.625,45.3932,45.5537,119315.0
2016-06-16 14:30:00,51.11,51.24,51.04,51.15,135540.0,45.5626,45.6785,45.5002,45.5983,135540.0
2016-06-16 15:00:00,51.17,51.45,51.15,51.4,125675.0,45.6161,45.8657,45.5983,45.8211,125675.0
2016-06-16 15:30:00,51.43,51.43,51.26,51.33,443015.0,45.8479,45.8479,45.6963,45.7587,443015.0
2016-06-17 09:30:00,51.35,51.36,51.05,51.31,414030.0,45.7766,45.7855,45.5091,45.7409,414030.0
2016-06-17 10:00:00,51.27,51.27,51.03,51.05,177545.0,45.7053,45.7053,45.4913,45.5091,177545.0
2016-06-17 10:30:00,51.03,51.03,50.88,50.96,78210.0,45.4913,45.4913,45.3576,45.4289,78210.0
2016-06-17 11:00:00,50.97,50.99,50.72,50.72,101545.0,45.4378,45.4556,45.215,45.215,101545.0
2016-06-17 11:30:00,50.71,50.88,50.7,50.78,57855.0,45.206,45.3576,45.1971,45.2684,57855.0
2016-06-17 12:00:00,50.8,50.98,50.78,50.78,116180.0,45.2863,45.4467,45.2684,45.2684,116180.0
2016-06-17 12:30:00,50.83,50.83,50.66,50.73,70975.0,45.313,45.313,45.1615,45.2239,70975.0
2016-06-17 13:00:00,50.73,50.84,50.71,50.76,56050.0,45.2239,45.3219,45.206,45.2506,56050.0
2016-06-17 13:30:00,50.73,50.87,50.68,50.84,56735.0,45.2239,45.3487,45.1793,45.3219,56735.0
2016-06-17 14:00:00,50.85,50.88,50.77,50.85,86695.0,45.3308,45.3576,45.2595,45.3308,86695.0
2016-06-17 14:30:00,50.85,50.93,50.83,50.89,70055.0,45.3308,45.4022,45.313,45.3665,70055.0
2016-06-17 15:00:00,50.9,51.0,50.78,50.86,94355.0,45.3754,45.4646,45.2684,45.3398,94355.0
2016-06-17 15:30:00,50.82,50.89,50.73,50.75,329435.0,45.3041,45.3665,45.2239,45.2417,329435.0
2016-06-20 09:30:00,51.13,51.63,50.98,51.37,276755.0,45.5805,46.0262,45.4467,45.7944,276755.0
2016-06-20 10:00:00,51.46,51.46,51.16,51.18,219760.0,45.8746,45.8746,45.6072,45.625,219760.0
2016-06-20 10:30:00,51.15,51.24,51.04,51.06,131755.0,45.5983,45.6785,45.5002,45.518,131755.0
2016-06-20 11:00:00,51.07,51.12,50.99,51.02,129020.0,45.527,45.5715,45.4556,45.4824,129020.0
2016-06-20 11:30:00,51.0,51.02,50.76,50.8,139505.0,45.4646,45.4824,45.2506,45.2863,139505.0
2016-06-20 12:00:00,50.8,50.88,50.67,50.67,230720.0,45.2863,45.3576,45.1704,45.1704,230720.0
2016-06-20 12:30:00,50.71,50.79,50.67,50.73,152235.0,45.206,45.2774,45.1704,45.2239,152235.0
2016-06-20 13:00:00,50.73,50.75,50.59,50.61,208790.0,45.2239,45.2417,45.0991,45.1169,208790.0
2016-06-20 13:30:00,50.61,50.66,50.53,50.66,179975.0,45.1169,45.1615,45.0456,45.1615,179975.0
2016-06-20 14:00:00,50.66,50.74,50.58,50.62,151620.0,45.1615,45.2328,45.0901,45.1258,151620.0
2016-06-20 14:30:00,50.61,50.62,50.55,50.62,163405.0,45.1169,45.1258,45.0634,45.1258,163405.0
2016-06-20 15:00:00,50.59,50.61,50.4,50.43,243555.0,45.0991,45.1169,44.9297,44.9564,243555.0
2016-06-20 15:30:00,50.43,50.5,50.4,50.44,683485.0,44.9564,45.0188,44.9297,44.9653,683485.0
2016-06-21 09:30:00,50.49,50.69,50.47,50.51,231875.0,45.0099,45.1882,44.9921,45.0277,231875.0
2016-06-21 10:00:00,50.52,50.58,50.35,50.54,188915.0,45.0367,45.0901,44.8851,45.0545,188915.0
2016-06-21 10:30:00,50.54,50.63,50.51,50.52,113005.0,45.0545,45.1347,45.0277,45.0367,113005.0
2016-06-21 11:00:00,50.5,50.56,50.36,50.4,92880.0,45.0188,45.0723,44.894,44.9297,92880.0
2016-06-21 11:30:00,50.4,50.43,50.3,50.39,607250.0,44.9297,44.9564,44.8405,44.9208,607250.0
2016-06-21 12:00:00,50.38,50.61,50.37,50.58,81180.0,44.9119,45.1169,44.9029,45.0901,81180.0
2016-06-21 12:30:00,50.6,50.6,50.37,50.37,97215.0,45.108,45.108,44.9029,44.9029,97215.0
2016-06-21 13:00:00,50.39,50.47,50.35,50.43,88050.0,44.9208,44.9921,44.8851,44.9564,88050.0
2016-06-21 13:30:00,50.41,50.44,50.34,50.34,91065.0,44.9386,44.9653,44.8762,44.8762,91065.0
2016-06-21 14:00:00,50.35,50.45,50.31,50.38,88300.0,44.8851,44.9743,44.8495,44.9119,88300.0
2016-06-21 14:30:00,50.38,50.39,50.22,50.24,342965.0,44.9119,44.9208,44.7692,44.787,342965.0
2016-06-21 15:00:00,50.24,50.28,50.17,50.25,140435.0,44.787,44.8227,44.7246,44.796,140435.0
2016-06-21 15:30:00,50.24,50.27,50.14,50.19,411455.0,44.787,44.8138,44.6979,44.7425,411455.0
2016-06-22 09:30:00,50.29,50.33,49.92,49.98,199070.0,44.8316,44.8673,44.5018,44.5553,199070.0
2016-06-22 10:00:00,49.95,50.28,49.92,50.2,362010.0,44.5285,44.8227,44.5018,44.7514,362010.0
2016-06-22 10:30:00,50.2,50.36,50.18,50.27,140680.0,44.7514,44.894,44.7336,44.8138,140680.0
2016-06-22 11:00:00,50.28,50.47,50.22,50.43,231860.0,44.8227,44.9921,44.7692,44.9564,231860.0
2016-06-22 11:30:00,50.43,50.44,50.29,50.36,138725.0,44.9564,44.9653,44.8316,44.894,138725.0
2016-06-22 12:00:00,50.34,50.39,50.23,50.29,56010.0,44.8762,44.9208,44.7781,44.8316,56010.0
2016-06-22 12:30:00,50.27,50.42,50.26,50.42,58480.0,44.8138,44.9475,44.8049,44.9475,58480.0
2016-06-22 13:00:00,50.38,50.4,50.28,50.4,149315.0,44.9119,44.9297,44.8227,44.9297,149315.0
2016-06-22 13:30:00,50.4,50.46,50.36,50.36,54620.0,44.9297,44.9832,44.894,44.894,54620.0
2016-06-22 14:00:00,50.36,50.43,50.34,50.4,164020.0,44.894,44.9564,44.8762,44.9297,164020.0
2016-06-22 14:30:00,50.42,50.46,50.36,50.42,139870.0,44.9475,44.9832,44.894,44.9475,139870.0
2016-06-22 15:00:00,50.39,50.42,50.29,50.31,165290.0,44.9208,44.9475,44.8316,44.8495,165290.0
2016-06-22 15:30:00,50.3,50.41,50.3,50.4,574510.0,44.8405,44.9386,44.8405,44.9297,574510.0
2016-06-23 09:30:00,50.83,51.12,50.72,50.91,242495.0,45.313,45.5715,45.215,45.3843,242495.0
2016-06-23 10:00:00,50.94,51.08,50.91,50.96,117795.0,45.4111,45.5359,45.3843,45.4289,117795.0
2016-06-23 10:30:00,50.95,50.98,50.81,50.94,87610.0,45.42,45.4467,45.2952,45.4111,87610.0
2016-06-23 11:00:00,50.97,51.04,50.86,50.97,123580.0,45.4378,45.5002,45.3398,45.4378,123580.0
2016-06-23 11:30:00,50.98,51.14,50.98,51.02,103940.0,45.4467,45.5894,45.4467,45.4824,103940.0
2016-06-23 12:00:00,51.04,51.24,51.0,51.21,171020.0,45.5002,45.6785,45.4646,45.6518,171020.0
2016-06-23 12:30:00,51.19,51.2,51.05,51.12,346505.0,45.6339,45.6429,45.5091,45.5715,346505.0
2016-06-23 13:00:00,51.12,51.16,50.99,51.07,153855.0,45.5715,45.6072,45.4556,45.527,153855.0
2016-06-23 13:30:00,51.08,51.1,50.98,51.07,205195.0,45.5359,45.5537,45.4467,45.527,205195.0
2016-06-23 14:00:00,51.08,51.18,51.06,51.13,110755.0,45.5359,45.625,45.518,45.5805,110755.0
2016-06-23 14:30:00,51.12,51.23,51.09,51.21,97895.0,45.5715,45.6696,45.5448,45.6518,97895.0
2016-06-23 15:00:00,51.19,51.2,51.08,51.09,94500.0,45.6339,45.6429,45.5359,45.5448,94500.0
2016-06-23 15:30:00,51.1,51.24,51.08,51.21,853055.0,45.5537,45.6785,45.5359,45.6518,853055.0
2016-06-24 09:30:00,49.56,50.25,49.35,49.69,761185.0,44.1809,44.796,43.9936,44.2967,761185.0
2016-06-24 10:00:00,49.65,50.44,49.63,50.37,541085.0,44.2611,44.9653,44.2433,44.9029,541085.0
2016-06-24 10:30:00,50.39,50.42,49.95,49.95,150735.0,44.9208,44.9475,44.5285,44.5285,150735.0
2016-06-24 11:00:00,49.94,50.07,49.9,50.03,179125.0,44.5196,44.6355,44.484,44.5998,179125.0
2016-06-24 11:30:00,50.01,50.08,49.9,50.02,128405.0,44.582,44.6444,44.484,44.5909,128405.0
2016-06-24 12:00:00,50.04,50.07,49.82,50.0,111765.0,44.6088,44.6355,44.4126,44.5731,111765.0
2016-06-24 12:30:00,50.0,50.02,49.65,49.71,118060.0,44.5731,44.5909,44.2611,44.3146,118060.0
2016-06-24 13:00:00,49.7,49.76,49.61,49.65,131720.0,44.3057,44.3591,44.2254,44.2611,131720.0
2016-06-24 13:30:00,49.64,49.8,49.56,49.59,181485.0,44.2522,44.3948,44.1809,44.2076,181485.0
2016-06-24 14:00:00,49.63,49.7,49.47,49.51,111225.0,44.2433,44.3057,44.1006,44.1363,111225.0
2016-06-24 14:30:00,49.5,49.52,49.35,49.44,339175.0,44.1274,44.1452,43.9936,44.0739,339175.0
2016-06-24 15:00:00,49.43,49.5,49.15,49.32,272930.0,44.065,44.1274,43.8154,43.9669,272930.0
2016-06-24 15:30:00,49.32,49.67,49.27,49.28,1357700.0,43.9669,44.2789,43.9223,43.9312,1357700.0
2016-06-27 09:30:00,49.06,49.06,48.6,48.87,340755.0,43.7351,43.7351,43.3251,43.5657,340755.0
2016-06-27 10:00:00,48.82,48.94,48.65,48.73,284155.0,43.5212,43.6281,43.3696,43.4409,284155.0
2016-06-27 10:30:00,48.71,48.91,48.56,48.61,182140.0,43.4231,43.6014,43.2894,43.334,182140.0
2016-06-27 11:00:00,48.59,48.75,48.36,48.57,166970.0,43.3161,43.4588,43.1111,43.2983,166970.0
2016-06-27 11:30:00,48.6,48.76,48.58,48.67,140960.0,43.3251,43.4677,43.3072,43.3875,140960.0
2016-06-27 12:00:00,48.66,48.84,48.6,48.82,174660.0,43.3785,43.539,43.3251,43.5212,174660.0
2016-06-27 12:30:00,48.84,48.85,48.5,48.63,94250.0,43.539,43.5479,43.2359,43.3518,94250.0
2016-06-27 13:00:00,48.61,48.94,48.58,48.88,122595.0,43.334,43.6281,43.3072,43.5747,122595.0
2016-06-27 13:30:00,48.82,48.86,48.54,48.63,128545.0,43.5212,43.5568,43.2716,43.3518,128545.0
2016-06-27 14:00:00,48.61,48.67,48.39,48.45,160515.0,43.334,43.3875,43.1378,43.1913,160515.0
2016-06-27 14:30:00,48.49,48.55,48.15,48.25,284910.0,43.227,43.2805,42.9239,43.013,284910.0
2016-06-27 15:00:00,48.25,48.41,48.21,48.28,244960.0,43.013,43.1557,42.9774,43.0398,244960.0
2016-06-27 15:30:00,48.22,48.56,48.22,48.46,502425.0,42.9863,43.2894,42.9863,43.2002,502425.0
2016-06-28 09:30:00,48.9,49.03,48.44,48.96,258155.0,43.5925,43.7084,43.1824,43.646,258155.0
2016-06-28 10:00:00,48.99,49.12,48.91,48.97,237905.0,43.6727,43.7886,43.6014,43.6549,237905.0
2016-06-28 10:30:00,49.0,49.06,48.89,48.97,168925.0,43.6816,43.7351,43.5836,43.6549,168925.0
2016-06-28 11:00:00,48.98,49.08,48.85,49.03,326975.0,43.6638,43.753,43.5479,43.7084,326975.0
2016-06-28 11:30:00,49.06,49.41,49.06,49.39,180365.0,43.7351,44.0471,43.7351,44.0293,180365.0
2016-06-28 12:00:00,49.4,49.43,49.3,49.42,196625.0,44.0382,44.065,43.9491,44.0561,196625.0
2016-06-28 12:30:00,49.42,49.45,49.2,49.32,432810.0,44.0561,44.0828,43.8599,43.9669,432810.0
2016-06-28 13:00:00,49.35,49.39,49.12,49.14,186855.0,43.9936,44.0293,43.7886,43.8064,186855.0
2016-06-28 13:30:00,49.11,49.13,48.98,49.0,284560.0,43.7797,43.7975,43.6638,43.6816,284560.0
2016-06-28 14:00:00,49.0,49.09,48.93,49.07,230375.0,43.6816,43.7619,43.6192,43.744,230375.0
2016-06-28 14:30:00,49.09,49.57,49.09,49.54,185960.0,43.7619,44.1898,43.7619,44.163,185960.0
2016-06-28 15:00:00,49.54,49.65,49.37,49.44,271865.0,44.163,44.2611,44.0115,44.0739,271865.0
2016-06-28 15:30:00,49.44,49.66,49.39,49.65,832190.0,44.0739,44.27,44.0293,44.2611,832190.0
2016-06-29 09:30:00,50.03,50.33,49.88,49.88,217790.0,44.5998,44.8673,44.4661,44.4661,217790.0
2016-06-29 10:00:00,49.88,50.45,49.87,50.41,214925.0,44.4661,44.9743,44.4572,44.9386,214925.0
2016-06-29 10:30:00,50.42,50.5,50.33,50.49,168450.0,44.9475,45.0188,44.8673,45.0099,168450.0
2016-06-29 11:00:00,50.5,50.6,50.39,50.6,158935.0,45.0188,45.108,44.9208,45.108,158935.0
2016-06-29 11:30:00,50.6,50.68,50.53,50.61,184300.0,45.108,45.1793,45.0456,45.1169,184300.0
2016-06-29 12:00:00,50.64,50.72,50.52,50.53,476265.0,45.1436,45.215,45.0367,45.0456,476265.0
2016-06-29 12:30:00,50.51,50.51,50.37,50.43,93630.0,45.0277,45.0277,44.9029,44.9564,93630.0
2016-06-29 13:00:00,50.43,50.47,50.29,50.31,104780.0,44.9564,44.9921,44.8316,44.8495,104780.0
2016-06-29 13:30:00,50.35,50.38,50.18,50.28,97515.0,44.8851,44.9119,44.7336,44.8227,97515.0
2016-06-29 14:00:00,50.26,50.33,50.19,50.28,177505.0,44.8049,44.8673,44.7425,44.8227,177505.0
2016-06-29 14:30:00,50.28,50.52,50.28,50.52,295015.0,44.8227,45.0367,44.8227,45.0367,295015.0
2016-06-29 15:00:00,50.52,50.56,50.4,50.52,136855.0,45.0367,45.0723,44.9297,45.0367,136855.0
2016-06-29 15:30:00,50.51,50.56,50.41,50.55,451830.0,45.0277,45.0723,44.9386,45.0634,451830.0
2016-06-30 09:30:00,50.6,50.82,50.32,50.68,301410.0,45.108,45.3041,44.8584,45.1793,301410.0
2016-06-30 10:00:00,50.67,50.75,50.53,50.67,132900.0,45.1704,45.2417,45.0456,45.1704,132900.0
2016-06-30 10:30:00,50.66,50.83,50.62,50.78,93365.0,45.1615,45.313,45.1258,45.2684,93365.0
2016-06-30 11:00:00,50.76,50.96,50.73,50.88,222010.0,45.2506,45.4289,45.2239,45.3576,222010.0
2016-06-30 11:30:00,50.92,50.99,50.86,50.91,139545.0,45.3932,45.4556,45.3398,45.3843,139545.0
2016-06-30 12:00:00,50.9,51.15,50.87,51.14,193770.0,45.3754,45.5983,45.3487,45.5894,193770.0
2016-06-30 12:30:00,51.14,51.28,51.07,51.21,182975.0,45.5894,45.7142,45.527,45.6518,182975.0
2016-06-30 13:00:00,51.24,51.32,51.19,51.25,190080.0,45.6785,45.7498,45.6339,45.6874,190080.0
2016-06-30 13:30:00,51.29,51.35,51.21,51.24,225815.0,45.7231,45.7766,45.6518,45.6785,225815.0
2016-06-30 14:00:00,51.22,51.34,51.21,51.28,169280.0,45.6607,45.7677,45.6518,45.7142,169280.0
2016-06-30 14:30:00,51.27,51.35,51.22,51.24,104045.0,45.7053,45.7766,45.6607,45.6785,104045.0
2016-06-30 15:00:00,51.28,51.29,51.15,51.26,226920.0,45.7142,45.7231,45.5983,45.6963,226920.0
2016-06-30 15:30:00,51.26,51.26,50.98,51.19,484415.0,45.6963,45.6963,45.4467,45.6339,484415.0
2016-07-01 09:30:00,50.98,51.55,50.92,51.45,264755.0,45.4467,45.9549,45.3932,45.8657,264755.0
2016-07-01 10:00:00,51.46,51.51,51.07,51.25,95430.0,45.8746,45.9192,45.527,45.6874,95430.0
2016-07-01 10:30:00,51.22,51.45,51.14,51.33,132215.0,45.6607,45.8657,45.5894,45.7587,132215.0
2016-07-01 11:00:00,51.24,51.31,51.0,51.13,114945.0,45.6785,45.7409,45.4646,45.5805,114945.0
2016-07-01 11:30:00,51.15,51.17,50.97,50.97,69740.0,45.5983,45.6161,45.4378,45.4378,69740.0
2016-07-01 12:00:00,50.96,51.02,50.81,50.83,89540.0,45.4289,45.4824,45.2952,45.313,89540.0
2016-07-01 12:30:00,50.84,50.87,50.7,50.78,147955.0,45.3219,45.3487,45.1971,45.2684,147955.0
2016-07-01 13:00:00,50.76,50.87,50.64,50.66,70160.0,45.2506,45.3487,45.1436,45.1615,70160.0
2016-07-01 13:30:00,50.65,50.71,50.57,50.57,102125.0,45.1525,45.206,45.0812,45.0812,102125.0
2016-07-01 14:00:00,50.6,50.63,50.52,50.63,97885.0,45.108,45.1347,45.0367,45.1347,97885.0
2016-07-01 14:30:00,50.63,50.66,50.49,50.57,90505.0,45.1347,45.1615,45.0099,45.0812,90505.0
2016-07-01 15:00:00,50.55,50.73,50.55,50.69,107755.0,45.0634,45.2239,45.0634,45.1882,107755.0
2016-07-01 15:30:00,50.68,50.7,50.54,50.55,360885.0,45.1793,45.1971,45.0545,45.0634,360885.0
2016-07-05 09:30:00,50.21,50.51,50.18,50.38,155370.0,44.7603,45.0277,44.7336,44.9119,155370.0
2016-07-05 10:00:00,50.37,50.83,50.32,50.83,98360.0,44.9029,45.313,44.8584,45.313,98360.0
2016-07-05 10:30:00,50.79,50.92,50.73,50.84,89260.0,45.2774,45.3932,45.2239,45.3219,89260.0
2016-07-05 11:00:00,50.8,50.85,50.58,50.79,157270.0,45.2863,45.3308,45.0901,45.2774,157270.0
2016-07-05 11:30:00,50.78,50.81,50.61,50.74,99050.0,45.2684,45.2952,45.1169,45.2328,99050.0
2016-07-05 12:00:00,50.79,50.96,50.74,50.89,88645.0,45.2774,45.4289,45.2328,45.3665,88645.0
2016-07-05 12:30:00,50.89,50.96,50.85,50.91,88275.0,45.3665,45.4289,45.3308,45.3843,88275.0
2016-07-05 13:00:00,50.91,50.95,50.85,50.85,63130.0,45.3843,45.42,45.3308,45.3308,63130.0
2016-07-05 13:30:00,50.83,50.85,50.7,50.71,85530.0,45.313,45.3308,45.1971,45.206,85530.0
2016-07-05 14:00:00,50.71,50.85,50.65,50.77,68095.0,45.206,45.3308,45.1525,45.2595,68095.0
2016-07-05 14:30:00,50.77,50.8,50.65,50.74,56795.0,45.2595,45.2863,45.1525,45.2328,56795.0
2016-07-05 15:00:00,50.73,50.86,50.65,50.84,129885.0,45.2239,45.3398,45.1525,45.3219,129885.0
2016-07-05 15:30:00,50.81,51.06,50.81,50.96,377405.0,45.2952,45.518,45.2952,45.4289,377405.0
2016-07-06 09:30:00,50.64,51.04,50.64,50.78,262380.0,45.1436,45.5002,45.1436,45.2684,262380.0
2016-07-06 10:00:00,50.81,50.92,50.49,50.49,227060.0,45.2952,45.3932,45.0099,45.0099,227060.0
2016-07-06 10:30:00,50.49,50.66,50.45,50.63,171075.0,45.0099,45.1615,44.9743,45.1347,171075.0
2016-07-06 11:00:00,50.68,50.76,50.5,50.5,250425.0,45.1793,45.2506,45.0188,45.0188,250425.0
2016-07-06 11:30:00,50.52,50.61,50.48,50.57,101440.0,45.0367,45.1169,45.001,45.0812,101440.0
2016-07-06 12:00:00,50.56,50.64,50.49,50.54,123780.0,45.0723,45.1436,45.0099,45.0545,123780.0
2016-07-06 12:30:00,50.56,50.68,50.49,50.66,143380.0,45.0723,45.1793,45.0099,45.1615,143380.0
2016-07-06 13:00:00,50.69,50.85,50.66,50.8,141085.0,45.1882,45.3308,45.1615,45.2863,141085.0
2016-07-06 13:30:00,50.8,50.91,50.77,50.89,154365.0,45.2863,45.3843,45.2595,45.3665,154365.0
2016-07-06 14:00:00,50.89,51.0,50.84,50.96,155305.0,45.3665,45.4646,45.3219,45.4289,155305.0
2016-07-06 14:30:00,50.95,51.04,50.93,51.02,241305.0,45.42,45.5002,45.4022,45.4824,241305.0
2016-07-06 15:00:00,51.02,51.03,50.9,50.91,196320.0,45.4824,45.4913,45.3754,45.3843,196320.0
2016-07-06 15:30:00,50.91,51.02,50.91,50.99,479335.0,45.3843,45.4824,45.3843,45.4556,479335.0
2016-07-07 09:30:00,50.97,51.2,50.91,50.95,282060.0,45.4378,45.6429,45.3843,45.42,282060.0
2016-07-07 10:00:00,50.96,50.97,50.76,50.82,107970.0,45.4289,45.4378,45.2506,45.3041,107970.0
2016-07-07 10:30:00,50.84,50.87,50.69,50.76,138860.0,45.3219,45.3487,45.1882,45.2506,138860.0
2016-07-07 11:00:00,50.76,50.8,50.53,50.62,190240.0,45.2506,45.2863,45.0456,45.1258,190240.0
2016-07-07 11:30:00,50.59,50.68,50.48,50.66,123760.0,45.0991,45.1793,45.001,45.1615,123760.0
2016-07-07 12:00:00,50.67,50.75,50.48,50.6,89770.0,45.1704,45.2417,45.001,45.108,89770.0
2016-07-07 12:30:00,50.62,50.65,50.35,50.39,100200.0,45.1258,45.1525,44.8851,44.9208,100200.0
2016-07-07 13:00:00,50.39,50.5,50.36,50.43,100165.0,44.9208,45.0188,44.894,44.9564,100165.0
2016-07-07 13:30:00,50.46,50.48,50.28,50.34,87850.0,44.9832,45.001,44.8227,44.8762,87850.0
2016-07-07 14:00:00,50.37,50.46,50.27,50.44,124580.0,44.9029,44.9832,44.8138,44.9653,124580.0
2016-07-07 14:30:00,50.43,50.55,50.35,50.51,181185.0,44.9564,45.0634,44.8851,45.0277,181185.0
2016-07-07 15:00:00,50.51,50.56,50.43,50.49,159745.0,45.0277,45.0723,44.9564,45.0099,159745.0
2016-07-07 15:30:00,50.53,50.8,50.48,50.79,617430.0,45.0456,45.2863,45.001,45.2774,617430.0
2016-07-08 09:30:00,50.85,51.44,50.85,51.38,149400.0,45.3308,45.8568,45.3308,45.8033,149400.0
2016-07-08 10:00:00,51.45,51.63,51.36,51.57,108990.0,45.8657,46.0262,45.7855,45.9727,108990.0
2016-07-08 10:30:00,51.59,51.71,51.55,51.56,80875.0,45.9905,46.0975,45.9549,45.9638,80875.0
2016-07-08 11:00:00,51.58,51.61,51.41,51.45,73360.0,45.9816,46.0084,45.8301,45.8657,73360.0
2016-07-08 11:30:00,51.4,51.51,51.35,51.36,55500.0,45.8211,45.9192,45.7766,45.7855,55500.0
2016-07-08 12:00:00,51.39,51.57,51.37,51.39,79355.0,45.8122,45.9727,45.7944,45.8122,79355.0
2016-07-08 12:30:00,51.4,51.42,51.37,51.42,42655.0,45.8211,45.839,45.7944,45.839,42655.0
2016-07-08 13:00:00,51.38,51.43,51.37,51.42,51095.0,45.8033,45.8479,45.7944,45.839,51095.0
2016-07-08 13:30:00,51.39,51.42,51.3,51.34,66175.0,45.8122,45.839,45.732,45.7677,66175.0
2016-07-08 14:00:00,51.33,51.39,51.29,51.37,50015.0,45.7587,45.8122,45.7231,45.7944,50015.0
2016-07-08 14:30:00,51.34,51.47,51.33,51.39,63500.0,45.7677,45.8835,45.7587,45.8122,63500.0
2016-07-08 15:00:00,51.39,51.44,51.33,51.33,132755.0,45.8122,45.8568,45.7587,45.7587,132755.0
2016-07-08 15:30:00,51.33,51.41,51.28,51.37,306615.0,45.7587,45.8301,45.7142,45.7944,306615.0
2016-07-11 09:30:00,51.39,51.52,51.3,51.33,100145.0,45.8122,45.9281,45.732,45.7587,100145.0
2016-07-11 10:00:00,51.29,51.36,51.12,51.29,132045.0,45.7231,45.7855,45.5715,45.7231,132045.0
2016-07-11 10:30:00,51.3,51.35,51.28,51.35,49610.0,45.732,45.7766,45.7142,45.7766,49610.0
2016-07-11 11:00:00,51.37,51.49,51.32,51.38,66825.0,45.7944,45.9014,45.7498,45.8033,66825.0
2016-07-11 11:30:00,51.39,51.49,51.39,51.44,47600.0,45.8122,45.9014,45.8122,45.8568,47600.0
2016-07-11 12:00:00,51.43,51.5,51.36,51.47,46545.0,45.8479,45.9103,45.7855,45.8835,46545.0
2016-07-11 12:30:00,51.5,51.56,51.47,51.51,33875.0,45.9103,45.9638,45.8835,45.9192,33875.0
2016-07-11 13:00:00,51.51,51.56,51.48,51.51,43225.0,45.9192,45.9638,45.8925,45.9192,43225.0
2016-07-11 13:30:00,51.48,51.58,51.48,51.52,58755.0,45.8925,45.9816,45.8925,45.9281,58755.0
2016-07-11 14:00:00,51.48,51.51,51.46,51.48,32915.0,45.8925,45.9192,45.8746,45.8925,32915.0
2016-07-11 14:30:00,51.48,51.53,51.46,51.51,71545.0,45.8925,45.937,45.8746,45.9192,71545.0
2016-07-11 15:00:00,51.51,51.69,51.51,51.58,100120.0,45.9192,46.0797,45.9192,45.9816,100120.0
2016-07-11 15:30:00,51.58,51.61,51.55,51.57,351925.0,45.9816,46.0084,45.9549,45.9727,351925.0
2016-07-12 09:30:00,51.91,52.14,51.66,52.14,173625.0,46.2758,46.4808,46.0529,46.4808,173625.0
2016-07-12 10:00:00,52.14,52.23,52.08,52.18,279305.0,46.4808,46.5611,46.4273,46.5165,279305.0
2016-07-12 10:30:00,52.19,52.19,51.98,52.06,107905.0,46.5254,46.5254,46.3382,46.4095,107905.0
2016-07-12 11:00:00,52.05,52.1,52.01,52.02,159970.0,46.4006,46.4452,46.3649,46.3739,159970.0
2016-07-12 11:30:00,52.01,52.15,52.01,52.11,116850.0,46.3649,46.4897,46.3649,46.4541,116850.0
2016-07-12 12:00:00,52.11,52.12,52.02,52.09,70250.0,46.4541,46.463,46.3739,46.4363,70250.0
2016-07-12 12:30:00,52.09,52.13,52.06,52.11,75285.0,46.4363,46.4719,46.4095,46.4541,75285.0
2016-07-12 13:00:00,52.12,52.12,52.0,52.05,89700.0,46.463,46.463,46.356,46.4006,89700.0
2016-07-12 13:30:00,52.07,52.16,52.06,52.12,103055.0,46.4184,46.4987,46.4095,46.463,103055.0
2016-07-12 14:00:00,52.11,52.14,52.03,52.12,85590.0,46.4541,46.4808,46.3828,46.463,85590.0
2016-07-12 14:30:00,52.11,52.2,52.06,52.17,121405.0,46.4541,46.5343,46.4095,46.5076,121405.0
2016-07-12 15:00:00,52.18,52.19,52.07,52.12,209150.0,46.5165,46.5254,46.4184,46.463,209150.0
2016-07-12 15:30:00,52.11,52.15,52.07,52.12,550300.0,46.4541,46.4897,46.4184,46.463,550300.0
2016-07-13 09:30:00,52.41,52.41,51.85,51.92,206585.0,46.7215,46.7215,46.2223,46.2847,206585.0
2016-07-13 10:00:00,51.92,51.97,51.85,51.87,57245.0,46.2847,46.3293,46.2223,46.2401,57245.0
2016-07-13 10:30:00,51.91,52.03,51.84,51.98,60360.0,46.2758,46.3828,46.2134,46.3382,60360.0
2016-07-13 11:00:00,51.98,52.01,51.91,51.93,93220.0,46.3382,46.3649,46.2758,46.2936,93220.0
2016-07-13 11:30:00,51.93,51.94,51.72,51.73,99740.0,46.2936,46.3025,46.1064,46.1153,99740.0
2016-07-13 12:00:00,51.72,51.84,51.72,51.81,43435.0,46.1064,46.2134,46.1064,46.1866,43435.0
2016-07-13 12:30:00,51.81,51.91,51.81,51.9,38580.0,46.1866,46.2758,46.1866,46.2669,38580.0
2016-07-13 13:00:00,51.91,51.94,51.78,51.78,57610.0,46.2758,46.3025,46.1599,46.1599,57610.0
2016-07-13 13:30:00,51.8,51.88,51.72,51.73,52735.0,46.1777,46.249,46.1064,46.1153,52735.0
2016-07-13 14:00:00,51.74,51.87,51.73,51.87,72400.0,46.1242,46.2401,46.1153,46.2401,72400.0
2016-07-13 14:30:00,51.87,51.91,51.84,51.88,117475.0,46.2401,46.2758,46.2134,46.249,117475.0
2016-07-13 15:00:00,51.89,51.93,51.87,51.88,136840.0,46.258,46.2936,46.2401,46.249,136840.0
2016-07-13 15:30:00,51.87,51.94,51.87,51.91,231830.0,46.2401,46.3025,46.2401,46.2758,231830.0
2016-07-14 09:30:00,52.4,52.46,52.25,52.38,164115.0,46.7126,46.7661,46.5789,46.6948,164115.0
2016-07-14 10:00:00,52.39,52.41,52.25,52.27,73930.0,46.7037,46.7215,46.5789,46.5967,73930.0
2016-07-14 10:30:00,52.3,52.35,52.26,52.31,115685.0,46.6235,46.668,46.5878,46.6324,115685.0
2016-07-14 11:00:00,52.3,52.37,52.28,52.29,94805.0,46.6235,46.6859,46.6056,46.6145,94805.0
2016-07-14 11:30:00,52.3,52.37,52.18,52.3,202165.0,46.6235,46.6859,46.5165,46.6235,202165.0
2016-07-14 12:00:00,52.29,52.36,52.13,52.18,32500.0,46.6145,46.6769,46.4719,46.5165,32500.0
2016-07-14 12:30:00,52.17,52.28,52.17,52.23,28565.0,46.5076,46.6056,46.5076,46.5611,28565.0
2016-07-14 13:00:00,52.21,52.21,52.11,52.12,55230.0,46.5432,46.5432,46.4541,46.463,55230.0
2016-07-14 13:30:00,52.14,52.23,52.13,52.21,30545.0,46.4808,46.5611,46.4719,46.5432,30545.0
2016-07-14 14:00:00,52.23,52.34,52.21,52.32,68120.0,46.5611,46.6591,46.5432,46.6413,68120.0
2016-07-14 14:30:00,52.3,52.41,52.3,52.4,57765.0,46.6235,46.7215,46.6235,46.7126,57765.0
2016-07-14 15:00:00,52.41,52.49,52.36,52.39,85805.0,46.7215,46.7928,46.6769,46.7037,85805.0
2016-07-14 15:30:00,52.39,52.51,52.38,52.5,361295.0,46.7037,46.8107,46.6948,46.8018,361295.0
2016-07-15 09:30:00,52.7,52.7,52.49,52.58,307700.0,46.98,46.98,46.7928,46.8731,307700.0
2016-07-15 10:00:00,52.53,52.61,52.5,52.6,110300.0,46.8285,46.8998,46.8018,46.8909,110300.0
2016-07-15 10:30:00,52.57,52.64,52.55,52.62,76760.0,46.8642,46.9266,46.8463,46.9087,76760.0
2016-07-15 11:00:00,52.63,52.68,52.52,52.59,109090.0,46.9176,46.9622,46.8196,46.882,109090.0
2016-07-15 11:30:00,52.57,52.63,52.54,52.57,89305.0,46.8642,46.9176,46.8374,46.8642,89305.0
2016-07-15 12:00:00,52.55,52.6,52.55,52.57,50285.0,46.8463,46.8909,46.8463,46.8642,50285.0
2016-07-15 12:30:00,52.57,52.61,52.54,52.58,74755.0,46.8642,46.8998,46.8374,46.8731,74755.0
2016-07-15 13:00:00,52.58,52.6,52.54,52.56,62750.0,46.8731,46.8909,46.8374,46.8552,62750.0
2016-07-15 13:30:00,52.56,52.63,52.56,52.62,66400.0,46.8552,46.9176,46.8552,46.9087,66400.0
2016-07-15 14:00:00,52.63,52.63,52.56,52.59,106825.0,46.9176,46.9176,46.8552,46.882,106825.0
2016-07-15 14:30:00,52.6,52.66,52.58,52.61,64055.0,46.8909,46.9444,46.8731,46.8998,64055.0
2016-07-15 15:00:00,52.61,52.69,52.59,52.68,74935.0,46.8998,46.9711,46.882,46.9622,74935.0
2016-07-15 15:30:00,52.68,52.69,52.54,52.59,487915.0,46.9622,46.9711,46.8374,46.882,487915.0
2016-07-18 09:30:00,52.64,52.89,52.56,52.56,90835.0,46.9266,47.1494,46.8552,46.8552,90835.0
2016-07-18 10:00:00,52.55,52.73,52.55,52.71,65195.0,46.8463,47.0068,46.8463,46.989,65195.0
2016-07-18 10:30:00,52.72,52.8,52.69,52.69,44740.0,46.9979,47.0692,46.9711,46.9711,44740.0
2016-07-18 11:00:00,52.72,52.75,52.45,52.46,103605.0,46.9979,47.0246,46.7572,46.7661,103605.0
2016-07-18 11:30:00,52.46,52.68,52.44,52.58,75250.0,46.7661,46.9622,46.7483,46.8731,75250.0
2016-07-18 12:00:00,52.58,52.6,52.46,52.53,51600.0,46.8731,46.8909,46.7661,46.8285,51600.0
2016-07-18 12:30:00,52.55,52.57,52.48,52.54,47000.0,46.8463,46.8642,46.7839,46.8374,47000.0
2016-07-18 13:00:00,52.55,52.58,52.46,52.58,59125.0,46.8463,46.8731,46.7661,46.8731,59125.0
2016-07-18 13:30:00,52.59,52.72,52.57,52.57,50495.0,46.882,46.9979,46.8642,46.8642,50495.0
2016-07-18 14:00:00,52.59,52.66,52.56,52.57,314110.0,46.882,46.9444,46.8552,46.8642,314110.0
2016-07-18 14:30:00,52.56,52.72,52.56,52.72,170580.0,46.8552,46.9979,46.8552,46.9979,170580.0
2016-07-18 15:00:00,52.71,52.73,52.58,52.59,53510.0,46.989,47.0068,46.8731,46.882,53510.0
2016-07-18 15:30:00,52.6,52.68,52.58,52.58,401185.0,46.8909,46.9622,46.8731,46.8731,401185.0
2016-07-19 09:30:00,52.3,52.79,52.25,52.79,164935.0,46.6235,47.0603,46.5789,47.0603,164935.0
2016-07-19 10:00:00,52.81,53.03,52.76,52.9,197380.0,47.0781,47.2742,47.0335,47.1583,197380.0
2016-07-19 10:30:00,52.86,52.88,52.69,52.77,54925.0,47.1227,47.1405,46.9711,47.0424,54925.0
2016-07-19 11:00:00,52.75,52.75,52.62,52.71,50700.0,47.0246,47.0246,46.9087,46.989,50700.0
2016-07-19 11:30:00,52.77,52.77,52.66,52.7,91085.0,47.0424,47.0424,46.9444,46.98,91085.0
2016-07-19 12:00:00,52.7,52.78,52.67,52.78,44650.0,46.98,47.0514,46.9533,47.0514,44650.0
2016-07-19 12:30:00,52.8,52.81,52.66,52.66,39500.0,47.0692,47.0781,46.9444,46.9444,39500.0
2016-07-19 13:00:00,52.69,52.74,52.68,52.72,23110.0,46.9711,47.0157,46.9622,46.9979,23110.0
2016-07-19 13:30:00,52.69,52.77,52.69,52.7,35265.0,46.9711,47.0424,46.9711,46.98,35265.0
2016-07-19 14:00:00,52.7,52.82,52.68,52.78,33080.0,46.98,47.087,46.9622,47.0514,33080.0
2016-07-19 14:30:00,52.78,52.87,52.77,52.82,49470.0,47.0514,47.1316,47.0424,47.087,49470.0
2016-07-19 15:00:00,52.81,52.83,52.77,52.83,48480.0,47.0781,47.0959,47.0424,47.0959,48480.0
2016-07-19 15:30:00,52.83,52.88,52.8,52.84,260525.0,47.0959,47.1405,47.0692,47.1049,260525.0
2016-07-20 09:30:00,53.0,53.0,52.66,52.69,213020.0,47.2475,47.2475,46.9444,46.9711,213020.0
2016-07-20 10:00:00,52.68,52.87,52.65,52.81,195315.0,46.9622,47.1316,46.9355,47.0781,195315.0
2016-07-20 10:30:00,52.84,52.89,52.8,52.86,85220.0,47.1049,47.1494,47.0692,47.1227,85220.0
2016-07-20 11:00:00,52.85,52.87,52.75,52.77,94330.0,47.1138,47.1316,47.0246,47.0424,94330.0
2016-07-20 11:30:00,52.78,52.8,52.71,52.71,62325.0,47.0514,47.0692,46.989,46.989,62325.0
2016-07-20 12:00:00,52.7,52.7,52.56,52.59,259915.0,46.98,46.98,46.8552,46.882,259915.0
2016-07-20 12:30:00,52.59,52.64,52.5,52.53,182630.0,46.882,46.9266,46.8018,46.8285,182630.0
2016-07-20 13:00:00,52.51,52.6,52.47,52.59,185460.0,46.8107,46.8909,46.775,46.882,185460.0
2016-07-20 13:30:00,52.59,52.63,52.57,52.6,130865.0,46.882,46.9176,46.8642,46.8909,130865.0
2016-07-20 14:00:00,52.59,52.62,52.57,52.59,184450.0,46.882,46.9087,46.8642,46.882,184450.0
2016-07-20 14:30:00,52.6,52.64,52.58,52.6,146530.0,46.8909,46.9266,46.8731,46.8909,146530.0
2016-07-20 15:00:00,52.61,52.65,52.58,52.6,150355.0,46.8998,46.9355,46.8731,46.8909,150355.0
2016-07-20 15:30:00,52.59,52.61,52.52,52.57,517255.0,46.882,46.8998,46.8196,46.8642,517255.0
2016-07-21 09:30:00,52.38,52.45,52.15,52.22,134220.0,46.6948,46.7572,46.4897,46.5521,134220.0
2016-07-21 10:00:00,52.21,52.49,52.21,52.38,80275.0,46.5432,46.7928,46.5432,46.6948,80275.0
2016-07-21 10:30:00,52.4,52.42,52.3,52.4,45340.0,46.7126,46.7304,46.6235,46.7126,45340.0
2016-07-21 11:00:00,52.37,52.47,52.37,52.39,42250.0,46.6859,46.775,46.6859,46.7037,42250.0
2016-07-21 11:30:00,52.38,52.38,52.21,52.27,60705.0,46.6948,46.6948,46.5432,46.5967,60705.0
2016-07-21 12:00:00,52.3,52.35,52.23,52.29,51730.0,46.6235,46.668,46.5611,46.6145,51730.0
2016-07-21 12:30:00,52.29,52.34,52.27,52.32,28000.0,46.6145,46.6591,46.5967,46.6413,28000.0
2016-07-21 13:00:00,52.32,52.48,52.32,52.44,45180.0,46.6413,46.7839,46.6413,46.7483,45180.0
2016-07-21 13:30:00,52.41,52.49,52.38,52.46,85670.0,46.7215,46.7928,46.6948,46.7661,85670.0
2016-07-21 14:00:00,52.44,52.48,52.36,52.43,59745.0,46.7483,46.7839,46.6769,46.7394,59745.0
2016-07-21 14:30:00,52.44,52.47,52.38,52.41,34935.0,46.7483,46.775,46.6948,46.7215,34935.0
2016-07-21 15:00:00,52.42,52.46,52.36,52.44,56285.0,46.7304,46.7661,46.6769,46.7483,56285.0
2016-07-21 15:30:00,52.45,52.51,52.41,52.48,232800.0,46.7572,46.8107,46.7215,46.7839,232800.0
2016-07-22 09:30:00,52.73,52.73,52.57,52.62,89740.0,47.0068,47.0068,46.8642,46.9087,89740.0
2016-07-22 10:00:00,52.64,52.66,52.53,52.57,61285.0,46.9266,46.9444,46.8285,46.8642,61285.0
2016-07-22 10:30:00,52.58,52.63,52.52,52.55,90270.0,46.8731,46.9176,46.8196,46.8463,90270.0
2016-07-22 11:00:00,52.55,52.59,52.54,52.58,44945.0,46.8463,46.882,46.8374,46.8731,44945.0
2016-07-22 11:30:00,52.58,52.71,52.58,52.69,50670.0,46.8731,46.989,46.8731,46.9711,50670.0
2016-07-22 12:00:00,52.72,52.72,52.65,52.7,23000.0,46.9979,46.9979,46.9355,46.98,23000.0
2016-07-22 12:30:00,52.68,52.71,52.62,52.69,37700.0,46.9622,46.989,46.9087,46.9711,37700.0
2016-07-22 13:00:00,52.71,52.73,52.68,52.72,34660.0,46.989,47.0068,46.9622,46.9979,34660.0
2016-07-22 13:30:00,52.72,52.72,52.66,52.67,44225.0,46.9979,46.9979,46.9444,46.9533,44225.0
2016-07-22 14:00:00,52.67,52.69,52.63,52.67,37150.0,46.9533,46.9711,46.9176,46.9533,37150.0
2016-07-22 14:30:00,52.67,52.68,52.62,52.62,34355.0,46.9533,46.9622,46.9087,46.9087,34355.0
2016-07-22 15:00:00,52.64,52.71,52.63,52.67,52645.0,46.9266,46.989,46.9176,46.9533,52645.0
2016-07-22 15:30:00,52.69,52.7,52.61,52.63,298790.0,46.9711,46.98,46.8998,46.9176,298790.0
2016-07-25 09:30:00,52.59,52.59,52.31,52.4,61065.0,46.882,46.882,46.6324,46.7126,61065.0
2016-07-25 10:00:00,52.43,52.47,52.38,52.46,40830.0,46.7394,46.775,46.6948,46.7661,40830.0
2016-07-25 10:30:00,52.47,52.5,52.41,52.41,34905.0,46.775,46.8018,46.7215,46.7215,34905.0
2016-07-25 11:00:00,52.41,52.43,52.35,52.43,30625.0,46.7215,46.7394,46.668,46.7394,30625.0
2016-07-25 11:30:00,52.41,52.45,52.38,52.44,38065.0,46.7215,46.7572,46.6948,46.7483,38065.0
2016-07-25 12:00:00,52.44,52.49,52.43,52.49,15485.0,46.7483,46.7928,46.7394,46.7928,15485.0
2016-07-25 12:30:00,52.47,52.55,52.44,52.51,26615.0,46.775,46.8463,46.7483,46.8107,26615.0
2016-07-25 13:00:00,52.52,52.55,52.46,52.53,42750.0,46.8196,46.8463,46.7661,46.8285,42750.0
2016-07-25 13:30:00,52.52,52.57,52.5,52.52,29505.0,46.8196,46.8642,46.8018,46.8196,29505.0
2016-07-25 14:00:00,52.53,52.59,52.51,52.51,25945.0,46.8285,46.882,46.8107,46.8107,25945.0
2016-07-25 14:30:00,52.53,52.61,52.52,52.6,25995.0,46.8285,46.8998,46.8196,46.8909,25995.0
2016-07-25 15:00:00,52.6,52.66,52.55,52.65,76095.0,46.8909,46.9444,46.8463,46.9355,76095.0
2016-07-25 15:30:00,52.64,52.71,52.62,52.7,226335.0,46.9266,46.989,46.9087,46.98,226335.0
2016-07-26 09:30:00,52.55,52.73,52.55,52.69,145910.0,46.8463,47.0068,46.8463,46.9711,145910.0
2016-07-26 10:00:00,52.69,52.69,52.48,52.48,80915.0,46.9711,46.9711,46.7839,46.7839,80915.0
2016-07-26 10:30:00,52.49,52.51,52.29,52.32,44670.0,46.7928,46.8107,46.6145,46.6413,44670.0
2016-07-26 11:00:00,52.28,52.34,52.27,52.32,27860.0,46.6056,46.6591,46.5967,46.6413,27860.0
2016-07-26 11:30:00,52.35,52.36,52.29,52.35,40500.0,46.668,46.6769,46.6145,46.668,40500.0
2016-07-26 12:00:00,52.35,52.39,52.34,52.37,34500.0,46.668,46.7037,46.6591,46.6859,34500.0
2016-07-26 12:30:00,52.38,52.39,52.33,52.36,25580.0,46.6948,46.7037,46.6502,46.6769,25580.0
2016-07-26 13:00:00,52.36,52.38,52.23,52.24,32860.0,46.6769,46.6948,46.5611,46.57,32860.0
2016-07-26 13:30:00,52.23,52.31,52.23,52.3,36050.0,46.5611,46.6324,46.5611,46.6235,36050.0
2016-07-26 14:00:00,52.3,52.34,52.22,52.29,56650.0,46.6235,46.6591,46.5521,46.6145,56650.0
2016-07-26 14:30:00,52.3,52.35,52.28,52.29,54095.0,46.6235,46.668,46.6056,46.6145,54095.0
2016-07-26 15:00:00,52.29,52.37,52.29,52.34,95540.0,46.6145,46.6859,46.6145,46.6591,95540.0
2016-07-26 15:30:00,52.34,52.45,52.34,52.43,166285.0,46.6591,46.7572,46.6591,46.7394,166285.0
2016-07-27 09:30:00,52.42,52.72,52.42,52.67,171355.0,46.7304,46.9979,46.7304,46.9533,171355.0
2016-07-27 10:00:00,52.7,52.7,52.51,52.62,101555.0,46.98,46.98,46.8107,46.9087,101555.0
2016-07-27 10:30:00,52.6,52.82,52.6,52.76,96770.0,46.8909,47.087,46.8909,47.0335,96770.0
2016-07-27 11:00:00,52.77,52.85,52.65,52.83,72260.0,47.0424,47.1138,46.9355,47.0959,72260.0
2016-07-27 11:30:00,52.82,52.82,52.61,52.63,42250.0,47.087,47.087,46.8998,46.9176,42250.0
2016-07-27 12:00:00,52.62,52.67,52.55,52.66,60160.0,46.9087,46.9533,46.8463,46.9444,60160.0
2016-07-27 12:30:00,52.66,52.75,52.65,52.68,61390.0,46.9444,47.0246,46.9355,46.9622,61390.0
2016-07-27 13:00:00,52.73,52.73,52.57,52.58,50460.0,47.0068,47.0068,46.8642,46.8731,50460.0
2016-07-27 13:30:00,52.58,52.74,52.58,52.63,64320.0,46.8731,47.0157,46.8731,46.9176,64320.0
2016-07-27 14:00:00,52.63,52.87,52.58,52.7,134530.0,46.9176,47.1316,46.8731,46.98,134530.0
2016-07-27 14:30:00,52.72,52.92,52.72,52.89,67050.0,46.9979,47.1762,46.9979,47.1494,67050.0
2016-07-27 15:00:00,52.89,52.93,52.84,52.84,100215.0,47.1494,47.1851,47.1049,47.1049,100215.0
2016-07-27 15:30:00,52.84,52.92,52.77,52.81,257030.0,47.1049,47.1762,47.0424,47.0781,257030.0
2016-07-28 09:30:00,52.71,52.84,52.62,52.83,104045.0,46.989,47.1049,46.9087,47.0959,104045.0
2016-07-28 10:00:00,52.85,53.21,52.82,52.92,265100.0,47.1138,47.4347,47.087,47.1762,265100.0
2016-07-28 10:30:00,52.92,52.94,52.72,52.77,132400.0,47.1762,47.194,46.9979,47.0424,132400.0
2016-07-28 11:00:00,52.79,52.96,52.78,52.86,142155.0,47.0603,47.2118,47.0514,47.1227,142155.0
2016-07-28 11:30:00,52.86,52.88,52.71,52.86,128825.0,47.1227,47.1405,46.989,47.1227,128825.0
2016-07-28 12:00:00,52.85,52.89,52.76,52.76,57335.0,47.1138,47.1494,47.0335,47.0335,57335.0
2016-07-28 12:30:00,52.76,52.88,52.76,52.88,39355.0,47.0335,47.1405,47.0335,47.1405,39355.0
2016-07-28 13:00:00,52.87,52.95,52.87,52.91,104375.0,47.1316,47.2029,47.1316,47.1673,104375.0
2016-07-28 13:30:00,52.91,52.96,52.89,52.96,73095.0,47.1673,47.2118,47.1494,47.2118,73095.0
2016-07-28 14:00:00,52.96,52.97,52.93,52.95,98520.0,47.2118,47.2207,47.1851,47.2029,98520.0
2016-07-28 14:30:00,52.94,52.97,52.92,52.96,107395.0,47.194,47.2207,47.1762,47.2118,107395.0
2016-07-28 15:00:00,52.97,53.07,52.95,53.06,142805.0,47.2207,47.3099,47.2029,47.301,142805.0
2016-07-28 15:30:00,53.05,53.2,53.05,53.06,643640.0,47.2921,47.4258,47.2921,47.301,643640.0
2016-07-29 09:30:00,52.97,53.23,52.96,53.18,120840.0,47.2207,47.4525,47.2118,47.4079,120840.0
2016-07-29 10:00:00,53.19,53.2,52.89,53.01,99845.0,47.4169,47.4258,47.1494,47.2564,99845.0
2016-07-29 10:30:00,53.04,53.21,53.03,53.15,81185.0,47.2831,47.4347,47.2742,47.3812,81185.0
2016-07-29 11:00:00,53.16,53.22,53.01,53.05,72090.0,47.3901,47.4436,47.2564,47.2921,72090.0
2016-07-29 11:30:00,53.08,53.16,53.07,53.07,46885.0,47.3188,47.3901,47.3099,47.3099,46885.0
2016-07-29 12:00:00,53.09,53.13,53.01,53.02,32985.0,47.3277,47.3634,47.2564,47.2653,32985.0
2016-07-29 12:30:00,53.02,53.08,52.93,52.96,54105.0,47.2653,47.3188,47.1851,47.2118,54105.0
2016-07-29 13:00:00,52.95,53.01,52.93,53.0,38500.0,47.2029,47.2564,47.1851,47.2475,38500.0
2016-07-29 13:30:00,53.0,53.02,52.91,52.97,45445.0,47.2475,47.2653,47.1673,47.2207,45445.0
2016-07-29 14:00:00,52.97,52.98,52.9,52.95,41785.0,47.2207,47.2297,47.1583,47.2029,41785.0
2016-07-29 14:30:00,52.94,52.95,52.84,52.87,62055.0,47.194,47.2029,47.1049,47.1316,62055.0
2016-07-29 15:00:00,52.86,52.9,52.81,52.82,74525.0,47.1227,47.1583,47.0781,47.087,74525.0
2016-07-29 15:30:00,52.83,52.96,52.82,52.83,254585.0,47.0959,47.2118,47.087,47.0959,254585.0
2016-08-01 09:30:00,52.94,53.02,52.81,52.98,119235.0,47.194,47.2653,47.0781,47.2297,119235.0
2016-08-01 10:00:00,52.97,53.04,52.92,52.95,78020.0,47.2207,47.2831,47.1762,47.2029,78020.0
2016-08-01 10:30:00,52.96,53.01,52.95,52.96,110040.0,47.2118,47.2564,47.2029,47.2118,110040.0
2016-08-01 11:00:00,52.95,53.0,52.92,52.92,166245.0,47.2029,47.2475,47.1762,47.1762,166245.0
2016-08-01 11:30:00,52.94,52.98,52.81,52.82,102485.0,47.194,47.2297,47.0781,47.087,102485.0
2016-08-01 12:00:00,52.81,52.85,52.75,52.81,105445.0,47.0781,47.1138,47.0246,47.0781,105445.0
2016-08-01 12:30:00,52.79,52.79,52.69,52.69,81460.0,47.0603,47.0603,46.9711,46.9711,81460.0
2016-08-01 13:00:00,52.71,52.84,52.67,52.81,106750.0,46.989,47.1049,46.9533,47.0781,106750.0
2016-08-01 13:30:00,52.79,52.9,52.73,52.84,78160.0,47.0603,47.1583,47.0068,47.1049,78160.0
2016-08-01 14:00:00,52.83,52.87,52.74,52.81,66610.0,47.0959,47.1316,47.0157,47.0781,66610.0
2016-08-01 14:30:00,52.8,52.94,52.8,52.91,127160.0,47.0692,47.194,47.0692,47.1673,127160.0
2016-08-01 15:00:00,52.9,52.94,52.82,52.86,165825.0,47.1583,47.194,47.087,47.1227,165825.0
2016-08-01 15:30:00,52.87,52.98,52.87,52.91,297620.0,47.1316,47.2297,47.1316,47.1673,297620.0
2016-08-02 09:30:00,52.85,52.85,52.54,52.67,171755.0,47.1138,47.1138,46.8374,46.9533,171755.0
2016-08-02 10:00:00,52.7,52.72,52.53,52.59,154405.0,46.98,46.9979,46.8285,46.882,154405.0
2016-08-02 10:30:00,52.6,52.61,52.45,52.47,148570.0,46.8909,46.8998,46.7572,46.775,148570.0
2016-08-02 11:00:00,52.48,52.62,52.48,52.53,154835.0,46.7839,46.9087,46.7839,46.8285,154835.0
2016-08-02 11:30:00,52.53,52.63,52.5,52.58,49350.0,46.8285,46.9176,46.8018,46.8731,49350.0
2016-08-02 12:00:00,52.59,52.62,52.53,52.6,42480.0,46.882,46.9087,46.8285,46.8909,42480.0
2016-08-02 12:30:00,52.6,52.61,52.52,52.52,60845.0,46.8909,46.8998,46.8196,46.8196,60845.0
2016-08-02 13:00:00,52.5,52.62,52.5,52.56,74950.0,46.8018,46.9087,46.8018,46.8552,74950.0
2016-08-02 13:30:00,52.58,52.61,52.5,52.6,137465.0,46.8731,46.8998,46.8018,46.8909,137465.0
2016-08-02 14:00:00,52.6,52.72,52.57,52.67,249855.0,46.8909,46.9979,46.8642,46.9533,249855.0
2016-08-02 14:30:00,52.67,52.72,52.64,52.65,237825.0,46.9533,46.9979,46.9266,46.9355,237825.0
2016-08-02 15:00:00,52.66,52.73,52.66,52.69,289230.0,46.9444,47.0068,46.9444,46.9711,289230.0
2016-08-02 15:30:00,52.69,52.85,52.68,52.82,611255.0,46.9711,47.1138,46.9622,47.087,611255.0
2016-08-03 09:30:00,54.21,56.0,54.0,55.96,1600335.0,48.3262,49.9219,48.1389,49.8862,1600335.0
2016-08-03 10:00:00,55.98,56.15,55.52,56.01,797960.0,49.904,50.0556,49.494,49.9308,797960.0
2016-08-03 10:30:00,55.99,56.18,55.85,56.03,538155.0,49.913,50.0823,49.7882,49.9486,538155.0
2016-08-03 11:00:00,56.03,56.21,55.89,56.03,643245.0,49.9486,50.1091,49.8238,49.9486,643245.0
2016-08-03 11:30:00,56.04,56.58,56.0,56.49,471440.0,49.9575,50.4389,49.9219,50.3587,471440.0
2016-08-03 12:00:00,56.49,56.59,56.33,56.59,307740.0,50.3587,50.4478,50.2161,50.4478,307740.0
2016-08-03 12:30:00,56.59,56.65,56.23,56.45,284370.0,50.4478,50.5013,50.1269,50.323,284370.0
2016-08-03 13:00:00,56.45,56.47,56.07,56.14,209970.0,50.323,50.3409,49.9843,50.0467,209970.0
2016-08-03 13:30:00,56.15,56.17,55.81,55.84,251330.0,50.0556,50.0734,49.7525,49.7792,251330.0
2016-08-03 14:00:00,55.83,56.01,55.28,55.28,366940.0,49.7703,49.9308,49.28,49.28,366940.0
2016-08-03 14:30:00,55.32,55.53,55.16,55.24,501675.0,49.3157,49.5029,49.173,49.2444,501675.0
2016-08-03 15:00:00,55.25,55.65,55.18,55.58,647250.0,49.2533,49.6099,49.1909,49.5475,647250.0
2016-08-03 15:30:00,55.59,55.69,55.46,55.6,1329255.0,49.5564,49.6455,49.4405,49.5653,1329255.0
2016-08-04 09:30:00,55.7,56.0,55.51,55.54,243635.0,49.6544,49.9219,49.4851,49.5118,243635.0
2016-08-04 10:00:00,55.53,55.63,55.35,55.52,205110.0,49.5029,49.592,49.3424,49.494,205110.0
2016-08-04 10:30:00,55.54,55.83,55.48,55.81,150240.0,49.5118,49.7703,49.4583,49.7525,150240.0
2016-08-04 11:00:00,55.79,55.89,55.77,55.85,175125.0,49.7347,49.8238,49.7168,49.7882,175125.0
2016-08-04 11:30:00,55.84,55.95,55.64,55.68,145135.0,49.7792,49.8773,49.6009,49.6366,145135.0
2016-08-04 12:00:00,55.68,55.89,55.67,55.88,167940.0,49.6366,49.8238,49.6277,49.8149,167940.0
2016-08-04 12:30:00,55.89,55.91,55.83,55.89,132465.0,49.8238,49.8416,49.7703,49.8238,132465.0
2016-08-04 13:00:00,55.89,55.97,55.85,55.97,184675.0,49.8238,49.8951,49.7882,49.8951,184675.0
2016-08-04 13:30:00,55.96,55.99,55.93,55.97,186655.0,49.8862,49.913,49.8595,49.8951,186655.0
2016-08-04 14:00:00,55.98,55.98,55.78,55.82,119035.0,49.904,49.904,49.7257,49.7614,119035.0
2016-08-04 14:30:00,55.82,55.82,55.66,55.71,154220.0,49.7614,49.7614,49.6188,49.6633,154220.0
2016-08-04 15:00:00,55.72,55.74,55.58,55.64,216455.0,49.6723,49.6901,49.5475,49.6009,216455.0
2016-08-04 15:30:00,55.64,55.81,55.62,55.68,759215.0,49.6009,49.7525,49.5831,49.6366,759215.0
2016-08-05 09:30:00,56.01,56.05,55.72,55.77,120840.0,49.9308,49.9664,49.6723,49.7168,120840.0
2016-08-05 10:00:00,55.74,55.76,55.54,55.56,295955.0,49.6901,49.7079,49.5118,49.5296,295955.0
2016-08-05 10:30:00,55.58,55.58,55.26,55.52,219635.0,49.5475,49.5475,49.2622,49.494,219635.0
2016-08-05 11:00:00,55.52,55.56,55.41,55.51,159290.0,49.494,49.5296,49.3959,49.4851,159290.0
2016-08-05 11:30:00,55.53,55.7,55.53,55.56,173050.0,49.5029,49.6544,49.5029,49.5296,173050.0
2016-08-05 12:00:00,55.54,55.75,55.54,55.74,106100.0,49.5118,49.699,49.5118,49.6901,106100.0
2016-08-05 12:30:00,55.75,55.76,55.57,55.57,85250.0,49.699,49.7079,49.5385,49.5385,85250.0
2016-08-05 13:00:00,55.56,55.59,55.49,55.59,107025.0,49.5296,49.5564,49.4672,49.5564,107025.0
2016-08-05 13:30:00,55.58,55.66,55.57,55.6,112275.0,49.5475,49.6188,49.5385,49.5653,112275.0
2016-08-05 14:00:00,55.61,55.61,55.58,55.59,130095.0,49.5742,49.5742,49.5475,49.5564,130095.0
2016-08-05 14:30:00,55.59,55.62,55.54,55.56,156850.0,49.5564,49.5831,49.5118,49.5296,156850.0
2016-08-05 15:00:00,55.56,55.63,55.55,55.61,222135.0,49.5296,49.592,49.5207,49.5742,222135.0
2016-08-05 15:30:00,55.59,55.62,55.54,55.55,490000.0,49.5564,49.5831,49.5118,49.5207,490000.0
2016-08-08 09:30:00,55.48,55.48,55.12,55.12,146930.0,49.4583,49.4583,49.1374,49.1374,146930.0
2016-08-08 10:00:00,55.16,55.26,55.1,55.11,226185.0,49.173,49.2622,49.1196,49.1285,226185.0
2016-08-08 10:30:00,55.08,55.14,55.01,55.1,136245.0,49.1017,49.1552,49.0393,49.1196,136245.0
2016-08-08 11:00:00,55.11,55.23,55.1,55.13,153645.0,49.1285,49.2354,49.1196,49.1463,153645.0
2016-08-08 11:30:00,55.13,55.17,54.91,54.97,200580.0,49.1463,49.182,48.9502,49.0037,200580.0
2016-08-08 12:00:00,54.96,55.23,54.94,55.19,155230.0,48.9947,49.2354,48.9769,49.1998,155230.0
2016-08-08 12:30:00,55.22,55.27,55.14,55.27,84125.0,49.2265,49.2711,49.1552,49.2711,84125.0
2016-08-08 13:00:00,55.29,55.4,55.26,55.33,170965.0,49.2889,49.387,49.2622,49.3246,170965.0
2016-08-08 13:30:00,55.31,55.32,55.17,55.24,98695.0,49.3068,49.3157,49.182,49.2444,98695.0
2016-08-08 14:00:00,55.22,55.24,55.04,55.12,131005.0,49.2265,49.2444,49.0661,49.1374,131005.0
2016-08-08 14:30:00,55.14,55.29,55.1,55.25,99330.0,49.1552,49.2889,49.1196,49.2533,99330.0
2016-08-08 15:00:00,55.25,55.28,55.21,55.27,97850.0,49.2533,49.28,49.2176,49.2711,97850.0
2016-08-08 15:30:00,55.28,55.37,55.27,55.37,504875.0,49.28,49.3602,49.2711,49.3602,504875.0
2016-08-09 09:30:00,55.46,55.48,55.2,55.47,84280.0,49.4405,49.4583,49.2087,49.4494,84280.0
2016-08-09 10:00:00,55.46,55.47,55.35,55.4,115900.0,49.4405,49.4494,49.3424,49.387,115900.0
2016-08-09 10:30:00,55.42,55.46,55.36,55.36,112120.0,49.4048,49.4405,49.3513,49.3513,112120.0
2016-08-09 11:00:00,55.37,55.49,55.36,55.43,92045.0,49.3602,49.4672,49.3513,49.4137,92045.0
2016-08-09 11:30:00,55.43,55.44,55.22,55.31,180645.0,49.4137,49.4227,49.2265,49.3068,180645.0
2016-08-09 12:00:00,55.31,55.33,55.23,55.23,53015.0,49.3068,49.3246,49.2354,49.2354,53015.0
2016-08-09 12:30:00,55.25,55.3,55.2,55.27,36385.0,49.2533,49.2978,49.2087,49.2711,36385.0
2016-08-09 13:00:00,55.27,55.5,55.27,55.47,83275.0,49.2711,49.4761,49.2711,49.4494,83275.0
2016-08-09 13:30:00,55.47,55.51,55.29,55.35,88115.0,49.4494,49.4851,49.2889,49.3424,88115.0
2016-08-09 14:00:00,55.37,55.38,55.31,55.32,109305.0,49.3602,49.3692,49.3068,49.3157,109305.0
2016-08-09 14:30:00,55.33,55.45,55.33,55.43,46335.0,49.3246,49.4316,49.3246,49.4137,46335.0
2016-08-09 15:00:00,55.44,55.5,55.41,55.46,79370.0,49.4227,49.4761,49.3959,49.4405,79370.0
2016-08-09 15:30:00,55.42,55.42,55.33,55.41,312655.0,49.4048,49.4048,49.3246,49.3959,312655.0
2016-08-10 09:30:00,55.35,55.42,55.26,55.34,87555.0,49.3424,49.4048,49.2622,49.3335,87555.0
2016-08-10 10:00:00,55.34,55.39,55.28,55.34,53465.0,49.3335,49.3781,49.28,49.3335,53465.0
2016-08-10 10:30:00,55.34,55.39,55.25,55.29,76625.0,49.3335,49.3781,49.2533,49.2889,76625.0
2016-08-10 11:00:00,55.29,55.32,55.13,55.16,158435.0,49.2889,49.3157,49.1463,49.173,158435.0
2016-08-10 11:30:00,55.17,55.28,55.15,55.28,126255.0,49.182,49.28,49.1641,49.28,126255.0
2016-08-10 12:00:00,55.28,55.32,55.26,55.28,96735.0,49.28,49.3157,49.2622,49.28,96735.0
2016-08-10 12:30:00,55.27,55.35,55.27,55.34,98330.0,49.2711,49.3424,49.2711,49.3335,98330.0
2016-08-10 13:00:00,55.34,55.39,55.31,55.35,38000.0,49.3335,49.3781,49.3068,49.3424,38000.0
2016-08-10 13:30:00,55.36,55.46,55.31,55.44,56160.0,49.3513,49.4405,49.3068,49.4227,56160.0
2016-08-10 14:00:00,55.43,55.45,55.26,55.29,58360.0,49.4137,49.4316,49.2622,49.2889,58360.0
2016-08-10 14:30:00,55.29,55.32,55.22,55.3,77965.0,49.2889,49.3157,49.2265,49.2978,77965.0
2016-08-10 15:00:00,55.3,55.45,55.3,55.41,76490.0,49.2978,49.4316,49.2978,49.3959,76490.0
2016-08-10 15:30:00,55.42,55.42,55.32,55.38,295015.0,49.4048,49.4048,49.3157,49.3692,295015.0
2016-08-11 09:30:00,55.62,55.62,55.23,55.34,138880.0,49.5831,49.5831,49.2354,49.3335,138880.0
2016-08-11 10:00:00,55.34,55.48,55.34,55.4,116685.0,49.3335,49.4583,49.3335,49.387,116685.0
2016-08-11 10:30:00,55.41,55.6,55.39,55.57,100745.0,49.3959,49.5653,49.3781,49.5385,100745.0
2016-08-11 11:00:00,55.57,55.6,55.54,55.59,46450.0,49.5385,49.5653,49.5118,49.5564,46450.0
2016-08-11 11:30:00,55.56,55.7,55.52,55.7,56115.0,49.5296,49.6544,49.494,49.6544,56115.0
2016-08-11 12:00:00,55.68,55.71,55.59,55.61,52200.0,49.6366,49.6633,49.5564,49.5742,52200.0
2016-08-11 12:30:00,55.6,55.68,55.6,55.67,49365.0,49.5653,49.6366,49.5653,49.6277,49365.0
2016-08-11 13:00:00,55.66,55.69,55.61,55.69,52230.0,49.6188,49.6455,49.5742,49.6455,52230.0
2016-08-11 13:30:00,55.67,55.71,55.66,55.7,46510.0,49.6277,49.6633,49.6188,49.6544,46510.0
2016-08-11 14:00:00,55.7,55.71,55.65,55.69,53440.0,49.6544,49.6633,49.6099,49.6455,53440.0
2016-08-11 14:30:00,55.69,55.72,55.62,55.72,71955.0,49.6455,49.6723,49.5831,49.6723,71955.0
2016-08-11 15:00:00,55.7,55.73,55.68,55.71,111430.0,49.6544,49.6812,49.6366,49.6633,111430.0
2016-08-11 15:30:00,55.7,55.75,55.69,55.72,326795.0,49.6544,49.699,49.6455,49.6723,326795.0
2016-08-12 09:30:00,55.36,55.69,55.26,55.57,146575.0,49.3513,49.6455,49.2622,49.5385,146575.0
2016-08-12 10:00:00,55.62,55.7,55.6,55.67,79960.0,49.5831,49.6544,49.5653,49.6277,79960.0
2016-08-12 10:30:00,55.67,55.7,55.58,55.61,73855.0,49.6277,49.6544,49.5475,49.5742,73855.0
2016-08-12 11:00:00,55.61,55.72,55.57,55.66,49165.0,49.5742,49.6723,49.5385,49.6188,49165.0
2016-08-12 11:30:00,55.66,55.74,55.62,55.7,58100.0,49.6188,49.6901,49.5831,49.6544,58100.0
2016-08-12 12:00:00,55.69,55.77,55.68,55.73,45915.0,49.6455,49.7168,49.6366,49.6812,45915.0
2016-08-12 12:30:00,55.73,55.74,55.69,55.71,16180.0,49.6812,49.6901,49.6455,49.6633,16180.0
2016-08-12 13:00:00,55.7,55.72,55.65,55.72,49095.0,49.6544,49.6723,49.6099,49.6723,49095.0
2016-08-12 13:30:00,55.71,55.76,55.68,55.75,59455.0,49.6633,49.7079,49.6366,49.699,59455.0
2016-08-12 14:00:00,55.75,55.79,55.72,55.76,75135.0,49.699,49.7347,49.6723,49.7079,75135.0
2016-08-12 14:30:00,55.74,55.74,55.69,55.72,33435.0,49.6901,49.6901,49.6455,49.6723,33435.0
2016-08-12 15:00:00,55.72,55.76,55.7,55.75,67740.0,49.6723,49.7079,49.6544,49.699,67740.0
2016-08-12 15:30:00,55.76,55.79,55.68,55.75,344975.0,49.7079,49.7347,49.6366,49.699,344975.0
2016-08-15 09:30:00,55.93,55.93,55.73,55.78,101950.0,49.8595,49.8595,49.6812,49.7257,101950.0
2016-08-15 10:00:00,55.81,56.01,55.81,56.0,129910.0,49.7525,49.9308,49.7525,49.9219,129910.0
2016-08-15 10:30:00,56.0,56.04,55.91,56.04,82375.0,49.9219,49.9575,49.8416,49.9575,82375.0
2016-08-15 11:00:00,56.05,56.06,55.87,55.87,49350.0,49.9664,49.9754,49.806,49.806,49350.0
2016-08-15 11:30:00,55.85,55.96,55.8,55.94,56160.0,49.7882,49.8862,49.7436,49.8684,56160.0
2016-08-15 12:00:00,55.95,55.96,55.86,55.88,22030.0,49.8773,49.8862,49.7971,49.8149,22030.0
2016-08-15 12:30:00,55.87,55.95,55.84,55.95,288305.0,49.806,49.8773,49.7792,49.8773,288305.0
2016-08-15 13:00:00,55.94,55.97,55.9,55.9,41605.0,49.8684,49.8951,49.8327,49.8327,41605.0
2016-08-15 13:30:00,55.91,55.92,55.86,55.88,51155.0,49.8416,49.8506,49.7971,49.8149,51155.0
2016-08-15 14:00:00,55.88,55.98,55.88,55.95,36440.0,49.8149,49.904,49.8149,49.8773,36440.0
2016-08-15 14:30:00,55.94,55.97,55.91,55.91,38870.0,49.8684,49.8951,49.8416,49.8416,38870.0
2016-08-15 15:00:00,55.91,55.98,55.87,55.9,139825.0,49.8416,49.904,49.806,49.8327,139825.0
2016-08-15 15:30:00,55.9,56.04,55.88,56.01,774110.0,49.8327,49.9575,49.8149,49.9308,774110.0
2016-08-16 09:30:00,55.8,55.99,55.76,55.9,86960.0,49.7436,49.913,49.7079,49.8327,86960.0
2016-08-16 10:00:00,55.89,56.12,55.89,56.09,127900.0,49.8238,50.0288,49.8238,50.0021,127900.0
2016-08-16 10:30:00,56.08,56.08,55.83,55.93,94545.0,49.9932,49.9932,49.7703,49.8595,94545.0
2016-08-16 11:00:00,55.92,55.94,55.81,55.83,80490.0,49.8506,49.8684,49.7525,49.7703,80490.0
2016-08-16 11:30:00,55.83,55.94,55.77,55.93,96240.0,49.7703,49.8684,49.7168,49.8595,96240.0
2016-08-16 12:00:00,55.92,55.92,55.87,55.89,64290.0,49.8506,49.8506,49.806,49.8238,64290.0
2016-08-16 12:30:00,55.88,55.94,55.8,55.91,53560.0,49.8149,49.8684,49.7436,49.8416,53560.0
2016-08-16 13:00:00,55.89,55.9,55.78,55.82,61580.0,49.8238,49.8327,49.7257,49.7614,61580.0
2016-08-16 13:30:00,55.82,55.86,55.78,55.81,96305.0,49.7614,49.7971,49.7257,49.7525,96305.0
2016-08-16 14:00:00,55.81,55.84,55.74,55.8,58885.0,49.7525,49.7792,49.6901,49.7436,58885.0
2016-08-16 14:30:00,55.78,55.84,55.72,55.83,48890.0,49.7257,49.7792,49.6723,49.7703,48890.0
2016-08-16 15:00:00,55.82,55.88,55.8,55.84,154235.0,49.7614,49.8149,49.7436,49.7792,154235.0
2016-08-16 15:30:00,55.84,55.85,55.62,55.63,330805.0,49.7792,49.7882,49.5831,49.592,330805.0
2016-08-17 09:30:00,55.72,55.92,55.67,55.86,59450.0,49.6723,49.8506,49.6277,49.7971,59450.0
2016-08-17 10:00:00,55.85,55.92,55.72,55.87,123110.0,49.7882,49.8506,49.6723,49.806,123110.0
2016-08-17 10:30:00,55.88,55.9,55.8,55.85,100590.0,49.8149,49.8327,49.7436,49.7882,100590.0
2016-08-17 11:00:00,55.86,55.87,55.72,55.75,48450.0,49.7971,49.806,49.6723,49.699,48450.0
2016-08-17 11:30:00,55.77,55.97,55.77,55.97,71145.0,49.7168,49.8951,49.7168,49.8951,71145.0
2016-08-17 12:00:00,55.96,56.02,55.92,56.01,78525.0,49.8862,49.9397,49.8506,49.9308,78525.0
2016-08-17 12:30:00,55.99,56.08,55.95,56.04,58380.0,49.913,49.9932,49.8773,49.9575,58380.0
2016-08-17 13:00:00,56.03,56.04,56.0,56.02,40690.0,49.9486,49.9575,49.9219,49.9397,40690.0
2016-08-17 13:30:00,56.02,56.1,55.98,55.98,46595.0,49.9397,50.011,49.904,49.904,46595.0
2016-08-17 14:00:00,55.98,56.14,55.86,56.13,121510.0,49.904,50.0467,49.7971,50.0378,121510.0
2016-08-17 14:30:00,56.13,56.17,56.07,56.16,110605.0,50.0378,50.0734,49.9843,50.0645,110605.0
2016-08-17 15:00:00,56.16,56.25,56.06,56.24,157575.0,50.0645,50.1447,49.9754,50.1358,157575.0
2016-08-17 15:30:00,56.24,56.36,56.24,56.27,396840.0,50.1358,50.2428,50.1358,50.1626,396840.0
2016-08-18 09:30:00,56.28,56.33,56.15,56.28,179730.0,50.1715,50.2161,50.0556,50.1715,179730.0
2016-08-18 10:00:00,56.27,56.33,56.19,56.23,62220.0,50.1626,50.2161,50.0912,50.1269,62220.0
2016-08-18 10:30:00,56.23,56.32,56.15,56.31,135945.0,50.1269,50.2071,50.0556,50.1982,135945.0
2016-08-18 11:00:00,56.3,56.35,56.24,56.35,92230.0,50.1893,50.2339,50.1358,50.2339,92230.0
2016-08-18 11:30:00,56.35,56.36,56.26,56.27,59725.0,50.2339,50.2428,50.1537,50.1626,59725.0
2016-08-18 12:00:00,56.28,56.37,56.27,56.31,93915.0,50.1715,50.2517,50.1626,50.1982,93915.0
2016-08-18 12:30:00,56.32,56.38,56.3,56.31,57975.0,50.2071,50.2606,50.1893,50.1982,57975.0
2016-08-18 13:00:00,56.29,56.35,56.29,56.3,46700.0,50.1804,50.2339,50.1804,50.1893,46700.0
2016-08-18 13:30:00,56.33,56.35,56.27,56.33,69600.0,50.2161,50.2339,50.1626,50.2161,69600.0
2016-08-18 14:00:00,56.31,56.38,56.29,56.32,192975.0,50.1982,50.2606,50.1804,50.2071,192975.0
2016-08-18 14:30:00,56.32,56.38,56.3,56.34,119725.0,50.2071,50.2606,50.1893,50.225,119725.0
2016-08-18 15:00:00,56.33,56.34,56.28,56.33,58615.0,50.2161,50.225,50.1715,50.2161,58615.0
2016-08-18 15:30:00,56.33,56.34,56.21,56.25,237500.0,50.2161,50.225,50.1091,50.1447,237500.0
2016-08-19 09:30:00,56.21,56.38,56.02,56.05,220910.0,50.1091,50.2606,49.9397,49.9664,220910.0
2016-08-19 10:00:00,56.05,56.12,56.0,56.08,42550.0,49.9664,50.0288,49.9219,49.9932,42550.0
2016-08-19 10:30:00,56.13,56.24,56.11,56.16,30740.0,50.0378,50.1358,50.0199,50.0645,30740.0
2016-08-19 11:00:00,56.14,56.17,56.06,56.06,31085.0,50.0467,50.0734,49.9754,49.9754,31085.0
2016-08-19 11:30:00,56.05,56.07,55.93,56.0,133455.0,49.9664,49.9843,49.8595,49.9219,133455.0
2016-08-19 12:00:00,56.0,56.09,55.94,56.02,66890.0,49.9219,50.0021,49.8684,49.9397,66890.0
2016-08-19 12:30:00,56.05,56.05,55.95,55.97,49415.0,49.9664,49.9664,49.8773,49.8951,49415.0
2016-08-19 13:00:00,55.96,55.97,55.87,55.92,39300.0,49.8862,49.8951,49.806,49.8506,39300.0
2016-08-19 13:30:00,55.93,55.97,55.83,55.83,43820.0,49.8595,49.8951,49.7703,49.7703,43820.0
2016-08-19 14:00:00,55.84,55.96,55.84,55.9,71345.0,49.7792,49.8862,49.7792,49.8327,71345.0
2016-08-19 14:30:00,55.89,56.03,55.88,56.03,55500.0,49.8238,49.9486,49.8149,49.9486,55500.0
2016-08-19 15:00:00,56.03,56.07,56.02,56.04,78940.0,49.9486,49.9843,49.9397,49.9575,78940.0
2016-08-19 15:30:00,56.04,56.1,56.02,56.03,283835.0,49.9575,50.011,49.9397,49.9486,283835.0
2016-08-22 09:30:00,56.07,56.16,55.82,56.0,153165.0,49.9843,50.0645,49.7614,49.9219,153165.0
2016-08-22 10:00:00,56.02,56.04,55.95,55.99,87215.0,49.9397,49.9575,49.8773,49.913,87215.0
2016-08-22 10:30:00,55.98,56.11,55.98,55.99,88000.0,49.904,50.0199,49.904,49.913,88000.0
2016-08-22 11:00:00,55.99,56.04,55.84,55.84,56060.0,49.913,49.9575,49.7792,49.7792,56060.0
2016-08-22 11:30:00,55.86,55.94,55.86,55.91,55545.0,49.7971,49.8684,49.7971,49.8416,55545.0
2016-08-22 12:00:00,55.9,55.96,55.83,55.96,55045.0,49.8327,49.8862,49.7703,49.8862,55045.0
2016-08-22 12:30:00,55.97,56.0,55.87,55.87,37760.0,49.8951,49.9219,49.806,49.806,37760.0
2016-08-22 13:00:00,55.88,55.97,55.83,55.85,33325.0,49.8149,49.8951,49.7703,49.7882,33325.0
2016-08-22 13:30:00,55.85,55.92,55.83,55.9,33950.0,49.7882,49.8506,49.7703,49.8327,33950.0
2016-08-22 14:00:00,55.92,55.96,55.9,55.92,87115.0,49.8506,49.8862,49.8327,49.8506,87115.0
2016-08-22 14:30:00,55.92,55.96,55.87,55.88,55510.0,49.8506,49.8862,49.806,49.8149,55510.0
2016-08-22 15:00:00,55.9,55.95,55.89,55.91,84280.0,49.8327,49.8773,49.8238,49.8416,84280.0
2016-08-22 15:30:00,55.91,55.92,55.87,55.9,265380.0,49.8416,49.8506,49.806,49.8327,265380.0
2016-08-23 09:30:00,56.16,56.26,55.86,55.86,73285.0,50.0645,50.1537,49.7971,49.7971,73285.0
2016-08-23 10:00:00,55.86,55.96,55.84,55.9,46305.0,49.7971,49.8862,49.7792,49.8327,46305.0
2016-08-23 10:30:00,55.92,55.97,55.87,55.9,53460.0,49.8506,49.8951,49.806,49.8327,53460.0
2016-08-23 11:00:00,55.88,55.92,55.8,55.84,105125.0,49.8149,49.8506,49.7436,49.7792,105125.0
2016-08-23 11:30:00,55.83,55.96,55.82,55.92,65490.0,49.7703,49.8862,49.7614,49.8506,65490.0
2016-08-23 12:00:00,55.92,55.92,55.86,55.89,63230.0,49.8506,49.8506,49.7971,49.8238,63230.0
2016-08-23 12:30:00,55.9,55.9,55.83,55.87,45115.0,49.8327,49.8327,49.7703,49.806,45115.0
2016-08-23 13:00:00,55.89,55.94,55.86,55.87,46990.0,49.8238,49.8684,49.7971,49.806,46990.0
2016-08-23 13:30:00,55.88,55.88,55.84,55.86,37465.0,49.8149,49.8149,49.7792,49.7971,37465.0
2016-08-23 14:00:00,55.86,55.86,55.82,55.85,39685.0,49.7971,49.7971,49.7614,49.7882,39685.0
2016-08-23 14:30:00,55.85,55.85,55.73,55.74,88650.0,49.7882,49.7882,49.6812,49.6901,88650.0
2016-08-23 15:00:00,55.73,55.82,55.73,55.75,89075.0,49.6812,49.7614,49.6812,49.699,89075.0
2016-08-23 15:30:00,55.75,55.81,55.73,55.75,306215.0,49.699,49.7525,49.6812,49.699,306215.0
2016-08-24 09:30:00,55.65,55.75,55.52,55.56,86645.0,49.6099,49.699,49.494,49.5296,86645.0
2016-08-24 10:00:00,55.58,55.59,55.35,55.44,82695.0,49.5475,49.5564,49.3424,49.4227,82695.0
2016-08-24 10:30:00,55.47,55.59,55.44,55.47,62250.0,49.4494,49.5564,49.4227,49.4494,62250.0
2016-08-24 11:00:00,55.5,55.58,55.45,55.52,141910.0,49.4761,49.5475,49.4316,49.494,141910.0
2016-08-24 11:30:00,55.52,55.56,55.48,55.5,166330.0,49.494,49.5296,49.4583,49.4761,166330.0
2016-08-24 12:00:00,55.51,55.6,55.5,55.5,112095.0,49.4851,49.5653,49.4761,49.4761,112095.0
2016-08-24 12:30:00,55.5,55.53,55.47,55.5,83300.0,49.4761,49.5029,49.4494,49.4761,83300.0
2016-08-24 13:00:00,55.5,55.51,55.46,55.51,81370.0,49.4761,49.4851,49.4405,49.4851,81370.0
2016-08-24 13:30:00,55.51,55.53,55.45,55.45,53175.0,49.4851,49.5029,49.4316,49.4316,53175.0
2016-08-24 14:00:00,55.47,55.54,55.46,55.5,94120.0,49.4494,49.5118,49.4405,49.4761,94120.0
2016-08-24 14:30:00,55.5,55.51,55.44,55.46,204415.0,49.4761,49.4851,49.4227,49.4405,204415.0
2016-08-24 15:00:00,55.46,55.48,55.41,55.43,102830.0,49.4405,49.4583,49.3959,49.4137,102830.0
2016-08-24 15:30:00,55.43,55.44,55.31,55.44,269290.0,49.4137,49.4227,49.3068,49.4227,269290.0
2016-08-25 09:30:00,55.33,55.48,55.29,55.41,122270.0,49.3246,49.4583,49.2889,49.3959,122270.0
2016-08-25 10:00:00,55.41,55.5,55.33,55.37,120685.0,49.3959,49.4761,49.3246,49.3602,120685.0
2016-08-25 10:30:00,55.41,55.44,55.37,55.42,56440.0,49.3959,49.4227,49.3602,49.4048,56440.0
2016-08-25 11:00:00,55.43,55.46,55.26,55.28,93350.0,49.4137,49.4405,49.2622,49.28,93350.0
2016-08-25 11:30:00,55.29,55.31,55.21,55.3,85670.0,49.2889,49.3068,49.2176,49.2978,85670.0
2016-08-25 12:00:00,55.28,55.41,55.28,55.4,43980.0,49.28,49.3959,49.28,49.387,43980.0
2016-08-25 12:30:00,55.4,55.41,55.36,55.39,47305.0,49.387,49.3959,49.3513,49.3781,47305.0
2016-08-25 13:00:00,55.4,55.44,55.36,55.44,86905.0,49.387,49.4227,49.3513,49.4227,86905.0
2016-08-25 13:30:00,55.44,55.46,55.37,55.41,64340.0,49.4227,49.4405,49.3602,49.3959,64340.0
2016-08-25 14:00:00,55.41,55.46,55.38,55.4,102935.0,49.3959,49.4405,49.3692,49.387,102935.0
2016-08-25 14:30:00,55.41,55.43,55.36,55.4,82060.0,49.3959,49.4137,49.3513,49.387,82060.0
2016-08-25 15:00:00,55.4,55.44,55.38,55.42,93830.0,49.387,49.4227,49.3692,49.4048,93830.0
2016-08-25 15:30:00,55.41,55.46,55.37,55.45,321900.0,49.3959,49.4405,49.3602,49.4316,321900.0
2016-08-26 09:30:00,55.56,55.87,55.41,55.79,232700.0,49.5296,49.806,49.3959,49.7347,232700.0
2016-08-26 10:00:00,55.75,55.87,55.66,55.82,98480.0,49.699,49.806,49.6188,49.7614,98480.0
2016-08-26 10:30:00,55.83,55.86,55.71,55.78,68230.0,49.7703,49.7971,49.6633,49.7257,68230.0
2016-08-26 11:00:00,55.81,55.83,55.73,55.78,47170.0,49.7525,49.7703,49.6812,49.7257,47170.0
2016-08-26 11:30:00,55.78,55.82,55.38,55.38,65155.0,49.7257,49.7614,49.3692,49.3692,65155.0
2016-08-26 12:00:00,55.4,55.4,55.21,55.36,72195.0,49.387,49.387,49.2176,49.3513,72195.0
2016-08-26 12:30:00,55.34,55.5,55.34,55.45,37525.0,49.3335,49.4761,49.3335,49.4316,37525.0
2016-08-26 13:00:00,55.48,55.49,55.3,55.35,27010.0,49.4583,49.4672,49.2978,49.3424,27010.0
2016-08-26 13:30:00,55.36,55.41,55.29,55.38,42880.0,49.3513,49.3959,49.2889,49.3692,42880.0
2016-08-26 14:00:00,55.36,55.46,55.3,55.31,37650.0,49.3513,49.4405,49.2978,49.3068,37650.0
2016-08-26 14:30:00,55.31,55.51,55.26,55.51,45155.0,49.3068,49.4851,49.2622,49.4851,45155.0
2016-08-26 15:00:00,55.5,55.63,55.46,55.62,96445.0,49.4761,49.592,49.4405,49.5831,96445.0
2016-08-26 15:30:00,55.63,55.66,55.53,55.54,235875.0,49.592,49.6188,49.5029,49.5118,235875.0
2016-08-29 09:30:00,55.54,55.7,55.5,55.5,323990.0,49.5118,49.6544,49.4761,49.4761,323990.0
2016-08-29 10:00:00,55.46,55.7,55.46,55.62,65105.0,49.4405,49.6544,49.4405,49.5831,65105.0
2016-08-29 10:30:00,55.63,55.84,55.6,55.81,197640.0,49.592,49.7792,49.5653,49.7525,197640.0
2016-08-29 11:00:00,55.85,55.99,55.83,55.91,219090.0,49.7882,49.913,49.7703,49.8416,219090.0
2016-08-29 11:30:00,55.93,56.0,55.88,56.0,58395.0,49.8595,49.9219,49.8149,49.9219,58395.0
2016-08-29 12:00:00,56.01,56.08,55.86,55.86,41230.0,49.9308,49.9932,49.7971,49.7971,41230.0
2016-08-29 12:30:00,55.87,55.88,55.79,55.81,75075.0,49.806,49.8149,49.7347,49.7525,75075.0
2016-08-29 13:00:00,55.82,55.82,55.75,55.78,44500.0,49.7614,49.7614,49.699,49.7257,44500.0
2016-08-29 13:30:00,55.79,55.9,55.78,55.82,97010.0,49.7347,49.8327,49.7257,49.7614,97010.0
2016-08-29 14:00:00,55.8,55.88,55.67,55.68,232495.0,49.7436,49.8149,49.6277,49.6366,232495.0
2016-08-29 14:30:00,55.69,55.79,55.65,55.73,85795.0,49.6455,49.7347,49.6099,49.6812,85795.0
2016-08-29 15:00:00,55.76,55.78,55.69,55.71,81760.0,49.7079,49.7257,49.6455,49.6633,81760.0
2016-08-29 15:30:00,55.71,55.74,55.65,55.71,211220.0,49.6633,49.6901,49.6099,49.6633,211220.0
2016-08-30 09:30:00,55.77,55.87,55.52,55.64,183615.0,49.7168,49.806,49.494,49.6009,183615.0
2016-08-30 10:00:00,55.69,55.69,55.4,55.42,55670.0,49.6455,49.6455,49.387,49.4048,55670.0
2016-08-30 10:30:00,55.43,55.46,55.36,55.38,51655.0,49.4137,49.4405,49.3513,49.3692,51655.0
2016-08-30 11:00:00,55.39,55.55,55.36,55.41,61810.0,49.3781,49.5207,49.3513,49.3959,61810.0
2016-08-30 11:30:00,55.43,55.69,55.43,55.65,277210.0,49.4137,49.6455,49.4137,49.6099,277210.0
2016-08-30 12:00:00,55.65,55.77,55.63,55.76,170970.0,49.6099,49.7168,49.592,49.7079,170970.0
2016-08-30 12:30:00,55.76,55.78,55.65,55.66,115000.0,49.7079,49.7257,49.6099,49.6188,115000.0
2016-08-30 13:00:00,55.65,55.77,55.62,55.67,130950.0,49.6099,49.7168,49.5831,49.6277,130950.0
2016-08-30 13:30:00,55.67,55.76,55.67,55.76,188095.0,49.6277,49.7079,49.6277,49.7079,188095.0
2016-08-30 14:00:00,55.76,55.78,55.72,55.74,170560.0,49.7079,49.7257,49.6723,49.6901,170560.0
2016-08-30 14:30:00,55.73,56.0,55.73,55.98,170825.0,49.6812,49.9219,49.6812,49.904,170825.0
2016-08-30 15:00:00,55.98,56.02,55.93,55.96,206400.0,49.904,49.9397,49.8595,49.8862,206400.0
2016-08-30 15:30:00,55.96,56.03,55.95,56.03,595290.0,49.8862,49.9486,49.8773,49.9486,595290.0
2016-08-31 09:30:00,55.85,56.0,55.75,56.0,127755.0,49.7882,49.9219,49.699,49.9219,127755.0
2016-08-31 10:00:00,55.97,56.08,55.97,56.03,55285.0,49.8951,49.9932,49.8951,49.9486,55285.0
2016-08-31 10:30:00,56.0,56.08,55.87,56.08,52155.0,49.9219,49.9932,49.806,49.9932,52155.0
2016-08-31 11:00:00,56.08,56.13,55.96,56.11,133715.0,49.9932,50.0378,49.8862,50.0199,133715.0
2016-08-31 11:30:00,56.11,56.19,56.06,56.07,87010.0,50.0199,50.0912,49.9754,49.9843,87010.0
2016-08-31 12:00:00,56.05,56.11,55.96,56.09,151560.0,49.9664,50.0199,49.8862,50.0021,151560.0
2016-08-31 12:30:00,56.08,56.18,56.07,56.18,92815.0,49.9932,50.0823,49.9843,50.0823,92815.0
2016-08-31 13:00:00,56.17,56.26,56.11,56.25,81170.0,50.0734,50.1537,50.0199,50.1447,81170.0
2016-08-31 13:30:00,56.26,56.36,56.24,56.32,51255.0,50.1537,50.2428,50.1358,50.2071,51255.0
2016-08-31 14:00:00,56.32,56.4,56.27,56.28,87940.0,50.2071,50.2785,50.1626,50.1715,87940.0
2016-08-31 14:30:00,56.29,56.36,56.24,56.31,131200.0,50.1804,50.2428,50.1358,50.1982,131200.0
2016-08-31 15:00:00,56.31,56.38,56.27,56.32,226395.0,50.1982,50.2606,50.1626,50.2071,226395.0
2016-08-31 15:30:00,56.32,56.43,56.32,56.38,758775.0,50.2071,50.3052,50.2071,50.2606,758775.0
2016-09-01 09:30:00,56.51,57.29,56.36,57.16,427715.0,50.3765,51.0719,50.2428,50.956,427715.0
2016-09-01 10:00:00,57.14,57.19,56.42,56.44,251420.0,50.9381,50.9827,50.2963,50.3141,251420.0
2016-09-01 10:30:00,56.43,56.54,56.33,56.42,126845.0,50.3052,50.4033,50.2161,50.2963,126845.0
2016-09-01 11:00:00,56.4,56.57,56.34,56.54,191820.0,50.2785,50.43,50.225,50.4033,191820.0
2016-09-01 11:30:00,56.51,56.53,56.42,56.52,171845.0,50.3765,50.3943,50.2963,50.3854,171845.0
2016-09-01 12:00:00,56.54,56.74,56.44,56.72,102595.0,50.4033,50.5816,50.3141,50.5637,102595.0
2016-09-01 12:30:00,56.72,56.72,56.51,56.59,159440.0,50.5637,50.5637,50.3765,50.4478,159440.0
2016-09-01 13:00:00,56.58,56.73,56.57,56.73,60315.0,50.4389,50.5726,50.43,50.5726,60315.0
2016-09-01 13:30:00,56.71,56.78,56.69,56.77,71785.0,50.5548,50.6172,50.537,50.6083,71785.0
2016-09-01 14:00:00,56.75,56.86,56.71,56.86,190810.0,50.5905,50.6885,50.5548,50.6885,190810.0
2016-09-01 14:30:00,56.83,56.87,56.76,56.81,169130.0,50.6618,50.6974,50.5994,50.644,169130.0
2016-09-01 15:00:00,56.82,56.93,56.77,56.81,297470.0,50.6529,50.7509,50.6083,50.644,297470.0
2016-09-01 15:30:00,56.81,56.88,56.76,56.87,446405.0,50.644,50.7064,50.5994,50.6974,446405.0
2016-09-02 09:30:00,57.04,57.04,56.76,56.76,117020.0,50.849,50.849,50.5994,50.5994,117020.0
2016-09-02 10:00:00,56.76,56.89,56.7,56.89,119420.0,50.5994,50.7153,50.5459,50.7153,119420.0
2016-09-02 10:30:00,56.92,56.92,56.71,56.71,25685.0,50.742,50.742,50.5548,50.5548,25685.0
2016-09-02 11:00:00,56.71,56.88,56.71,56.79,109870.0,50.5548,50.7064,50.5548,50.6261,109870.0
2016-09-02 11:30:00,56.77,56.82,56.75,56.8,105040.0,50.6083,50.6529,50.5905,50.635,105040.0
2016-09-02 12:00:00,56.78,56.82,56.75,56.82,109600.0,50.6172,50.6529,50.5905,50.6529,109600.0
2016-09-02 12:30:00,56.83,56.91,56.8,56.87,17585.0,50.6618,50.7331,50.635,50.6974,17585.0
2016-09-02 13:00:00,56.82,56.91,56.79,56.89,55665.0,50.6529,50.7331,50.6261,50.7153,55665.0
2016-09-02 13:30:00,56.88,56.94,56.82,56.87,38380.0,50.7064,50.7598,50.6529,50.6974,38380.0
2016-09-02 14:00:00,56.86,56.94,56.84,56.94,57235.0,50.6885,50.7598,50.6707,50.7598,57235.0
2016-09-02 14:30:00,56.92,57.03,56.92,57.03,63310.0,50.742,50.8401,50.742,50.8401,63310.0
2016-09-02 15:00:00,57.03,57.09,57.02,57.05,93145.0,50.8401,50.8936,50.8312,50.8579,93145.0
2016-09-02 15:30:00,57.05,57.11,56.95,57.07,380615.0,50.8579,50.9114,50.7688,50.8757,380615.0
2016-09-06 09:30:00,57.14,57.3,57.06,57.18,282680.0,50.9381,51.0808,50.8668,50.9738,282680.0
2016-09-06 10:00:00,57.18,57.2,56.81,56.89,270765.0,50.9738,50.9916,50.644,50.7153,270765.0
2016-09-06 10:30:00,56.85,57.24,56.85,57.22,264990.0,50.6796,51.0273,50.6796,51.0095,264990.0
2016-09-06 11:00:00,57.23,57.4,57.1,57.34,382500.0,51.0184,51.1699,50.9025,51.1164,382500.0
2016-09-06 11:30:00,57.33,57.35,57.14,57.17,151460.0,51.1075,51.1253,50.9381,50.9649,151460.0
2016-09-06 12:00:00,57.17,57.33,57.16,57.24,531380.0,50.9649,51.1075,50.956,51.0273,531380.0
2016-09-06 12:30:00,57.24,57.31,57.07,57.08,108610.0,51.0273,51.0897,50.8757,50.8846,108610.0
2016-09-06 13:00:00,57.08,57.1,56.93,56.93,81450.0,50.8846,50.9025,50.7509,50.7509,81450.0
2016-09-06 13:30:00,56.92,56.97,56.82,56.87,116930.0,50.742,50.7866,50.6529,50.6974,116930.0
2016-09-06 14:00:00,56.85,56.92,56.76,56.89,69155.0,50.6796,50.742,50.5994,50.7153,69155.0
2016-09-06 14:30:00,56.86,56.86,56.76,56.82,42820.0,50.6885,50.6885,50.5994,50.6529,42820.0
2016-09-06 15:00:00,56.84,56.95,56.79,56.92,75410.0,50.6707,50.7688,50.6261,50.742,75410.0
2016-09-06 15:30:00,56.96,57.0,56.85,57.0,318025.0,50.7777,50.8133,50.6796,50.8133,318025.0
2016-09-07 09:30:00,56.62,56.75,56.33,56.58,165735.0,50.4746,50.5905,50.2161,50.4389,165735.0
2016-09-07 10:00:00,56.61,56.67,56.55,56.57,73975.0,50.4657,50.5191,50.4122,50.43,73975.0
2016-09-07 10:30:00,56.6,56.75,56.55,56.71,186640.0,50.4567,50.5905,50.4122,50.5548,186640.0
2016-09-07 11:00:00,56.71,56.72,56.56,56.68,242075.0,50.5548,50.5637,50.4211,50.5281,242075.0
2016-09-07 11:30:00,56.68,56.72,56.62,56.65,45055.0,50.5281,50.5637,50.4746,50.5013,45055.0
2016-09-07 12:00:00,56.66,56.72,56.64,56.69,62380.0,50.5102,50.5637,50.4924,50.537,62380.0
2016-09-07 12:30:00,56.69,56.71,56.66,56.68,98925.0,50.537,50.5548,50.5102,50.5281,98925.0
2016-09-07 13:00:00,56.69,56.79,56.67,56.74,58990.0,50.537,50.6261,50.5191,50.5816,58990.0
2016-09-07 13:30:00,56.76,56.76,56.69,56.7,58175.0,50.5994,50.5994,50.537,50.5459,58175.0
2016-09-07 14:00:00,56.7,56.79,56.67,56.69,70855.0,50.5459,50.6261,50.5191,50.537,70855.0
2016-09-07 14:30:00,56.7,56.73,56.67,56.67,62755.0,50.5459,50.5726,50.5191,50.5191,62755.0
2016-09-07 15:00:00,56.69,56.71,56.65,56.7,192640.0,50.537,50.5548,50.5013,50.5459,192640.0
2016-09-07 15:30:00,56.69,56.78,56.63,56.74,407685.0,50.537,50.6172,50.4835,50.5816,407685.0
2016-09-08 09:30:00,56.61,56.61,56.32,56.42,538350.0,50.4657,50.4657,50.2071,50.2963,538350.0
2016-09-08 10:00:00,56.4,56.56,56.38,56.47,251185.0,50.2785,50.4211,50.2606,50.3409,251185.0
2016-09-08 10:30:00,56.52,56.58,56.48,56.52,82580.0,50.3854,50.4389,50.3498,50.3854,82580.0
2016-09-08 11:00:00,56.55,56.59,56.47,56.55,72460.0,50.4122,50.4478,50.3409,50.4122,72460.0
2016-09-08 11:30:00,56.55,56.66,56.48,56.59,46250.0,50.4122,50.5102,50.3498,50.4478,46250.0
2016-09-08 12:00:00,56.59,56.63,56.48,56.53,147105.0,50.4478,50.4835,50.3498,50.3943,147105.0
2016-09-08 12:30:00,56.55,56.63,56.54,56.59,80160.0,50.4122,50.4835,50.4033,50.4478,80160.0
2016-09-08 13:00:00,56.57,56.6,56.52,56.57,336745.0,50.43,50.4567,50.3854,50.43,336745.0
2016-09-08 13:30:00,56.57,56.64,56.53,56.62,84615.0,50.43,50.4924,50.3943,50.4746,84615.0
2016-09-08 14:00:00,56.6,56.69,56.6,56.62,95250.0,50.4567,50.537,50.4567,50.4746,95250.0
2016-09-08 14:30:00,56.62,56.7,56.59,56.66,48920.0,50.4746,50.5459,50.4478,50.5102,48920.0
2016-09-08 15:00:00,56.64,56.65,56.49,56.53,41935.0,50.4924,50.5013,50.3587,50.3943,41935.0
2016-09-08 15:30:00,56.5,56.56,56.46,56.47,199965.0,50.3676,50.4211,50.3319,50.3409,199965.0
2016-09-09 09:30:00,56.34,56.44,56.15,56.22,122915.0,50.225,50.3141,50.0556,50.118,122915.0
2016-09-09 10:00:00,56.26,56.26,56.07,56.19,84955.0,50.1537,50.1537,49.9843,50.0912,84955.0
2016-09-09 10:30:00,56.22,56.45,56.19,56.45,140775.0,50.118,50.323,50.0912,50.323,140775.0
2016-09-09 11:00:00,56.46,56.64,56.37,56.6,246315.0,50.3319,50.4924,50.2517,50.4567,246315.0
2016-09-09 11:30:00,56.59,56.61,56.51,56.57,98680.0,50.4478,50.4657,50.3765,50.43,98680.0
2016-09-09 12:00:00,56.59,56.59,56.46,56.52,97930.0,50.4478,50.4478,50.3319,50.3854,97930.0
2016-09-09 12:30:00,56.5,56.59,56.47,56.59,44670.0,50.3676,50.4478,50.3409,50.4478,44670.0
2016-09-09 13:00:00,56.6,56.62,56.5,56.56,49515.0,50.4567,50.4746,50.3676,50.4211,49515.0
2016-09-09 13:30:00,56.54,56.55,56.38,56.47,140035.0,50.4033,50.4122,50.2606,50.3409,140035.0
2016-09-09 14:00:00,56.49,56.6,56.37,56.55,173715.0,50.3587,50.4567,50.2517,50.4122,173715.0
2016-09-09 14:30:00,56.56,56.6,56.41,56.59,115740.0,50.4211,50.4567,50.2874,50.4478,115740.0
2016-09-09 15:00:00,56.55,56.67,56.53,56.61,383505.0,50.4122,50.5191,50.3943,50.4657,383505.0
2016-09-09 15:30:00,56.59,56.61,56.35,56.41,1089070.0,50.4478,50.4657,50.2339,50.2874,1089070.0
2016-09-12 09:30:00,55.76,56.34,55.76,55.98,131510.0,49.7079,50.225,49.7079,49.904,131510.0
2016-09-12 10:00:00,55.93,56.1,55.81,55.98,325925.0,49.8595,50.011,49.7525,49.904,325925.0
2016-09-12 10:30:00,56.01,56.02,55.97,56.0,246490.0,49.9308,49.9397,49.8951,49.9219,246490.0
2016-09-12 11:00:00,56.01,56.05,55.98,56.03,91855.0,49.9308,49.9664,49.904,49.9486,91855.0
2016-09-12 11:30:00,56.03,56.23,55.99,56.19,29300.0,49.9486,50.1269,49.913,50.0912,29300.0
2016-09-12 12:00:00,56.18,56.42,56.12,56.4,139365.0,50.0823,50.2963,50.0288,50.2785,139365.0
2016-09-12 12:30:00,56.4,56.44,56.36,56.44,60225.0,50.2785,50.3141,50.2428,50.3141,60225.0
2016-09-12 13:00:00,56.45,56.54,56.32,56.4,167720.0,50.323,50.4033,50.2071,50.2785,167720.0
2016-09-12 13:30:00,56.4,56.52,56.33,56.49,245850.0,50.2785,50.3854,50.2161,50.3587,245850.0
2016-09-12 14:00:00,56.48,56.79,56.47,56.73,73700.0,50.3498,50.6261,50.3409,50.5726,73700.0
2016-09-12 14:30:00,56.73,56.96,56.69,56.82,111790.0,50.5726,50.7777,50.537,50.6529,111790.0
2016-09-12 15:00:00,56.83,57.03,56.68,57.0,290000.0,50.6618,50.8401,50.5281,50.8133,290000.0
2016-09-12 15:30:00,56.99,57.15,56.97,56.98,702510.0,50.8044,50.9471,50.7866,50.7955,702510.0
2016-09-13 09:30:00,56.62,56.83,56.5,56.57,104585.0,50.4746,50.6618,50.3676,50.43,104585.0
2016-09-13 10:00:00,56.54,56.54,56.3,56.35,56430.0,50.4033,50.4033,50.1893,50.2339,56430.0
2016-09-13 10:30:00,56.36,56.44,56.21,56.28,176020.0,50.2428,50.3141,50.1091,50.1715,176020.0
2016-09-13 11:00:00,56.28,56.34,56.25,56.3,328310.0,50.1715,50.225,50.1447,50.1893,328310.0
2016-09-13 11:30:00,56.29,56.33,56.27,56.3,461160.0,50.1804,50.2161,50.1626,50.1893,461160.0
2016-09-13 12:00:00,56.29,56.41,56.28,56.31,217140.0,50.1804,50.2874,50.1715,50.1982,217140.0
2016-09-13 12:30:00,56.33,56.34,56.26,56.32,433375.0,50.2161,50.225,50.1537,50.2071,433375.0
2016-09-13 13:00:00,56.31,56.52,56.29,56.52,188220.0,50.1982,50.3854,50.1804,50.3854,188220.0
2016-09-13 13:30:00,56.58,56.69,56.37,56.4,94755.0,50.4389,50.537,50.2517,50.2785,94755.0
2016-09-13 14:00:00,56.35,56.43,56.29,56.32,60035.0,50.2339,50.3052,50.1804,50.2071,60035.0
2016-09-13 14:30:00,56.31,56.4,56.28,56.29,177705.0,50.1982,50.2785,50.1715,50.1804,177705.0
2016-09-13 15:00:00,56.28,56.3,56.16,56.29,206430.0,50.1715,50.1893,50.0645,50.1804,206430.0
2016-09-13 15:30:00,56.3,56.41,56.13,56.28,433400.0,50.1893,50.2874,50.0378,50.1715,433400.0
2016-09-14 09:30:00,56.16,56.34,56.12,56.19,71820.0,50.2166,50.3775,50.1808,50.2434,71820.0
2016-09-14 10:00:00,56.16,56.4,56.13,56.35,199655.0,50.2166,50.4312,50.1898,50.3865,199655.0
2016-09-14 10:30:00,56.38,56.43,56.36,56.4,188840.0,50.4133,50.458,50.3954,50.4312,188840.0
2016-09-14 11:00:00,56.4,56.45,56.38,56.41,130275.0,50.4312,50.4759,50.4133,50.4401,130275.0
2016-09-14 11:30:00,56.41,56.43,56.38,56.4,206040.0,50.4401,50.458,50.4133,50.4312,206040.0
2016-09-14 12:00:00,56.4,56.44,56.29,56.33,240605.0,50.4312,50.467,50.3328,50.3686,240605.0
2016-09-14 12:30:00,56.34,56.42,56.34,56.4,434425.0,50.3775,50.4491,50.3775,50.4312,434425.0
2016-09-14 13:00:00,56.39,56.44,56.39,56.41,138600.0,50.4223,50.467,50.4223,50.4401,138600.0
2016-09-14 13:30:00,56.41,56.44,56.39,56.4,138890.0,50.4401,50.467,50.4223,50.4312,138890.0
2016-09-14 14:00:00,56.4,56.42,56.18,56.18,291045.0,50.4312,50.4491,50.2345,50.2345,291045.0
2016-09-14 14:30:00,56.2,56.25,56.14,56.2,118385.0,50.2524,50.2971,50.1987,50.2524,118385.0
2016-09-14 15:00:00,56.22,56.22,55.99,56.01,384735.0,50.2702,50.2702,50.0646,50.0825,384735.0
2016-09-14 15:30:00,56.02,56.07,55.92,55.99,625390.0,50.0914,50.1361,50.002,50.0646,625390.0
2016-09-15 09:30:00,55.97,56.18,55.96,56.12,203625.0,50.0467,50.2345,50.0378,50.1808,203625.0
2016-09-15 10:00:00,56.1,56.34,56.06,56.27,206090.0,50.1629,50.3775,50.1272,50.315,206090.0
2016-09-15 10:30:00,56.27,56.31,56.21,56.29,176745.0,50.315,50.3507,50.2613,50.3328,176745.0
2016-09-15 11:00:00,56.29,56.48,56.29,56.45,92455.0,50.3328,50.5027,50.3328,50.4759,92455.0
2016-09-15 11:30:00,56.46,56.48,56.37,56.38,73590.0,50.4848,50.5027,50.4044,50.4133,73590.0
2016-09-15 12:00:00,56.38,56.49,56.38,56.39,43110.0,50.4133,50.5117,50.4133,50.4223,43110.0
2016-09-15 12:30:00,56.41,56.42,56.31,56.36,46725.0,50.4401,50.4491,50.3507,50.3954,46725.0
2016-09-15 13:00:00,56.38,56.4,56.28,56.32,53325.0,50.4133,50.4312,50.3239,50.3597,53325.0
2016-09-15 13:30:00,56.36,56.51,56.35,56.48,45045.0,50.3954,50.5296,50.3865,50.5027,45045.0
2016-09-15 14:00:00,56.46,56.51,56.44,56.49,66095.0,50.4848,50.5296,50.467,50.5117,66095.0
2016-09-15 14:30:00,56.49,56.52,56.34,56.37,175305.0,50.5117,50.5385,50.3775,50.4044,175305.0
2016-09-15 15:00:00,56.37,56.44,56.35,56.39,129005.0,50.4044,50.467,50.3865,50.4223,129005.0
2016-09-15 15:30:00,56.4,56.42,56.34,56.37,411345.0,50.4312,50.4491,50.3775,50.4044,411345.0
2016-09-16 09:30:00,56.14,56.24,55.87,55.91,500255.0,50.1987,50.2881,49.9573,49.9931,500255.0
2016-09-16 10:00:00,55.92,56.16,55.84,56.13,176470.0,50.002,50.2166,49.9305,50.1898,176470.0
2016-09-16 10:30:00,56.14,56.23,56.11,56.19,65300.0,50.1987,50.2792,50.1719,50.2434,65300.0
2016-09-16 11:00:00,56.2,56.2,56.12,56.14,65385.0,50.2524,50.2524,50.1808,50.1987,65385.0
2016-09-16 11:30:00,56.13,56.27,56.1,56.25,52630.0,50.1898,50.315,50.1629,50.2971,52630.0
2016-09-16 12:00:00,56.25,56.41,56.22,56.35,48855.0,50.2971,50.4401,50.2702,50.3865,48855.0
2016-09-16 12:30:00,56.35,56.35,56.29,56.32,59780.0,50.3865,50.3865,50.3328,50.3597,59780.0
2016-09-16 13:00:00,56.31,56.31,56.25,56.26,83245.0,50.3507,50.3507,50.2971,50.306,83245.0
2016-09-16 13:30:00,56.26,56.28,56.19,56.21,47890.0,50.306,50.3239,50.2434,50.2613,47890.0
2016-09-16 14:00:00,56.21,56.3,56.16,56.23,70505.0,50.2613,50.3418,50.2166,50.2792,70505.0
2016-09-16 14:30:00,56.25,56.26,56.16,56.18,100975.0,50.2971,50.306,50.2166,50.2345,100975.0
2016-09-16 15:00:00,56.17,56.25,56.13,56.19,79015.0,50.2255,50.2971,50.1898,50.2434,79015.0
2016-09-16 15:30:00,56.2,56.32,56.18,56.22,335080.0,50.2524,50.3597,50.2345,50.2702,335080.0
2016-09-19 09:30:00,56.45,56.57,56.31,56.53,58560.0,50.4759,50.5832,50.3507,50.5474,58560.0
2016-09-19 10:00:00,56.52,56.57,56.37,56.41,56415.0,50.5385,50.5832,50.4044,50.4401,56415.0
2016-09-19 10:30:00,56.39,56.42,56.28,56.4,96930.0,50.4223,50.4491,50.3239,50.4312,96930.0
2016-09-19 11:00:00,56.42,56.47,56.41,56.43,21670.0,50.4491,50.4938,50.4401,50.458,21670.0
2016-09-19 11:30:00,56.43,56.48,56.39,56.4,20185.0,50.458,50.5027,50.4223,50.4312,20185.0
2016-09-19 12:00:00,56.43,56.44,56.32,56.43,183980.0,50.458,50.467,50.3597,50.458,183980.0
2016-09-19 12:30:00,56.42,56.52,56.42,56.5,92725.0,50.4491,50.5385,50.4491,50.5206,92725.0
2016-09-19 13:00:00,56.49,56.52,56.48,56.49,147585.0,50.5117,50.5385,50.5027,50.5117,147585.0
2016-09-19 13:30:00,56.49,56.5,56.22,56.25,136665.0,50.5117,50.5206,50.2702,50.2971,136665.0
2016-09-19 14:00:00,56.25,56.4,56.25,56.36,61620.0,50.2971,50.4312,50.2971,50.3954,61620.0
2016-09-19 14:30:00,56.38,56.65,56.37,56.65,87485.0,50.4133,50.6547,50.4044,50.6547,87485.0
2016-09-19 15:00:00,56.65,56.69,56.45,56.45,67995.0,50.6547,50.6905,50.4759,50.4759,67995.0
2016-09-19 15:30:00,56.44,56.48,56.37,56.44,168335.0,50.467,50.5027,50.4044,50.467,168335.0
2016-09-20 09:30:00,56.55,56.77,56.5,56.64,53565.0,50.5653,50.762,50.5206,50.6458,53565.0
2016-09-20 10:00:00,56.63,56.64,56.51,56.63,44400.0,50.6369,50.6458,50.5296,50.6369,44400.0
2016-09-20 10:30:00,56.58,56.58,56.35,56.35,40810.0,50.5921,50.5921,50.3865,50.3865,40810.0
2016-09-20 11:00:00,56.37,56.43,56.31,56.31,54160.0,50.4044,50.458,50.3507,50.3507,54160.0
2016-09-20 11:30:00,56.29,56.32,56.19,56.22,50795.0,50.3328,50.3597,50.2434,50.2702,50795.0
2016-09-20 12:00:00,56.21,56.31,56.21,56.3,58085.0,50.2613,50.3507,50.2613,50.3418,58085.0
2016-09-20 12:30:00,56.31,56.31,56.2,56.25,113500.0,50.3507,50.3507,50.2524,50.2971,113500.0
2016-09-20 13:00:00,56.24,56.3,56.21,56.3,47780.0,50.2881,50.3418,50.2613,50.3418,47780.0
2016-09-20 13:30:00,56.3,56.38,56.27,56.36,66190.0,50.3418,50.4133,50.315,50.3954,66190.0
2016-09-20 14:00:00,56.35,56.38,56.27,56.27,53370.0,50.3865,50.4133,50.315,50.315,53370.0
2016-09-20 14:30:00,56.27,56.35,56.25,56.25,77000.0,50.315,50.3865,50.2971,50.2971,77000.0
2016-09-20 15:00:00,56.27,56.28,56.2,56.21,73005.0,50.315,50.3239,50.2524,50.2613,73005.0
2016-09-20 15:30:00,56.2,56.21,56.05,56.05,234345.0,50.2524,50.2613,50.1182,50.1182,234345.0
2016-09-21 09:30:00,56.17,56.5,56.07,56.42,69380.0,50.2255,50.5206,50.1361,50.4491,69380.0
2016-09-21 10:00:00,56.45,56.49,56.36,56.39,69120.0,50.4759,50.5117,50.3954,50.4223,69120.0
2016-09-21 10:30:00,56.42,56.44,56.17,56.18,93390.0,50.4491,50.467,50.2255,50.2345,93390.0
2016-09-21 11:00:00,56.16,56.18,56.04,56.15,50465.0,50.2166,50.2345,50.1093,50.2077,50465.0
2016-09-21 11:30:00,56.16,56.2,56.1,56.12,51050.0,50.2166,50.2524,50.1629,50.1808,51050.0
2016-09-21 12:00:00,56.11,56.21,56.01,56.03,49080.0,50.1719,50.2613,50.0825,50.1004,49080.0
2016-09-21 12:30:00,56.01,56.12,56.0,56.12,50685.0,50.0825,50.1808,50.0735,50.1808,50685.0
2016-09-21 13:00:00,56.11,56.11,56.01,56.03,43740.0,50.1719,50.1719,50.0825,50.1004,43740.0
2016-09-21 13:30:00,56.05,56.1,56.01,56.06,22990.0,50.1182,50.1629,50.0825,50.1272,22990.0
2016-09-21 14:00:00,56.06,56.23,56.0,56.04,97170.0,50.1272,50.2792,50.0735,50.1093,97170.0
2016-09-21 14:30:00,56.07,56.31,56.06,56.24,61905.0,50.1361,50.3507,50.1272,50.2881,61905.0
2016-09-21 15:00:00,56.26,56.44,56.22,56.35,81825.0,50.306,50.467,50.2702,50.3865,81825.0
2016-09-21 15:30:00,56.36,56.49,56.29,56.44,240120.0,50.3954,50.5117,50.3328,50.467,240120.0
2016-09-22 09:30:00,56.65,56.72,56.44,56.46,49900.0,50.6547,50.7173,50.467,50.4848,49900.0
2016-09-22 10:00:00,56.48,56.59,56.46,56.53,53760.0,50.5027,50.6011,50.4848,50.5474,53760.0
2016-09-22 10:30:00,56.53,56.57,56.26,56.27,67400.0,50.5474,50.5832,50.306,50.315,67400.0
2016-09-22 11:00:00,56.27,56.29,56.0,56.1,109585.0,50.315,50.3328,50.0735,50.1629,109585.0
2016-09-22 11:30:00,56.1,56.18,56.08,56.08,72965.0,50.1629,50.2345,50.1451,50.1451,72965.0
2016-09-22 12:00:00,56.12,56.12,56.0,56.02,95265.0,50.1808,50.1808,50.0735,50.0914,95265.0
2016-09-22 12:30:00,56.03,56.07,55.96,55.99,114590.0,50.1004,50.1361,50.0378,50.0646,114590.0
2016-09-22 13:00:00,56.01,56.03,55.99,56.0,102775.0,50.0825,50.1004,50.0646,50.0735,102775.0
2016-09-22 13:30:00,56.01,56.05,55.91,55.96,115095.0,50.0825,50.1182,49.9931,50.0378,115095.0
2016-09-22 14:00:00,55.96,56.02,55.92,56.0,82060.0,50.0378,50.0914,50.002,50.0735,82060.0
2016-09-22 14:30:00,55.99,56.09,55.96,56.05,62645.0,50.0646,50.154,50.0378,50.1182,62645.0
2016-09-22 15:00:00,56.08,56.14,56.04,56.04,88910.0,50.1451,50.1987,50.1093,50.1093,88910.0
2016-09-22 15:30:00,56.04,56.17,56.02,56.12,267465.0,50.1093,50.2255,50.0914,50.1808,267465.0
2016-09-23 09:30:00,56.07,56.07,55.59,55.75,229970.0,50.1361,50.1361,49.7069,49.85,229970.0
2016-09-23 10:00:00,55.73,56.0,55.73,55.83,168955.0,49.8321,50.0735,49.8321,49.9215,168955.0
2016-09-23 10:30:00,55.83,55.99,55.81,55.88,105365.0,49.9215,50.0646,49.9036,49.9662,105365.0
2016-09-23 11:00:00,55.88,55.88,55.7,55.74,89805.0,49.9662,49.9662,49.8053,49.841,89805.0
2016-09-23 11:30:00,55.71,55.75,55.61,55.61,106300.0,49.8142,49.85,49.7248,49.7248,106300.0
2016-09-23 12:00:00,55.6,55.62,55.49,55.57,191750.0,49.7159,49.7337,49.6175,49.689,191750.0
2016-09-23 12:30:00,55.57,55.59,55.43,55.45,87945.0,49.689,49.7069,49.5638,49.5817,87945.0
2016-09-23 13:00:00,55.46,55.49,55.4,55.44,101960.0,49.5907,49.6175,49.537,49.5728,101960.0
2016-09-23 13:30:00,55.46,55.46,55.36,55.38,88305.0,49.5907,49.5907,49.5013,49.5191,88305.0
2016-09-23 14:00:00,55.35,55.4,55.33,55.37,99930.0,49.4923,49.537,49.4744,49.5102,99930.0
2016-09-23 14:30:00,55.36,55.39,55.32,55.34,147130.0,49.5013,49.5281,49.4655,49.4834,147130.0
2016-09-23 15:00:00,55.34,55.39,55.27,55.36,201295.0,49.4834,49.5281,49.4208,49.5013,201295.0
2016-09-23 15:30:00,55.38,55.44,55.22,55.22,444725.0,49.5191,49.5728,49.3761,49.3761,444725.0
2016-09-26 09:30:00,55.15,55.28,54.8,55.21,302325.0,49.3135,49.4297,49.0005,49.3671,302325.0
2016-09-26 10:00:00,55.17,55.2,55.08,55.11,103345.0,49.3314,49.3582,49.2509,49.2777,103345.0
2016-09-26 10:30:00,55.1,55.16,54.91,54.92,121715.0,49.2688,49.3224,49.0989,49.1078,121715.0
2016-09-26 11:00:00,54.93,54.94,54.82,54.89,97975.0,49.1168,49.1257,49.0184,49.081,97975.0
2016-09-26 11:30:00,54.87,54.94,54.81,54.84,91460.0,49.0631,49.1257,49.0095,49.0363,91460.0
2016-09-26 12:00:00,54.87,55.02,54.84,55.02,149570.0,49.0631,49.1972,49.0363,49.1972,149570.0
2016-09-26 12:30:00,55.02,55.07,54.9,54.93,109220.0,49.1972,49.2419,49.0899,49.1168,109220.0
2016-09-26 13:00:00,54.93,54.93,54.75,54.76,57480.0,49.1168,49.1168,48.9558,48.9648,57480.0
2016-09-26 13:30:00,54.77,54.81,54.66,54.73,232765.0,48.9737,49.0095,48.8753,48.9379,232765.0
2016-09-26 14:00:00,54.71,54.87,54.71,54.81,147960.0,48.92,49.0631,48.92,49.0095,147960.0
2016-09-26 14:30:00,54.8,54.92,54.75,54.92,80685.0,49.0005,49.1078,48.9558,49.1078,80685.0
2016-09-26 15:00:00,54.92,54.98,54.85,54.9,115590.0,49.1078,49.1615,49.0452,49.0899,115590.0
2016-09-26 15:30:00,54.91,54.94,54.79,54.8,251075.0,49.0989,49.1257,48.9916,49.0005,251075.0
2016-09-27 09:30:00,54.68,54.86,54.48,54.75,144085.0,48.8932,49.0542,48.7144,48.9558,144085.0
2016-09-27 10:00:00,54.75,54.98,54.74,54.92,87940.0,48.9558,49.1615,48.9469,49.1078,87940.0
2016-09-27 10:30:00,54.92,54.92,54.58,54.58,133305.0,49.1078,49.1078,48.8038,48.8038,133305.0
2016-09-27 11:00:00,54.61,54.85,54.61,54.8,61915.0,48.8306,49.0452,48.8306,49.0005,61915.0
2016-09-27 11:30:00,54.79,54.86,54.75,54.76,54830.0,48.9916,49.0542,48.9558,48.9648,54830.0
2016-09-27 12:00:00,54.76,54.94,54.76,54.9,129180.0,48.9648,49.1257,48.9648,49.0899,129180.0
2016-09-27 12:30:00,54.9,54.9,54.78,54.81,58825.0,49.0899,49.0899,48.9826,49.0095,58825.0
2016-09-27 13:00:00,54.81,54.87,54.78,54.87,129215.0,49.0095,49.0631,48.9826,49.0631,129215.0
2016-09-27 13:30:00,54.87,54.88,54.72,54.75,158040.0,49.0631,49.0721,48.929,48.9558,158040.0
2016-09-27 14:00:00,54.77,54.81,54.72,54.72,66350.0,48.9737,49.0095,48.929,48.929,66350.0
2016-09-27 14:30:00,54.72,54.74,54.65,54.68,104175.0,48.929,48.9469,48.8664,48.8932,104175.0
2016-09-27 15:00:00,54.69,54.72,54.6,54.62,151335.0,48.9022,48.929,48.8217,48.8396,151335.0
2016-09-27 15:30:00,54.61,54.72,54.57,54.7,416535.0,48.8306,48.929,48.7949,48.9111,416535.0
2016-09-28 09:30:00,54.77,54.88,54.14,54.21,207235.0,48.9737,49.0721,48.4104,48.473,207235.0
2016-09-28 10:00:00,54.19,54.22,53.92,53.99,156545.0,48.4551,48.4819,48.2137,48.2762,156545.0
2016-09-28 10:30:00,53.97,54.03,53.89,54.0,192725.0,48.2584,48.312,48.1868,48.2852,192725.0
2016-09-28 11:00:00,53.99,54.05,53.91,53.91,252970.0,48.2762,48.3299,48.2047,48.2047,252970.0
2016-09-28 11:30:00,53.91,54.09,53.89,54.04,210435.0,48.2047,48.3657,48.1868,48.321,210435.0
2016-09-28 12:00:00,54.06,54.08,54.0,54.03,189045.0,48.3388,48.3567,48.2852,48.312,189045.0
2016-09-28 12:30:00,54.04,54.08,54.0,54.02,149945.0,48.321,48.3567,48.2852,48.3031,149945.0
2016-09-28 13:00:00,54.01,54.04,53.99,54.02,136555.0,48.2941,48.321,48.2762,48.3031,136555.0
2016-09-28 13:30:00,54.02,54.04,53.99,53.99,158235.0,48.3031,48.321,48.2762,48.2762,158235.0
2016-09-28 14:00:00,54.01,54.13,53.99,54.05,262670.0,48.2941,48.4014,48.2762,48.3299,262670.0
2016-09-28 14:30:00,54.05,54.21,54.02,54.16,317355.0,48.3299,48.473,48.3031,48.4283,317355.0
2016-09-28 15:00:00,54.19,54.21,54.12,54.17,119545.0,48.4551,48.473,48.3925,48.4372,119545.0
2016-09-28 15:30:00,54.15,54.28,54.12,54.19,500660.0,48.4193,48.5356,48.3925,48.4551,500660.0
2016-09-29 09:30:00,54.01,54.45,54.0,54.28,133065.0,48.2941,48.6876,48.2852,48.5356,133065.0
2016-09-29 10:00:00,54.27,54.5,54.11,54.13,162210.0,48.5266,48.7323,48.3835,48.4014,162210.0
2016-09-29 10:30:00,54.1,54.18,54.0,54.02,139840.0,48.3746,48.4461,48.2852,48.3031,139840.0
2016-09-29 11:00:00,54.01,54.09,53.99,54.04,110540.0,48.2941,48.3657,48.2762,48.321,110540.0
2016-09-29 11:30:00,54.02,54.1,53.99,54.06,59795.0,48.3031,48.3746,48.2762,48.3388,59795.0
2016-09-29 12:00:00,54.04,54.11,54.03,54.03,66900.0,48.321,48.3835,48.312,48.312,66900.0
2016-09-29 12:30:00,54.04,54.06,53.61,53.63,136745.0,48.321,48.3388,47.9365,47.9543,136745.0
2016-09-29 13:00:00,53.62,53.8,53.54,53.6,174030.0,47.9454,48.1064,47.8739,47.9275,174030.0
2016-09-29 13:30:00,53.6,53.72,53.42,53.48,98360.0,47.9275,48.0348,47.7666,47.8202,98360.0
2016-09-29 14:00:00,53.46,53.81,53.46,53.81,108860.0,47.8023,48.1153,47.8023,48.1153,108860.0
2016-09-29 14:30:00,53.81,53.88,53.69,53.72,184905.0,48.1153,48.1779,48.008,48.0348,184905.0
2016-09-29 15:00:00,53.72,53.8,53.65,53.7,134670.0,48.0348,48.1064,47.9722,48.0169,134670.0
2016-09-29 15:30:00,53.75,53.81,53.64,53.64,463230.0,48.0616,48.1153,47.9633,47.9633,463230.0
2016-09-30 09:30:00,53.97,54.05,53.85,53.9,188180.0,48.2584,48.3299,48.1511,48.1958,188180.0
2016-09-30 10:00:00,53.9,53.98,53.8,53.8,155185.0,48.1958,48.2673,48.1064,48.1064,155185.0
2016-09-30 10:30:00,53.81,53.89,53.8,53.88,128870.0,48.1153,48.1868,48.1064,48.1779,128870.0
2016-09-30 11:00:00,53.9,54.01,53.83,53.83,176800.0,48.1958,48.2941,48.1332,48.1332,176800.0
2016-09-30 11:30:00,53.84,53.88,53.8,53.85,51345.0,48.1421,48.1779,48.1064,48.1511,51345.0
2016-09-30 12:00:00,53.84,54.01,53.83,53.96,89545.0,48.1421,48.2941,48.1332,48.2494,89545.0
2016-09-30 12:30:00,53.96,54.01,53.9,53.93,78515.0,48.2494,48.2941,48.1958,48.2226,78515.0
2016-09-30 13:00:00,53.92,53.98,53.9,53.9,78855.0,48.2137,48.2673,48.1958,48.1958,78855.0
2016-09-30 13:30:00,53.9,53.97,53.9,53.96,95855.0,48.1958,48.2584,48.1958,48.2494,95855.0
2016-09-30 14:00:00,53.96,54.08,53.95,54.08,240870.0,48.2494,48.3567,48.2405,48.3567,240870.0
2016-09-30 14:30:00,54.07,54.19,54.07,54.14,183535.0,48.3478,48.4551,48.3478,48.4104,183535.0
2016-09-30 15:00:00,54.15,54.21,54.05,54.05,125070.0,48.4193,48.473,48.3299,48.3299,125070.0
2016-09-30 15:30:00,54.05,54.1,53.83,53.85,472385.0,48.3299,48.3746,48.1332,48.1511,472385.0
2016-10-03 09:30:00,53.67,53.74,53.44,53.48,287510.0,47.9901,48.0527,47.7845,47.8202,287510.0
2016-10-03 10:00:00,53.52,53.89,53.52,53.59,296240.0,47.856,48.1868,47.856,47.9186,296240.0
2016-10-03 10:30:00,53.6,53.92,53.59,53.77,236185.0,47.9275,48.2137,47.9186,48.0795,236185.0
2016-10-03 11:00:00,53.76,53.92,53.72,53.82,298320.0,48.0706,48.2137,48.0348,48.1242,298320.0
2016-10-03 11:30:00,53.84,53.84,53.57,53.69,254250.0,48.1421,48.1421,47.9007,48.008,254250.0
2016-10-03 12:00:00,53.66,53.69,53.53,53.58,272530.0,47.9812,48.008,47.8649,47.9096,272530.0
2016-10-03 12:30:00,53.58,53.68,53.53,53.67,152990.0,47.9096,47.9991,47.8649,47.9901,152990.0
2016-10-03 13:00:00,53.67,53.79,53.58,53.75,205695.0,47.9901,48.0974,47.9096,48.0616,205695.0
2016-10-03 13:30:00,53.74,53.79,53.62,53.75,152185.0,48.0527,48.0974,47.9454,48.0616,152185.0
2016-10-03 14:00:00,53.75,53.8,53.64,53.65,161320.0,48.0616,48.1064,47.9633,47.9722,161320.0
2016-10-03 14:30:00,53.64,53.7,53.6,53.68,210080.0,47.9633,48.0169,47.9275,47.9991,210080.0
2016-10-03 15:00:00,53.68,53.7,53.56,53.59,279375.0,47.9991,48.0169,47.8918,47.9186,279375.0
2016-10-03 15:30:00,53.6,53.73,53.52,53.59,644020.0,47.9275,48.0438,47.856,47.9186,644020.0
2016-10-04 09:30:00,53.6,54.05,53.6,53.87,239460.0,47.9275,48.3299,47.9275,48.1689,239460.0
2016-10-04 10:00:00,53.86,53.86,53.51,53.6,144830.0,48.16,48.16,47.847,47.9275,144830.0
2016-10-04 10:30:00,53.6,53.97,53.6,53.93,92025.0,47.9275,48.2584,47.9275,48.2226,92025.0
2016-10-04 11:00:00,53.91,53.93,53.65,53.86,97505.0,48.2047,48.2226,47.9722,48.16,97505.0
2016-10-04 11:30:00,53.84,53.99,53.78,53.8,87815.0,48.1421,48.2762,48.0885,48.1064,87815.0
2016-10-04 12:00:00,53.84,53.91,53.75,53.87,79295.0,48.1421,48.2047,48.0616,48.1689,79295.0
2016-10-04 12:30:00,53.84,53.85,53.72,53.75,69450.0,48.1421,48.1511,48.0348,48.0616,69450.0
2016-10-04 13:00:00,53.75,53.81,53.48,53.57,81230.0,48.0616,48.1153,47.8202,47.9007,81230.0
2016-10-04 13:30:00,53.58,53.7,53.51,53.65,105725.0,47.9096,48.0169,47.847,47.9722,105725.0
2016-10-04 14:00:00,53.68,53.73,53.52,53.54,150900.0,47.9991,48.0438,47.856,47.8739,150900.0
2016-10-04 14:30:00,53.57,53.73,53.57,53.63,184015.0,47.9007,48.0438,47.9007,47.9543,184015.0
2016-10-04 15:00:00,53.61,53.62,53.52,53.6,124555.0,47.9365,47.9454,47.856,47.9275,124555.0
2016-10-04 15:30:00,53.6,53.62,53.49,53.55,302225.0,47.9275,47.9454,47.8292,47.8828,302225.0
2016-10-05 09:30:00,53.59,53.65,53.33,53.38,214595.0,47.9186,47.9722,47.6861,47.7308,214595.0
2016-10-05 10:00:00,53.41,53.58,53.36,53.58,206160.0,47.7576,47.9096,47.7129,47.9096,206160.0
2016-10-05 10:30:00,53.58,53.62,53.51,53.58,149265.0,47.9096,47.9454,47.847,47.9096,149265.0
2016-10-05 11:00:00,53.58,53.58,53.44,53.48,112060.0,47.9096,47.9096,47.7845,47.8202,112060.0
2016-10-05 11:30:00,53.47,53.59,53.47,53.51,47535.0,47.8113,47.9186,47.8113,47.847,47535.0
2016-10-05 12:00:00,53.5,53.61,53.48,53.5,82605.0,47.8381,47.9365,47.8202,47.8381,82605.0
2016-10-05 12:30:00,53.49,53.57,53.48,53.55,61280.0,47.8292,47.9007,47.8202,47.8828,61280.0
2016-10-05 13:00:00,53.57,53.61,53.56,53.6,105435.0,47.9007,47.9365,47.8918,47.9275,105435.0
2016-10-05 13:30:00,53.6,53.63,53.51,53.55,70345.0,47.9275,47.9543,47.847,47.8828,70345.0
2016-10-05 14:00:00,53.55,53.58,53.52,53.55,169530.0,47.8828,47.9096,47.856,47.8828,169530.0
2016-10-05 14:30:00,53.54,53.59,53.52,53.55,131765.0,47.8739,47.9186,47.856,47.8828,131765.0
2016-10-05 15:00:00,53.56,53.67,53.55,53.64,392410.0,47.8918,47.9901,47.8828,47.9633,392410.0
2016-10-05 15:30:00,53.64,53.73,53.6,53.63,545945.0,47.9633,48.0438,47.9275,47.9543,545945.0
2016-10-06 09:30:00,53.51,53.64,53.37,53.57,65645.0,47.847,47.9633,47.7219,47.9007,65645.0
2016-10-06 10:00:00,53.54,53.68,53.5,53.58,84125.0,47.8739,47.9991,47.8381,47.9096,84125.0
2016-10-06 10:30:00,53.56,53.59,53.39,53.39,41945.0,47.8918,47.9186,47.7397,47.7397,41945.0
2016-10-06 11:00:00,53.38,53.55,53.35,53.55,59440.0,47.7308,47.8828,47.704,47.8828,59440.0
2016-10-06 11:30:00,53.53,53.55,53.41,53.5,42380.0,47.8649,47.8828,47.7576,47.8381,42380.0
2016-10-06 12:00:00,53.54,53.61,53.48,53.59,86295.0,47.8739,47.9365,47.8202,47.9186,86295.0
2016-10-06 12:30:00,53.57,53.61,53.5,53.53,84435.0,47.9007,47.9365,47.8381,47.8649,84435.0
2016-10-06 13:00:00,53.53,53.58,53.49,53.58,76595.0,47.8649,47.9096,47.8292,47.9096,76595.0
2016-10-06 13:30:00,53.59,53.66,53.54,53.59,122370.0,47.9186,47.9812,47.8739,47.9186,122370.0
2016-10-06 14:00:00,53.6,53.64,53.56,53.61,116090.0,47.9275,47.9633,47.8918,47.9365,116090.0
2016-10-06 14:30:00,53.62,53.62,53.52,53.52,36700.0,47.9454,47.9454,47.856,47.856,36700.0
2016-10-06 15:00:00,53.54,53.57,53.48,53.53,52850.0,47.8739,47.9007,47.8202,47.8649,52850.0
2016-10-06 15:30:00,53.51,53.61,53.5,53.55,272785.0,47.847,47.9365,47.8381,47.8828,272785.0
2016-10-07 09:30:00,53.62,53.62,53.42,53.44,93305.0,47.9454,47.9454,47.7666,47.7845,93305.0
2016-10-07 10:00:00,53.48,53.65,53.48,53.52,59990.0,47.8202,47.9722,47.8202,47.856,59990.0
2016-10-07 10:30:00,53.52,53.55,53.36,53.36,84710.0,47.856,47.8828,47.7129,47.7129,84710.0
2016-10-07 11:00:00,53.39,53.47,53.32,53.37,113720.0,47.7397,47.8113,47.6772,47.7219,113720.0
2016-10-07 11:30:00,53.35,53.37,53.16,53.3,98245.0,47.704,47.7219,47.5341,47.6593,98245.0
2016-10-07 12:00:00,53.31,53.43,53.31,53.42,98885.0,47.6682,47.7755,47.6682,47.7666,98885.0
2016-10-07 12:30:00,53.4,53.44,53.31,53.41,93155.0,47.7487,47.7845,47.6682,47.7576,93155.0
2016-10-07 13:00:00,53.4,53.52,53.33,53.52,42255.0,47.7487,47.856,47.6861,47.856,42255.0
2016-10-07 13:30:00,53.56,53.59,53.41,53.42,48325.0,47.8918,47.9186,47.7576,47.7666,48325.0
2016-10-07 14:00:00,53.41,53.52,53.4,53.46,58100.0,47.7576,47.856,47.7487,47.8023,58100.0
2016-10-07 14:30:00,53.48,53.57,53.44,53.54,56800.0,47.8202,47.9007,47.7845,47.8739,56800.0
2016-10-07 15:00:00,53.53,53.55,53.47,53.53,54085.0,47.8649,47.8828,47.8113,47.8649,54085.0
2016-10-07 15:30:00,53.53,53.54,53.42,53.43,215030.0,47.8649,47.8739,47.7666,47.7755,215030.0
2016-10-10 09:30:00,53.77,53.77,53.39,53.71,107960.0,48.0795,48.0795,47.7397,48.0259,107960.0
2016-10-10 10:00:00,53.66,53.8,53.46,53.71,167600.0,47.9812,48.1064,47.8023,48.0259,167600.0
2016-10-10 10:30:00,53.75,53.77,53.66,53.71,65750.0,48.0616,48.0795,47.9812,48.0259,65750.0
2016-10-10 11:00:00,53.71,53.83,53.67,53.73,116410.0,48.0259,48.1332,47.9901,48.0438,116410.0
2016-10-10 11:30:00,53.73,53.78,53.65,53.74,58385.0,48.0438,48.0885,47.9722,48.0527,58385.0
2016-10-10 12:00:00,53.78,53.81,53.69,53.77,78615.0,48.0885,48.1153,48.008,48.0795,78615.0
2016-10-10 12:30:00,53.79,53.91,53.78,53.83,84850.0,48.0974,48.2047,48.0885,48.1332,84850.0
2016-10-10 13:00:00,53.82,53.96,53.78,53.79,89650.0,48.1242,48.2494,48.0885,48.0974,89650.0
2016-10-10 13:30:00,53.8,53.83,53.72,53.73,112290.0,48.1064,48.1332,48.0348,48.0438,112290.0
2016-10-10 14:00:00,53.74,53.77,53.7,53.71,85130.0,48.0527,48.0795,48.0169,48.0259,85130.0
2016-10-10 14:30:00,53.7,53.77,53.63,53.66,106105.0,48.0169,48.0795,47.9543,47.9812,106105.0
2016-10-10 15:00:00,53.66,53.8,53.63,53.8,182765.0,47.9812,48.1064,47.9543,48.1064,182765.0
2016-10-10 15:30:00,53.8,53.8,53.67,53.68,590780.0,48.1064,48.1064,47.9901,47.9991,590780.0
2016-10-11 09:30:00,53.7,53.83,53.44,53.47,126675.0,48.0169,48.1332,47.7845,47.8113,126675.0
2016-10-11 10:00:00,53.44,53.57,53.38,53.52,119785.0,47.7845,47.9007,47.7308,47.856,119785.0
2016-10-11 10:30:00,53.53,53.64,53.46,53.46,94475.0,47.8649,47.9633,47.8023,47.8023,94475.0
2016-10-11 11:00:00,53.45,53.49,53.24,53.24,277465.0,47.7934,47.8292,47.6056,47.6056,277465.0
2016-10-11 11:30:00,53.25,53.35,53.25,53.3,196500.0,47.6146,47.704,47.6146,47.6593,196500.0
2016-10-11 12:00:00,53.3,53.31,53.24,53.26,132875.0,47.6593,47.6682,47.6056,47.6235,132875.0
2016-10-11 12:30:00,53.26,53.42,53.21,53.32,209680.0,47.6235,47.7666,47.5788,47.6772,209680.0
2016-10-11 13:00:00,53.33,53.33,53.12,53.2,465265.0,47.6861,47.6861,47.4983,47.5699,465265.0
2016-10-11 13:30:00,53.2,53.23,53.05,53.06,66965.0,47.5699,47.5967,47.4357,47.4447,66965.0
2016-10-11 14:00:00,53.08,53.15,53.04,53.09,96990.0,47.4626,47.5251,47.4268,47.4715,96990.0
2016-10-11 14:30:00,53.06,53.06,52.98,53.02,124255.0,47.4447,47.4447,47.3731,47.4089,124255.0
2016-10-11 15:00:00,53.02,53.19,53.01,53.09,89045.0,47.4089,47.5609,47.4,47.4715,89045.0
2016-10-11 15:30:00,53.1,53.16,53.04,53.06,381785.0,47.4804,47.5341,47.4268,47.4447,381785.0
2016-10-12 09:30:00,53.16,53.17,52.91,52.98,111105.0,47.5341,47.543,47.3105,47.3731,111105.0
2016-10-12 10:00:00,52.94,53.15,52.92,53.13,357205.0,47.3374,47.5251,47.3195,47.5073,357205.0
2016-10-12 10:30:00,53.12,53.23,53.05,53.14,87280.0,47.4983,47.5967,47.4357,47.5162,87280.0
2016-10-12 11:00:00,53.13,53.25,53.12,53.24,79990.0,47.5073,47.6146,47.4983,47.6056,79990.0
2016-10-12 11:30:00,53.22,53.36,53.22,53.3,25000.0,47.5877,47.7129,47.5877,47.6593,25000.0
2016-10-12 12:00:00,53.32,53.36,53.28,53.32,77795.0,47.6772,47.7129,47.6414,47.6772,77795.0
2016-10-12 12:30:00,53.32,53.55,53.31,53.45,158160.0,47.6772,47.8828,47.6682,47.7934,158160.0
2016-10-12 13:00:00,53.44,53.49,53.4,53.47,89740.0,47.7845,47.8292,47.7487,47.8113,89740.0
2016-10-12 13:30:00,53.46,53.48,53.41,53.48,59680.0,47.8023,47.8202,47.7576,47.8202,59680.0
2016-10-12 14:00:00,53.5,53.55,53.44,53.52,121170.0,47.8381,47.8828,47.7845,47.856,121170.0
2016-10-12 14:30:00,53.52,53.55,53.48,53.5,82235.0,47.856,47.8828,47.8202,47.8381,82235.0
2016-10-12 15:00:00,53.47,53.53,53.34,53.36,136420.0,47.8113,47.8649,47.695,47.7129,136420.0
2016-10-12 15:30:00,53.35,53.48,53.33,53.46,386430.0,47.704,47.8202,47.6861,47.8023,386430.0
2016-10-13 09:30:00,53.17,53.33,52.96,53.07,209695.0,47.543,47.6861,47.3552,47.4536,209695.0
2016-10-13 10:00:00,53.06,53.06,52.97,52.99,117040.0,47.4447,47.4447,47.3642,47.3821,117040.0
2016-10-13 10:30:00,52.99,53.07,52.93,53.02,165585.0,47.3821,47.4536,47.3284,47.4089,165585.0
2016-10-13 11:00:00,53.03,53.07,52.96,53.05,115305.0,47.4178,47.4536,47.3552,47.4357,115305.0
2016-10-13 11:30:00,53.06,53.07,52.97,53.0,134800.0,47.4447,47.4536,47.3642,47.391,134800.0
2016-10-13 12:00:00,52.99,53.18,52.97,53.17,113740.0,47.3821,47.552,47.3642,47.543,113740.0
2016-10-13 12:30:00,53.17,53.3,53.08,53.09,124975.0,47.543,47.6593,47.4626,47.4715,124975.0
2016-10-13 13:00:00,53.08,53.17,53.07,53.15,110105.0,47.4626,47.543,47.4536,47.5251,110105.0
2016-10-13 13:30:00,53.14,53.26,53.09,53.23,87250.0,47.5162,47.6235,47.4715,47.5967,87250.0
2016-10-13 14:00:00,53.24,53.24,53.14,53.2,87705.0,47.6056,47.6056,47.5162,47.5699,87705.0
2016-10-13 14:30:00,53.21,53.28,53.18,53.25,80315.0,47.5788,47.6414,47.552,47.6146,80315.0
2016-10-13 15:00:00,53.26,53.26,53.17,53.21,127900.0,47.6235,47.6235,47.543,47.5788,127900.0
2016-10-13 15:30:00,53.21,53.39,53.2,53.32,565770.0,47.5788,47.7397,47.5699,47.6772,565770.0
2016-10-14 09:30:00,53.7,53.84,53.57,53.8,105900.0,48.0169,48.1421,47.9007,48.1064,105900.0
2016-10-14 10:00:00,53.78,54.04,53.75,54.03,237630.0,48.0885,48.321,48.0616,48.312,237630.0
2016-10-14 10:30:00,54.03,54.2,54.0,54.18,159965.0,48.312,48.464,48.2852,48.4461,159965.0
2016-10-14 11:00:00,54.17,54.22,54.1,54.14,179505.0,48.4372,48.4819,48.3746,48.4104,179505.0
2016-10-14 11:30:00,54.1,54.3,54.08,54.19,239750.0,48.3746,48.5534,48.3567,48.4551,239750.0
2016-10-14 12:00:00,54.19,54.21,54.04,54.11,124230.0,48.4551,48.473,48.321,48.3835,124230.0
2016-10-14 12:30:00,54.12,54.2,54.12,54.18,73430.0,48.3925,48.464,48.3925,48.4461,73430.0
2016-10-14 13:00:00,54.16,54.3,54.15,54.29,69645.0,48.4283,48.5534,48.4193,48.5445,69645.0
2016-10-14 13:30:00,54.3,54.4,54.26,54.37,114045.0,48.5534,48.6429,48.5177,48.616,114045.0
2016-10-14 14:00:00,54.35,54.46,54.19,54.45,105950.0,48.5981,48.6965,48.4551,48.6876,105950.0
2016-10-14 14:30:00,54.46,54.5,54.37,54.39,190535.0,48.6965,48.7323,48.616,48.6339,190535.0
2016-10-14 15:00:00,54.4,54.46,54.33,54.34,173065.0,48.6429,48.6965,48.5803,48.5892,173065.0
2016-10-14 15:30:00,54.33,54.43,54.24,54.25,567700.0,48.5803,48.6697,48.4998,48.5087,567700.0
2016-10-17 09:30:00,54.24,54.39,54.06,54.19,156165.0,48.4998,48.6339,48.3388,48.4551,156165.0
2016-10-17 10:00:00,54.15,54.33,54.14,54.28,105670.0,48.4193,48.5803,48.4104,48.5356,105670.0
2016-10-17 10:30:00,54.31,54.32,54.11,54.15,98660.0,48.5624,48.5713,48.3835,48.4193,98660.0
2016-10-17 11:00:00,54.14,54.14,54.01,54.01,90190.0,48.4104,48.4104,48.2941,48.2941,90190.0
2016-10-17 11:30:00,54.01,54.13,54.01,54.03,85040.0,48.2941,48.4014,48.2941,48.312,85040.0
2016-10-17 12:00:00,54.06,54.06,53.82,53.82,68125.0,48.3388,48.3388,48.1242,48.1242,68125.0
2016-10-17 12:30:00,53.8,53.83,53.71,53.72,43950.0,48.1064,48.1332,48.0259,48.0348,43950.0
2016-10-17 13:00:00,53.72,53.74,53.4,53.42,139610.0,48.0348,48.0527,47.7487,47.7666,139610.0
2016-10-17 13:30:00,53.43,53.49,53.24,53.24,144960.0,47.7755,47.8292,47.6056,47.6056,144960.0
2016-10-17 14:00:00,53.25,53.34,53.25,53.33,120670.0,47.6146,47.695,47.6146,47.6861,120670.0
2016-10-17 14:30:00,53.31,53.33,53.19,53.33,119000.0,47.6682,47.6861,47.5609,47.6861,119000.0
2016-10-17 15:00:00,53.33,53.33,53.2,53.26,111990.0,47.6861,47.6861,47.5699,47.6235,111990.0
2016-10-17 15:30:00,53.25,53.31,53.15,53.17,349580.0,47.6146,47.6682,47.5251,47.543,349580.0
2016-10-18 09:30:00,53.67,53.67,53.22,53.36,162885.0,47.9901,47.9901,47.5877,47.7129,162885.0
2016-10-18 10:00:00,53.36,53.43,53.33,53.4,97385.0,47.7129,47.7755,47.6861,47.7487,97385.0
2016-10-18 10:30:00,53.4,53.45,53.37,53.44,115560.0,47.7487,47.7934,47.7219,47.7845,115560.0
2016-10-18 11:00:00,53.44,53.65,53.44,53.65,75900.0,47.7845,47.9722,47.7845,47.9722,75900.0
2016-10-18 11:30:00,53.65,53.83,53.62,53.82,130445.0,47.9722,48.1332,47.9454,48.1242,130445.0
2016-10-18 12:00:00,53.82,53.94,53.8,53.91,133420.0,48.1242,48.2315,48.1064,48.2047,133420.0
2016-10-18 12:30:00,53.91,53.94,53.8,53.81,135515.0,48.2047,48.2315,48.1064,48.1153,135515.0
2016-10-18 13:00:00,53.8,53.95,53.76,53.88,101540.0,48.1064,48.2405,48.0706,48.1779,101540.0
2016-10-18 13:30:00,53.85,53.85,53.73,53.76,33915.0,48.1511,48.1511,48.0438,48.0706,33915.0
2016-10-18 14:00:00,53.74,53.8,53.73,53.79,42175.0,48.0527,48.1064,48.0438,48.0974,42175.0
2016-10-18 14:30:00,53.78,53.78,53.64,53.67,41015.0,48.0885,48.0885,47.9633,47.9901,41015.0
2016-10-18 15:00:00,53.67,53.67,53.58,53.58,45920.0,47.9901,47.9901,47.9096,47.9096,45920.0
2016-10-18 15:30:00,53.55,53.56,53.45,53.5,219430.0,47.8828,47.8918,47.7934,47.8381,219430.0
2016-10-19 09:30:00,53.73,53.83,53.3,53.43,213970.0,48.0438,48.1332,47.6593,47.7755,213970.0
2016-10-19 10:00:00,53.41,53.41,53.21,53.33,91535.0,47.7576,47.7576,47.5788,47.6861,91535.0
2016-10-19 10:30:00,53.34,53.52,53.32,53.46,184485.0,47.695,47.856,47.6772,47.8023,184485.0
2016-10-19 11:00:00,53.44,53.51,53.4,53.41,63465.0,47.7845,47.847,47.7487,47.7576,63465.0
2016-10-19 11:30:00,53.41,53.43,53.31,53.31,43115.0,47.7576,47.7755,47.6682,47.6682,43115.0
2016-10-19 12:00:00,53.3,53.45,53.3,53.4,84390.0,47.6593,47.7934,47.6593,47.7487,84390.0
2016-10-19 12:30:00,53.39,53.45,53.38,53.42,47865.0,47.7397,47.7934,47.7308,47.7666,47865.0
2016-10-19 13:00:00,53.4,53.43,53.4,53.42,34965.0,47.7487,47.7755,47.7487,47.7666,34965.0
2016-10-19 13:30:00,53.43,53.57,53.43,53.5,60820.0,47.7755,47.9007,47.7755,47.8381,60820.0
2016-10-19 14:00:00,53.51,53.51,53.33,53.34,120920.0,47.847,47.847,47.6861,47.695,120920.0
2016-10-19 14:30:00,53.33,53.38,53.29,53.37,56830.0,47.6861,47.7308,47.6503,47.7219,56830.0
2016-10-19 15:00:00,53.38,53.43,53.38,53.4,72285.0,47.7308,47.7755,47.7308,47.7487,72285.0
2016-10-19 15:30:00,53.39,53.45,53.38,53.39,235205.0,47.7397,47.7934,47.7308,47.7397,235205.0
2016-10-20 09:30:00,53.38,53.5,53.22,53.5,130390.0,47.7308,47.8381,47.5877,47.8381,130390.0
2016-10-20 10:00:00,53.51,53.6,53.22,53.29,72170.0,47.847,47.9275,47.5877,47.6503,72170.0
2016-10-20 10:30:00,53.28,53.29,53.12,53.17,124470.0,47.6414,47.6503,47.4983,47.543,124470.0
2016-10-20 11:00:00,53.16,53.21,53.13,53.17,104990.0,47.5341,47.5788,47.5073,47.543,104990.0
2016-10-20 11:30:00,53.18,53.26,53.11,53.26,94685.0,47.552,47.6235,47.4894,47.6235,94685.0
2016-10-20 12:00:00,53.3,53.32,53.21,53.21,82105.0,47.6593,47.6772,47.5788,47.5788,82105.0
2016-10-20 12:30:00,53.2,53.24,53.14,53.14,46915.0,47.5699,47.6056,47.5162,47.5162,46915.0
2016-10-20 13:00:00,53.13,53.13,53.01,53.09,67285.0,47.5073,47.5073,47.4,47.4715,67285.0
2016-10-20 13:30:00,53.11,53.17,53.09,53.13,41900.0,47.4894,47.543,47.4715,47.5073,41900.0
2016-10-20 14:00:00,53.15,53.17,53.12,53.15,52315.0,47.5251,47.543,47.4983,47.5251,52315.0
2016-10-20 14:30:00,53.15,53.16,53.08,53.11,92425.0,47.5251,47.5341,47.4626,47.4894,92425.0
2016-10-20 15:00:00,53.09,53.18,53.08,53.09,136020.0,47.4715,47.552,47.4626,47.4715,136020.0
2016-10-20 15:30:00,53.09,53.11,53.0,53.01,338330.0,47.4715,47.4894,47.391,47.4,338330.0
2016-10-21 09:30:00,52.74,53.04,52.62,52.89,475720.0,47.1585,47.4268,47.0512,47.2927,475720.0
2016-10-21 10:00:00,52.89,53.17,52.89,53.13,220340.0,47.2927,47.543,47.2927,47.5073,220340.0
2016-10-21 10:30:00,53.15,53.17,52.97,52.99,154745.0,47.5251,47.543,47.3642,47.3821,154745.0
2016-10-21 11:00:00,53.0,53.05,52.95,53.0,160035.0,47.391,47.4357,47.3463,47.391,160035.0
2016-10-21 11:30:00,53.0,53.08,52.98,53.05,123030.0,47.391,47.4626,47.3731,47.4357,123030.0
2016-10-21 12:00:00,53.03,53.09,52.99,53.03,49865.0,47.4178,47.4715,47.3821,47.4178,49865.0
2016-10-21 12:30:00,53.01,53.09,52.99,53.01,57860.0,47.4,47.4715,47.3821,47.4,57860.0
2016-10-21 13:00:00,53.0,53.07,52.99,53.05,85740.0,47.391,47.4536,47.3821,47.4357,85740.0
2016-10-21 13:30:00,53.08,53.17,53.07,53.14,44510.0,47.4626,47.543,47.4536,47.5162,44510.0
2016-10-21 14:00:00,53.16,53.25,53.14,53.23,68380.0,47.5341,47.6146,47.5162,47.5967,68380.0
2016-10-21 14:30:00,53.24,53.4,53.24,53.4,51935.0,47.6056,47.7487,47.6056,47.7487,51935.0
2016-10-21 15:00:00,53.4,53.4,53.23,53.28,127550.0,47.7487,47.7487,47.5967,47.6414,127550.0
2016-10-21 15:30:00,53.28,53.35,53.22,53.28,212185.0,47.6414,47.704,47.5877,47.6414,212185.0
2016-10-24 09:30:00,53.43,53.43,53.14,53.18,131425.0,47.7755,47.7755,47.5162,47.552,131425.0
2016-10-24 10:00:00,53.18,53.35,53.15,53.31,84140.0,47.552,47.704,47.5251,47.6682,84140.0
2016-10-24 10:30:00,53.25,53.26,53.15,53.24,59945.0,47.6146,47.6235,47.5251,47.6056,59945.0
2016-10-24 11:00:00,53.2,53.34,53.19,53.24,84380.0,47.5699,47.695,47.5609,47.6056,84380.0
2016-10-24 11:30:00,53.25,53.34,53.23,53.29,120060.0,47.6146,47.695,47.5967,47.6503,120060.0
2016-10-24 12:00:00,53.29,53.42,53.28,53.41,86740.0,47.6503,47.7666,47.6414,47.7576,86740.0
2016-10-24 12:30:00,53.4,53.42,53.29,53.34,54480.0,47.7487,47.7666,47.6503,47.695,54480.0
2016-10-24 13:00:00,53.33,53.33,53.29,53.29,49610.0,47.6861,47.6861,47.6503,47.6503,49610.0
2016-10-24 13:30:00,53.31,53.39,53.3,53.36,29940.0,47.6682,47.7397,47.6593,47.7129,29940.0
2016-10-24 14:00:00,53.36,53.36,53.29,53.3,29685.0,47.7129,47.7129,47.6503,47.6593,29685.0
2016-10-24 14:30:00,53.29,53.34,53.29,53.32,60895.0,47.6503,47.695,47.6503,47.6772,60895.0
2016-10-24 15:00:00,53.31,53.33,53.29,53.32,67285.0,47.6682,47.6861,47.6503,47.6772,67285.0
2016-10-24 15:30:00,53.32,53.34,53.29,53.29,222085.0,47.6772,47.695,47.6503,47.6503,222085.0
2016-10-25 09:30:00,53.2,53.46,53.2,53.46,123550.0,47.5699,47.8023,47.5699,47.8023,123550.0
2016-10-25 10:00:00,53.5,53.76,53.45,53.73,268470.0,47.8381,48.0706,47.7934,48.0438,268470.0
2016-10-25 10:30:00,53.71,53.77,53.46,53.46,53340.0,48.0259,48.0795,47.8023,47.8023,53340.0
2016-10-25 11:00:00,53.44,53.52,53.35,53.51,54110.0,47.7845,47.856,47.704,47.847,54110.0
2016-10-25 11:30:00,53.52,53.55,53.36,53.42,38265.0,47.856,47.8828,47.7129,47.7666,38265.0
2016-10-25 12:00:00,53.39,53.48,53.35,53.37,47505.0,47.7397,47.8202,47.704,47.7219,47505.0
2016-10-25 12:30:00,53.38,53.49,53.38,53.43,24505.0,47.7308,47.8292,47.7308,47.7755,24505.0
2016-10-25 13:00:00,53.43,53.5,53.29,53.3,147715.0,47.7755,47.8381,47.6503,47.6593,147715.0
2016-10-25 13:30:00,53.31,53.37,53.3,53.3,35025.0,47.6682,47.7219,47.6593,47.6593,35025.0
2016-10-25 14:00:00,53.31,53.37,53.3,53.34,45025.0,47.6682,47.7219,47.6593,47.695,45025.0
2016-10-25 14:30:00,53.34,53.38,53.32,53.36,81230.0,47.695,47.7308,47.6772,47.7129,81230.0
2016-10-25 15:00:00,53.32,53.43,53.31,53.43,136515.0,47.6772,47.7755,47.6682,47.7755,136515.0
2016-10-25 15:30:00,53.41,53.44,53.31,53.42,358950.0,47.7576,47.7845,47.6682,47.7666,358950.0
2016-10-26 09:30:00,53.19,53.57,53.18,53.37,48605.0,47.5609,47.9007,47.552,47.7219,48605.0
2016-10-26 10:00:00,53.36,53.38,53.22,53.26,67675.0,47.7129,47.7308,47.5877,47.6235,67675.0
2016-10-26 10:30:00,53.29,53.43,53.18,53.41,101655.0,47.6503,47.7755,47.552,47.7576,101655.0
2016-10-26 11:00:00,53.46,53.46,53.29,53.29,64745.0,47.8023,47.8023,47.6503,47.6503,64745.0
2016-10-26 11:30:00,53.32,53.33,53.21,53.21,58910.0,47.6772,47.6861,47.5788,47.5788,58910.0
2016-10-26 12:00:00,53.25,53.27,53.18,53.23,69755.0,47.6146,47.6324,47.552,47.5967,69755.0
2016-10-26 12:30:00,53.24,53.35,53.23,53.28,51545.0,47.6056,47.704,47.5967,47.6414,51545.0
2016-10-26 13:00:00,53.27,53.27,53.19,53.2,67010.0,47.6324,47.6324,47.5609,47.5699,67010.0
2016-10-26 13:30:00,53.2,53.27,53.2,53.24,80705.0,47.5699,47.6324,47.5699,47.6056,80705.0
2016-10-26 14:00:00,53.22,53.28,53.2,53.24,90855.0,47.5877,47.6414,47.5699,47.6056,90855.0
2016-10-26 14:30:00,53.23,53.3,53.2,53.23,84030.0,47.5967,47.6593,47.5699,47.5967,84030.0
2016-10-26 15:00:00,53.23,53.28,53.2,53.23,141070.0,47.5967,47.6414,47.5699,47.5967,141070.0
2016-10-26 15:30:00,53.22,53.31,53.2,53.29,394155.0,47.5877,47.6682,47.5699,47.6503,394155.0
2016-10-27 09:30:00,53.35,53.42,53.17,53.26,182800.0,47.704,47.7666,47.543,47.6235,182800.0
2016-10-27 10:00:00,53.26,53.28,53.17,53.17,336140.0,47.6235,47.6414,47.543,47.543,336140.0
2016-10-27 10:30:00,53.17,53.2,53.02,53.19,165780.0,47.543,47.5699,47.4089,47.5609,165780.0
2016-10-27 11:00:00,53.14,53.22,53.13,53.16,62850.0,47.5162,47.5877,47.5073,47.5341,62850.0
2016-10-27 11:30:00,53.16,53.31,53.13,53.31,67310.0,47.5341,47.6682,47.5073,47.6682,67310.0
2016-10-27 12:00:00,53.31,53.4,53.24,53.24,75930.0,47.6682,47.7487,47.6056,47.6056,75930.0
2016-10-27 12:30:00,53.24,53.26,53.19,53.25,79590.0,47.6056,47.6235,47.5609,47.6146,79590.0
2016-10-27 13:00:00,53.24,53.25,53.19,53.25,56780.0,47.6056,47.6146,47.5609,47.6146,56780.0
2016-10-27 13:30:00,53.26,53.32,53.24,53.26,78900.0,47.6235,47.6772,47.6056,47.6235,78900.0
2016-10-27 14:00:00,53.26,53.33,53.25,53.33,78960.0,47.6235,47.6861,47.6146,47.6861,78960.0
2016-10-27 14:30:00,53.34,53.48,53.3,53.4,114345.0,47.695,47.8202,47.6593,47.7487,114345.0
2016-10-27 15:00:00,53.42,53.46,53.25,53.28,307990.0,47.7666,47.8023,47.6146,47.6414,307990.0
2016-10-27 15:30:00,53.29,53.29,53.2,53.25,464180.0,47.6503,47.6503,47.5699,47.6146,464180.0
2016-10-28 09:30:00,53.22,53.35,53.15,53.17,120110.0,47.5877,47.704,47.5251,47.543,120110.0
2016-10-28 10:00:00,53.2,53.35,53.17,53.32,172440.0,47.5699,47.704,47.543,47.6772,172440.0
2016-10-28 10:30:00,53.32,53.44,53.26,53.28,78630.0,47.6772,47.7845,47.6235,47.6414,78630.0
2016-10-28 11:00:00,53.27,53.41,53.19,53.38,77360.0,47.6324,47.7576,47.5609,47.7308,77360.0
2016-10-28 11:30:00,53.41,53.56,53.41,53.49,90455.0,47.7576,47.8918,47.7576,47.8292,90455.0
2016-10-28 12:00:00,53.48,53.73,53.46,53.63,198720.0,47.8202,48.0438,47.8023,47.9543,198720.0
2016-10-28 12:30:00,53.62,53.63,53.46,53.5,87695.0,47.9454,47.9543,47.8023,47.8381,87695.0
2016-10-28 13:00:00,53.49,53.49,53.15,53.27,104365.0,47.8292,47.8292,47.5251,47.6324,104365.0
2016-10-28 13:30:00,53.24,53.24,53.07,53.19,140265.0,47.6056,47.6056,47.4536,47.5609,140265.0
2016-10-28 14:00:00,53.18,53.43,53.15,53.39,121670.0,47.552,47.7755,47.5251,47.7397,121670.0
2016-10-28 14:30:00,53.38,53.55,53.32,53.55,95965.0,47.7308,47.8828,47.6772,47.8828,95965.0
2016-10-28 15:00:00,53.56,53.7,53.52,53.66,223620.0,47.8918,48.0169,47.856,47.9812,223620.0
2016-10-28 15:30:00,53.66,53.69,53.51,53.6,445345.0,47.9812,48.008,47.847,47.9275,445345.0
2016-10-31 09:30:00,53.65,53.7,53.3,53.3,144770.0,47.9722,48.0169,47.6593,47.6593,144770.0
2016-10-31 10:00:00,53.3,53.45,53.29,53.42,55315.0,47.6593,47.7934,47.6503,47.7666,55315.0
2016-10-31 10:30:00,53.43,53.67,53.33,53.56,70110.0,47.7755,47.9901,47.6861,47.8918,70110.0
2016-10-31 11:00:00,53.58,53.76,53.57,53.72,110065.0,47.9096,48.0706,47.9007,48.0348,110065.0
2016-10-31 11:30:00,53.73,53.96,53.73,53.89,120870.0,48.0438,48.2494,48.0438,48.1868,120870.0
2016-10-31 12:00:00,53.92,54.1,53.88,54.05,181750.0,48.2137,48.3746,48.1779,48.3299,181750.0
2016-10-31 12:30:00,54.05,54.41,54.01,54.31,466155.0,48.3299,48.6518,48.2941,48.5624,466155.0
2016-10-31 13:00:00,54.29,54.36,54.07,54.25,244440.0,48.5445,48.6071,48.3478,48.5087,244440.0
2016-10-31 13:30:00,54.24,54.24,54.01,54.16,185220.0,48.4998,48.4998,48.2941,48.4283,185220.0
2016-10-31 14:00:00,54.15,54.15,54.02,54.07,146405.0,48.4193,48.4193,48.3031,48.3478,146405.0
2016-10-31 14:30:00,54.09,54.19,54.04,54.14,198185.0,48.3657,48.4551,48.321,48.4104,198185.0
2016-10-31 15:00:00,54.13,54.3,54.11,54.2,272240.0,48.4014,48.5534,48.3835,48.464,272240.0
2016-10-31 15:30:00,54.17,54.24,54.05,54.13,682350.0,48.4372,48.4998,48.3299,48.4014,682350.0
2016-11-01 09:30:00,53.6,53.82,52.9,53.15,982110.0,47.9275,48.1242,47.3016,47.5251,982110.0
2016-11-01 10:00:00,53.14,53.93,53.09,53.41,567880.0,47.5162,48.2226,47.4715,47.7576,567880.0
2016-11-01 10:30:00,53.4,53.56,52.97,53.04,426535.0,47.7487,47.8918,47.3642,47.4268,426535.0
2016-11-01 11:00:00,53.09,53.19,52.95,53.14,277325.0,47.4715,47.5609,47.3463,47.5162,277325.0
2016-11-01 11:30:00,53.18,53.18,52.99,53.05,228010.0,47.552,47.552,47.3821,47.4357,228010.0
2016-11-01 12:00:00,53.08,53.14,52.98,53.03,290645.0,47.4626,47.5162,47.3731,47.4178,290645.0
2016-11-01 12:30:00,53.03,53.14,52.98,53.06,181820.0,47.4178,47.5162,47.3731,47.4447,181820.0
2016-11-01 13:00:00,53.05,53.09,52.96,52.97,144640.0,47.4357,47.4715,47.3552,47.3642,144640.0
2016-11-01 13:30:00,52.95,52.95,52.56,52.68,230895.0,47.3463,47.3463,46.9976,47.1049,230895.0
2016-11-01 14:00:00,52.68,52.88,52.58,52.88,307485.0,47.1049,47.2837,47.0155,47.2837,307485.0
2016-11-01 14:30:00,52.88,52.97,52.36,52.38,251710.0,47.2837,47.3642,46.8187,46.8366,251710.0
2016-11-01 15:00:00,52.38,52.54,52.27,52.54,304445.0,46.8366,46.9797,46.7383,46.9797,304445.0
2016-11-01 15:30:00,52.54,52.87,52.4,52.58,1448810.0,46.9797,47.2748,46.8545,47.0155,1448810.0
2016-11-02 09:30:00,52.52,53.03,52.52,52.72,266865.0,46.9618,47.4178,46.9618,47.1406,266865.0
2016-11-02 10:00:00,52.73,53.11,52.68,53.02,203265.0,47.1496,47.4894,47.1049,47.4089,203265.0
2016-11-02 10:30:00,53.02,53.17,52.87,53.14,211315.0,47.4089,47.543,47.2748,47.5162,211315.0
2016-11-02 11:00:00,53.14,53.3,52.92,53.19,326145.0,47.5162,47.6593,47.3195,47.5609,326145.0
2016-11-02 11:30:00,53.14,53.18,52.97,53.12,135495.0,47.5162,47.552,47.3642,47.4983,135495.0
2016-11-02 12:00:00,53.14,53.17,52.91,53.01,141960.0,47.5162,47.543,47.3105,47.4,141960.0
2016-11-02 12:30:00,52.99,53.12,52.96,53.0,100325.0,47.3821,47.4983,47.3552,47.391,100325.0
2016-11-02 13:00:00,53.0,53.04,52.9,52.98,187710.0,47.391,47.4268,47.3016,47.3731,187710.0
2016-11-02 13:30:00,52.98,53.16,52.94,53.12,175820.0,47.3731,47.5341,47.3374,47.4983,175820.0
2016-11-02 14:00:00,53.08,53.14,52.86,52.87,365550.0,47.4626,47.5162,47.2658,47.2748,365550.0
2016-11-02 14:30:00,52.91,53.1,52.87,52.94,92090.0,47.3105,47.4804,47.2748,47.3374,92090.0
2016-11-02 15:00:00,52.98,53.12,52.95,53.11,180645.0,47.3731,47.4983,47.3463,47.4894,180645.0
2016-11-02 15:30:00,53.11,53.23,53.02,53.05,491845.0,47.4894,47.5967,47.4089,47.4357,491845.0
2016-11-03 09:30:00,53.28,53.82,53.24,53.66,160460.0,47.6414,48.1242,47.6056,47.9812,160460.0
2016-11-03 10:00:00,53.62,53.75,53.45,53.71,261045.0,47.9454,48.0616,47.7934,48.0259,261045.0
2016-11-03 10:30:00,53.72,53.84,53.66,53.71,126375.0,48.0348,48.1421,47.9812,48.0259,126375.0
2016-11-03 11:00:00,53.74,53.82,53.65,53.8,184525.0,48.0527,48.1242,47.9722,48.1064,184525.0
2016-11-03 11:30:00,53.8,53.85,53.7,53.7,233060.0,48.1064,48.1511,48.0169,48.0169,233060.0
2016-11-03 12:00:00,53.69,53.71,53.54,53.59,194330.0,48.008,48.0259,47.8739,47.9186,194330.0
2016-11-03 12:30:00,53.58,53.7,53.56,53.64,171420.0,47.9096,48.0169,47.8918,47.9633,171420.0
2016-11-03 13:00:00,53.63,53.63,53.51,53.55,134260.0,47.9543,47.9543,47.847,47.8828,134260.0
2016-11-03 13:30:00,53.53,53.74,53.5,53.73,247975.0,47.8649,48.0527,47.8381,48.0438,247975.0
2016-11-03 14:00:00,53.74,53.82,53.7,53.73,219900.0,48.0527,48.1242,48.0169,48.0438,219900.0
2016-11-03 14:30:00,53.76,53.82,53.7,53.82,81150.0,48.0706,48.1242,48.0169,48.1242,81150.0
2016-11-03 15:00:00,53.81,53.83,53.72,53.72,178500.0,48.1153,48.1332,48.0348,48.0348,178500.0
2016-11-03 15:30:00,53.72,53.91,53.7,53.89,521945.0,48.0348,48.2047,48.0169,48.1868,521945.0
2016-11-04 09:30:00,53.91,54.02,53.27,53.3,141678.0,48.2047,48.3031,47.6324,47.6593,141678.0
2016-11-04 10:00:00,53.3,53.56,53.28,53.56,162042.0,47.6593,47.8918,47.6414,47.8918,162042.0
2016-11-04 10:30:00,53.56,53.67,53.37,53.67,152509.0,47.8918,47.9901,47.7219,47.9901,152509.0
2016-11-04 11:00:00,53.66,53.84,53.63,53.75,113805.0,47.9812,48.1421,47.9543,48.0616,113805.0
2016-11-04 11:30:00,53.74,54.02,53.68,53.99,142721.0,48.0527,48.3031,47.9991,48.2762,142721.0
2016-11-04 12:00:00,53.98,54.02,53.85,53.98,127717.0,48.2673,48.3031,48.1511,48.2673,127717.0
2016-11-04 12:30:00,53.99,54.0,53.75,53.86,90941.0,48.2762,48.2852,48.0616,48.16,90941.0
2016-11-04 13:00:00,53.86,53.9,53.75,53.79,85531.0,48.16,48.1958,48.0616,48.0974,85531.0
2016-11-04 13:30:00,53.79,53.86,53.72,53.78,68889.0,48.0974,48.16,48.0348,48.0885,68889.0
2016-11-04 14:00:00,53.79,53.79,53.68,53.75,86062.0,48.0974,48.0974,47.9991,48.0616,86062.0
2016-11-04 14:30:00,53.76,53.77,53.53,53.59,114631.0,48.0706,48.0795,47.8649,47.9186,114631.0
2016-11-04 15:00:00,53.58,53.63,53.42,53.47,134920.0,47.9096,47.9543,47.7666,47.8113,134920.0
2016-11-04 15:30:00,53.47,53.5,53.32,53.36,356553.0,47.8113,47.8381,47.6772,47.7129,356553.0
2016-11-07 09:30:00,54.15,54.5,54.03,54.3,382743.0,48.4193,48.7323,48.312,48.5534,382743.0
2016-11-07 10:00:00,54.31,54.34,54.13,54.26,239639.0,48.5624,48.5892,48.4014,48.5177,239639.0
2016-11-07 10:30:00,54.26,54.28,54.12,54.22,157561.0,48.5177,48.5356,48.3925,48.4819,157561.0
2016-11-07 11:00:00,54.21,54.3,54.14,54.21,231281.0,48.473,48.5534,48.4104,48.473,231281.0
2016-11-07 11:30:00,54.21,54.36,54.21,54.29,134070.0,48.473,48.6071,48.473,48.5445,134070.0
2016-11-07 12:00:00,54.29,54.49,54.28,54.46,144975.0,48.5445,48.7233,48.5356,48.6965,144975.0
2016-11-07 12:30:00,54.45,54.48,54.32,54.36,101154.0,48.6876,48.7144,48.5713,48.6071,101154.0
2016-11-07 13:00:00,54.35,54.37,54.27,54.28,93828.0,48.5981,48.616,48.5266,48.5356,93828.0
2016-11-07 13:30:00,54.28,54.36,54.27,54.3,106386.0,48.5356,48.6071,48.5266,48.5534,106386.0
2016-11-07 14:00:00,54.3,54.36,54.27,54.3,130154.0,48.5534,48.6071,48.5266,48.5534,130154.0
2016-11-07 14:30:00,54.31,54.33,54.14,54.16,110643.0,48.5624,48.5803,48.4104,48.4283,110643.0
2016-11-07 15:00:00,54.16,54.17,54.06,54.14,165912.0,48.4283,48.4372,48.3388,48.4104,165912.0
2016-11-07 15:30:00,54.14,54.47,54.12,54.41,540390.0,48.4104,48.7054,48.3925,48.6518,540390.0
2016-11-08 09:30:00,54.48,54.59,54.27,54.54,93872.0,48.7144,48.8127,48.5266,48.768,93872.0
2016-11-08 10:00:00,54.54,54.56,54.32,54.34,71870.0,48.768,48.7859,48.5713,48.5892,71870.0
2016-11-08 10:30:00,54.34,54.42,54.2,54.22,85291.0,48.5892,48.6607,48.464,48.4819,85291.0
2016-11-08 11:00:00,54.22,54.51,54.19,54.51,97923.0,48.4819,48.7412,48.4551,48.7412,97923.0
2016-11-08 11:30:00,54.5,54.67,54.48,54.65,80692.0,48.7323,48.8843,48.7144,48.8664,80692.0
2016-11-08 12:00:00,54.65,54.75,54.63,54.65,80491.0,48.8664,48.9558,48.8485,48.8664,80491.0
2016-11-08 12:30:00,54.66,54.68,54.59,54.67,77500.0,48.8753,48.8932,48.8127,48.8843,77500.0
2016-11-08 13:00:00,54.68,54.79,54.62,54.75,98547.0,48.8932,48.9916,48.8396,48.9558,98547.0
2016-11-08 13:30:00,54.76,54.82,54.72,54.77,83672.0,48.9648,49.0184,48.929,48.9737,83672.0
2016-11-08 14:00:00,54.76,54.77,54.63,54.65,170314.0,48.9648,48.9737,48.8485,48.8664,170314.0
2016-11-08 14:30:00,54.65,54.73,54.58,54.63,109449.0,48.8664,48.9379,48.8038,48.8485,109449.0
2016-11-08 15:00:00,54.64,54.77,54.61,54.7,147036.0,48.8575,48.9737,48.8306,48.9111,147036.0
2016-11-08 15:30:00,54.7,54.84,54.46,54.59,583147.0,48.9111,49.0363,48.6965,48.8127,583147.0
2016-11-09 09:30:00,55.19,56.4,54.5,56.3,410686.0,49.3492,50.4312,48.7323,50.3418,410686.0
2016-11-09 10:00:00,56.35,56.4,55.91,56.18,237047.0,50.3865,50.4312,49.9931,50.2345,237047.0
2016-11-09 10:30:00,56.19,56.43,56.05,56.34,260052.0,50.2434,50.458,50.1182,50.3775,260052.0
2016-11-09 11:00:00,56.34,56.76,56.33,56.71,258183.0,50.3775,50.7531,50.3686,50.7084,258183.0
2016-11-09 11:30:00,56.72,57.52,56.71,57.47,393599.0,50.7173,51.4327,50.7084,51.388,393599.0
2016-11-09 12:00:00,57.46,57.46,56.68,56.8,349120.0,51.379,51.379,50.6816,50.7889,349120.0
2016-11-09 12:30:00,56.78,56.97,56.72,56.89,313363.0,50.771,50.9409,50.7173,50.8693,313363.0
2016-11-09 13:00:00,56.89,57.13,56.76,56.9,191100.0,50.8693,51.0839,50.7531,50.8783,191100.0
2016-11-09 13:30:00,56.89,57.24,56.86,57.19,181715.0,50.8693,51.1823,50.8425,51.1376,181715.0
2016-11-09 14:00:00,57.18,57.27,56.96,57.15,194657.0,51.1286,51.2091,50.9319,51.1018,194657.0
2016-11-09 14:30:00,57.15,57.41,57.13,57.3,180698.0,51.1018,51.3343,51.0839,51.2359,180698.0
2016-11-09 15:00:00,57.3,57.57,57.21,57.47,252648.0,51.2359,51.4774,51.1555,51.388,252648.0
2016-11-09 15:30:00,57.47,57.48,57.27,57.33,723367.0,51.388,51.3969,51.2091,51.2628,723367.0
2016-11-10 09:30:00,57.99,58.7,57.64,58.35,211648.0,51.8529,52.4878,51.54,52.1748,211648.0
2016-11-10 10:00:00,58.38,58.44,57.94,57.97,187730.0,52.2017,52.2553,51.8082,51.835,187730.0
2016-11-10 10:30:00,57.96,58.17,57.4,57.46,249115.0,51.8261,52.0139,51.3254,51.379,249115.0
2016-11-10 11:00:00,57.47,57.5,57.16,57.25,298795.0,51.388,51.4148,51.1108,51.1912,298795.0
2016-11-10 11:30:00,57.26,57.41,57.12,57.35,211129.0,51.2002,51.3343,51.075,51.2807,211129.0
2016-11-10 12:00:00,57.4,57.7,57.35,57.57,168461.0,51.3254,51.5936,51.2807,51.4774,168461.0
2016-11-10 12:30:00,57.58,57.63,57.3,57.37,196037.0,51.4863,51.531,51.2359,51.2985,196037.0
2016-11-10 13:00:00,57.39,57.47,57.24,57.32,145934.0,51.3164,51.388,51.1823,51.2538,145934.0
2016-11-10 13:30:00,57.32,57.53,57.28,57.45,222857.0,51.2538,51.4416,51.2181,51.3701,222857.0
2016-11-10 14:00:00,57.44,57.52,57.26,57.26,119297.0,51.3611,51.4327,51.2002,51.2002,119297.0
2016-11-10 14:30:00,57.28,57.58,57.23,57.42,141569.0,51.2181,51.4863,51.1734,51.3432,141569.0
2016-11-10 15:00:00,57.43,57.57,57.34,57.47,259467.0,51.3522,51.4774,51.2717,51.388,259467.0
2016-11-10 15:30:00,57.46,57.46,57.25,57.31,470584.0,51.379,51.379,51.1912,51.2449,470584.0
2016-11-11 09:30:00,57.2,57.3,56.87,56.91,183033.0,51.1465,51.2359,50.8515,50.8872,183033.0
2016-11-11 10:00:00,56.92,56.94,56.56,56.6,195273.0,50.8962,50.914,50.5743,50.61,195273.0
2016-11-11 10:30:00,56.6,56.76,56.47,56.65,119473.0,50.61,50.7531,50.4938,50.6547,119473.0
2016-11-11 11:00:00,56.65,56.65,56.43,56.55,173242.0,50.6547,50.6547,50.458,50.5653,173242.0
2016-11-11 11:30:00,56.54,56.63,56.37,56.42,100831.0,50.5564,50.6369,50.4044,50.4491,100831.0
2016-11-11 12:00:00,56.42,56.53,56.42,56.46,130649.0,50.4491,50.5474,50.4491,50.4848,130649.0
2016-11-11 12:30:00,56.46,56.53,56.36,56.38,120680.0,50.4848,50.5474,50.3954,50.4133,120680.0
2016-11-11 13:00:00,56.38,56.46,56.33,56.46,165860.0,50.4133,50.4848,50.3686,50.4848,165860.0
2016-11-11 13:30:00,56.47,56.5,56.3,56.32,109566.0,50.4938,50.5206,50.3418,50.3597,109566.0
2016-11-11 14:00:00,56.31,56.38,55.99,55.99,213104.0,50.3507,50.4133,50.0646,50.0646,213104.0
2016-11-11 14:30:00,56.0,56.03,55.91,55.91,301344.0,50.0735,50.1004,49.9931,49.9931,301344.0
2016-11-11 15:00:00,55.91,56.08,55.9,56.07,333000.0,49.9931,50.1451,49.9841,50.1361,333000.0
2016-11-11 15:30:00,56.07,56.32,56.07,56.23,538801.0,50.1361,50.3597,50.1361,50.2792,538801.0
2016-11-14 09:30:00,56.4,56.49,55.69,55.95,316576.0,50.4312,50.5117,49.7963,50.0288,316576.0
2016-11-14 10:00:00,55.96,56.15,55.66,55.7,369153.0,50.0378,50.2077,49.7695,49.8053,369153.0
2016-11-14 10:30:00,55.73,55.76,55.53,55.7,284187.0,49.8321,49.8589,49.6533,49.8053,284187.0
2016-11-14 11:00:00,55.69,55.77,55.63,55.69,161094.0,49.7963,49.8679,49.7427,49.7963,161094.0
2016-11-14 11:30:00,55.66,55.73,55.59,55.66,165632.0,49.7695,49.8321,49.7069,49.7695,165632.0
2016-11-14 12:00:00,55.65,55.68,55.55,55.62,149282.0,49.7606,49.7874,49.6712,49.7337,149282.0
2016-11-14 12:30:00,55.61,55.64,55.36,55.44,132759.0,49.7248,49.7516,49.5013,49.5728,132759.0
2016-11-14 13:00:00,55.44,55.46,55.22,55.29,305057.0,49.5728,49.5907,49.3761,49.4387,305057.0
2016-11-14 13:30:00,55.29,55.51,55.28,55.4,151373.0,49.4387,49.6354,49.4297,49.537,151373.0
2016-11-14 14:00:00,55.4,55.45,55.31,55.32,127357.0,49.537,49.5817,49.4565,49.4655,127357.0
2016-11-14 14:30:00,55.32,55.5,55.05,55.5,283706.0,49.4655,49.6264,49.2241,49.6264,283706.0
2016-11-14 15:00:00,55.5,55.54,55.4,55.5,224869.0,49.6264,49.6622,49.537,49.6264,224869.0
2016-11-14 15:30:00,55.5,55.6,55.35,55.59,529866.0,49.6264,49.7159,49.4923,49.7069,529866.0
2016-11-15 09:30:00,55.43,55.72,54.91,55.15,208027.0,49.5638,49.8232,49.0989,49.3135,208027.0
2016-11-15 10:00:00,55.09,55.26,55.08,55.21,141721.0,49.2598,49.4118,49.2509,49.3671,141721.0
2016-11-15 10:30:00,55.2,55.26,55.14,55.21,101656.0,49.3582,49.4118,49.3045,49.3671,101656.0
2016-11-15 11:00:00,55.22,55.38,55.21,55.35,126024.0,49.3761,49.5191,49.3671,49.4923,126024.0
2016-11-15 11:30:00,55.36,55.45,55.29,55.39,82268.0,49.5013,49.5817,49.4387,49.5281,82268.0
2016-11-15 12:00:00,55.4,55.48,55.29,55.37,100865.0,49.537,49.6086,49.4387,49.5102,100865.0
2016-11-15 12:30:00,55.37,55.38,55.22,55.22,116655.0,49.5102,49.5191,49.3761,49.3761,116655.0
2016-11-15 13:00:00,55.24,55.44,55.22,55.4,137671.0,49.394,49.5728,49.3761,49.537,137671.0
2016-11-15 13:30:00,55.42,55.42,55.26,55.31,149357.0,49.5549,49.5549,49.4118,49.4565,149357.0
2016-11-15 14:00:00,55.31,55.32,55.23,55.31,116411.0,49.4565,49.4655,49.385,49.4565,116411.0
2016-11-15 14:30:00,55.31,55.48,55.3,55.46,115047.0,49.4565,49.6086,49.4476,49.5907,115047.0
2016-11-15 15:00:00,55.46,55.48,55.39,55.47,242802.0,49.5907,49.6086,49.5281,49.5996,242802.0
2016-11-15 15:30:00,55.47,55.53,55.39,55.5,638221.0,49.5996,49.6533,49.5281,49.6264,638221.0
2016-11-16 09:30:00,55.1,55.36,54.85,54.89,169035.0,49.2688,49.5013,49.0452,49.081,169035.0
2016-11-16 10:00:00,54.89,54.97,54.62,54.64,104598.0,49.081,49.1525,48.8396,48.8575,104598.0
2016-11-16 10:30:00,54.65,54.75,54.58,54.75,297470.0,48.8664,48.9558,48.8038,48.9558,297470.0
2016-11-16 11:00:00,54.74,54.75,54.4,54.65,285685.0,48.9469,48.9558,48.6429,48.8664,285685.0
2016-11-16 11:30:00,54.65,54.65,54.4,54.59,527223.0,48.8664,48.8664,48.6429,48.8127,527223.0
2016-11-16 12:00:00,54.59,54.65,54.53,54.59,171178.0,48.8127,48.8664,48.7591,48.8127,171178.0
2016-11-16 12:30:00,54.59,54.65,54.57,54.63,71241.0,48.8127,48.8664,48.7949,48.8485,71241.0
2016-11-16 13:00:00,54.63,54.63,54.4,54.41,153776.0,48.8485,48.8485,48.6429,48.6518,153776.0
2016-11-16 13:30:00,54.41,54.47,54.34,54.34,329129.0,48.6518,48.7054,48.5892,48.5892,329129.0
2016-11-16 14:00:00,54.35,54.41,54.29,54.29,217500.0,48.5981,48.6518,48.5445,48.5445,217500.0
2016-11-16 14:30:00,54.3,54.34,54.2,54.23,264896.0,48.5534,48.5892,48.464,48.4908,264896.0
2016-11-16 15:00:00,54.23,54.42,54.2,54.34,358252.0,48.4908,48.6607,48.464,48.5892,358252.0
2016-11-16 15:30:00,54.34,54.48,54.3,54.46,627476.0,48.5892,48.7144,48.5534,48.6965,627476.0
2016-11-17 09:30:00,54.51,55.05,54.34,54.93,196397.0,48.7412,49.2241,48.5892,49.1168,196397.0
2016-11-17 10:00:00,54.99,55.02,54.87,54.91,194951.0,49.1704,49.1972,49.0631,49.0989,194951.0
2016-11-17 10:30:00,54.91,55.16,54.88,55.01,216592.0,49.0989,49.3224,49.0721,49.1883,216592.0
2016-11-17 11:00:00,55.01,55.07,54.94,54.99,171988.0,49.1883,49.2419,49.1257,49.1704,171988.0
2016-11-17 11:30:00,54.99,55.08,54.95,55.01,144169.0,49.1704,49.2509,49.1346,49.1883,144169.0
2016-11-17 12:00:00,55.01,55.06,54.97,55.0,294470.0,49.1883,49.233,49.1525,49.1794,294470.0
2016-11-17 12:30:00,55.0,55.03,54.92,55.02,192653.0,49.1794,49.2062,49.1078,49.1972,192653.0
2016-11-17 13:00:00,55.02,55.09,54.98,55.08,111382.0,49.1972,49.2598,49.1615,49.2509,111382.0
2016-11-17 13:30:00,55.08,55.08,54.95,54.96,108767.0,49.2509,49.2509,49.1346,49.1436,108767.0
2016-11-17 14:00:00,54.96,55.02,54.95,54.96,79725.0,49.1436,49.1972,49.1346,49.1436,79725.0
2016-11-17 14:30:00,54.96,55.01,54.88,55.0,137788.0,49.1436,49.1883,49.0721,49.1794,137788.0
2016-11-17 15:00:00,55.0,55.01,54.86,54.93,163096.0,49.1794,49.1883,49.0542,49.1168,163096.0
2016-11-17 15:30:00,54.92,54.95,54.87,54.89,558378.0,49.1078,49.1346,49.0631,49.081,558378.0
2016-11-18 09:30:00,54.71,55.02,54.7,54.98,367077.0,48.92,49.1972,48.9111,49.1615,367077.0
2016-11-18 10:00:00,54.98,55.03,54.82,54.85,142635.0,49.1615,49.2062,49.0184,49.0452,142635.0
2016-11-18 10:30:00,54.85,54.9,54.78,54.84,112532.0,49.0452,49.0899,48.9826,49.0363,112532.0
2016-11-18 11:00:00,54.83,54.97,54.82,54.97,98494.0,49.0273,49.1525,49.0184,49.1525,98494.0
2016-11-18 11:30:00,54.96,54.96,54.84,54.85,84084.0,49.1436,49.1436,49.0363,49.0452,84084.0
2016-11-18 12:00:00,54.84,55.01,54.84,54.99,86385.0,49.0363,49.1883,49.0363,49.1704,86385.0
2016-11-18 12:30:00,55.0,55.01,54.86,54.94,109346.0,49.1794,49.1883,49.0542,49.1257,109346.0
2016-11-18 13:00:00,54.94,54.94,54.78,54.82,112290.0,49.1257,49.1257,48.9826,49.0184,112290.0
2016-11-18 13:30:00,54.82,55.02,54.79,54.97,404644.0,49.0184,49.1972,48.9916,49.1525,404644.0
2016-11-18 14:00:00,54.97,54.98,54.9,54.91,176242.0,49.1525,49.1615,49.0899,49.0989,176242.0
2016-11-18 14:30:00,54.92,54.96,54.86,54.88,208453.0,49.1078,49.1436,49.0542,49.0721,208453.0
2016-11-18 15:00:00,54.88,54.93,54.86,54.9,255680.0,49.0721,49.1168,49.0542,49.0899,255680.0
2016-11-18 15:30:00,54.9,54.9,54.78,54.84,497621.0,49.0899,49.0899,48.9826,49.0363,497621.0
2016-11-21 09:30:00,54.94,55.08,54.65,54.74,236001.0,49.1257,49.2509,48.8664,48.9469,236001.0
2016-11-21 10:00:00,54.79,54.79,54.6,54.73,173946.0,48.9916,48.9916,48.8217,48.9379,173946.0
2016-11-21 10:30:00,54.72,54.88,54.69,54.82,256311.0,48.929,49.0721,48.9022,49.0184,256311.0
2016-11-21 11:00:00,54.81,54.85,54.71,54.74,208439.0,49.0095,49.0452,48.92,48.9469,208439.0
2016-11-21 11:30:00,54.74,54.88,54.67,54.75,234565.0,48.9469,49.0721,48.8843,48.9558,234565.0
2016-11-21 12:00:00,54.75,54.88,54.52,54.84,266114.0,48.9558,49.0721,48.7502,49.0363,266114.0
2016-11-21 12:30:00,54.84,54.88,54.76,54.78,74584.0,49.0363,49.0721,48.9648,48.9826,74584.0
2016-11-21 13:00:00,54.78,54.89,54.77,54.86,255150.0,48.9826,49.081,48.9737,49.0542,255150.0
2016-11-21 13:30:00,54.86,54.89,54.81,54.83,313633.0,49.0542,49.081,49.0095,49.0273,313633.0
2016-11-21 14:00:00,54.83,55.06,54.82,55.01,127504.0,49.0273,49.233,49.0184,49.1883,127504.0
2016-11-21 14:30:00,55.01,55.02,54.96,54.96,122488.0,49.1883,49.1972,49.1436,49.1436,122488.0
2016-11-21 15:00:00,54.96,55.01,54.89,54.9,172318.0,49.1436,49.1883,49.081,49.0899,172318.0
2016-11-21 15:30:00,54.91,55.18,54.9,55.16,382575.0,49.0989,49.3403,49.0899,49.3224,382575.0
2016-11-22 09:30:00,55.32,55.33,54.92,54.92,143847.0,49.4655,49.4744,49.1078,49.1078,143847.0
2016-11-22 10:00:00,54.96,54.96,54.6,54.68,178577.0,49.1436,49.1436,48.8217,48.8932,178577.0
2016-11-22 10:30:00,54.68,54.84,54.62,54.74,162715.0,48.8932,49.0363,48.8396,48.9469,162715.0
2016-11-22 11:00:00,54.73,54.74,54.54,54.55,171503.0,48.9379,48.9469,48.768,48.777,171503.0
2016-11-22 11:30:00,54.54,54.56,54.39,54.39,190372.0,48.768,48.7859,48.6339,48.6339,190372.0
2016-11-22 12:00:00,54.39,54.45,54.27,54.35,150701.0,48.6339,48.6876,48.5266,48.5981,150701.0
2016-11-22 12:30:00,54.36,54.4,54.23,54.29,136916.0,48.6071,48.6429,48.4908,48.5445,136916.0
2016-11-22 13:00:00,54.3,54.34,54.23,54.32,104141.0,48.5534,48.5892,48.4908,48.5713,104141.0
2016-11-22 13:30:00,54.31,54.5,54.3,54.43,116951.0,48.5624,48.7323,48.5534,48.6697,116951.0
2016-11-22 14:00:00,54.43,54.48,54.36,54.46,125267.0,48.6697,48.7144,48.6071,48.6965,125267.0
2016-11-22 14:30:00,54.45,54.47,54.34,54.34,151110.0,48.6876,48.7054,48.5892,48.5892,151110.0
2016-11-22 15:00:00,54.34,54.41,54.29,54.35,189779.0,48.5892,48.6518,48.5445,48.5981,189779.0
2016-11-22 15:30:00,54.36,54.45,54.35,54.35,474663.0,48.6071,48.6876,48.5981,48.5981,474663.0
2016-11-23 09:30:00,54.34,54.63,53.91,54.04,152637.0,48.5892,48.8485,48.2047,48.321,152637.0
2016-11-23 10:00:00,54.04,54.17,53.97,54.16,128472.0,48.321,48.4372,48.2584,48.4283,128472.0
2016-11-23 10:30:00,54.15,54.2,54.06,54.15,136971.0,48.4193,48.464,48.3388,48.4193,136971.0
2016-11-23 11:00:00,54.16,54.18,54.03,54.08,134962.0,48.4283,48.4461,48.312,48.3567,134962.0
2016-11-23 11:30:00,54.08,54.11,54.04,54.08,108292.0,48.3567,48.3835,48.321,48.3567,108292.0
2016-11-23 12:00:00,54.08,54.18,54.07,54.16,164422.0,48.3567,48.4461,48.3478,48.4283,164422.0
2016-11-23 12:30:00,54.16,54.28,54.12,54.22,111516.0,48.4283,48.5356,48.3925,48.4819,111516.0
2016-11-23 13:00:00,54.23,54.36,54.22,54.29,60540.0,48.4908,48.6071,48.4819,48.5445,60540.0
2016-11-23 13:30:00,54.3,54.33,54.22,54.23,66359.0,48.5534,48.5803,48.4819,48.4908,66359.0
2016-11-23 14:00:00,54.22,54.3,54.22,54.27,97851.0,48.4819,48.5534,48.4819,48.5266,97851.0
2016-11-23 14:30:00,54.27,54.4,54.27,54.38,136500.0,48.5266,48.6429,48.5266,48.625,136500.0
2016-11-23 15:00:00,54.39,54.42,54.33,54.39,111906.0,48.6339,48.6607,48.5803,48.6339,111906.0
2016-11-23 15:30:00,54.39,54.41,54.33,54.34,336561.0,48.6339,48.6518,48.5803,48.5892,336561.0
2016-11-25 09:30:00,54.48,54.69,54.2,54.68,91704.0,48.7144,48.9022,48.464,48.8932,91704.0
2016-11-25 10:00:00,54.69,54.69,54.37,54.43,106184.0,48.9022,48.9022,48.616,48.6697,106184.0
2016-11-25 10:30:00,54.44,54.54,54.36,54.48,50135.0,48.6786,48.768,48.6071,48.7144,50135.0
2016-11-25 11:00:00,54.49,54.56,54.38,54.39,46965.0,48.7233,48.7859,48.625,48.6339,46965.0
2016-11-25 11:30:00,54.38,54.5,54.31,54.49,54354.0,48.625,48.7323,48.5624,48.7233,54354.0
2016-11-25 12:00:00,54.5,54.51,54.41,54.49,53656.0,48.7323,48.7412,48.6518,48.7233,53656.0
2016-11-25 12:30:00,54.49,54.67,54.46,54.67,111965.0,48.7233,48.8843,48.6965,48.8843,111965.0
2016-11-28 09:30:00,54.66,54.79,54.13,54.31,173470.0,48.8753,48.9916,48.4014,48.5624,173470.0
2016-11-28 10:00:00,54.32,54.36,54.11,54.16,105557.0,48.5713,48.6071,48.3835,48.4283,105557.0
2016-11-28 10:30:00,54.16,54.37,54.16,54.34,72722.0,48.4283,48.616,48.4283,48.5892,72722.0
2016-11-28 11:00:00,54.35,54.36,54.17,54.18,62210.0,48.5981,48.6071,48.4372,48.4461,62210.0
2016-11-28 11:30:00,54.17,54.26,54.09,54.23,65900.0,48.4372,48.5177,48.3657,48.4908,65900.0
2016-11-28 12:00:00,54.22,54.29,54.16,54.23,51361.0,48.4819,48.5445,48.4283,48.4908,51361.0
2016-11-28 12:30:00,54.23,54.32,54.2,54.31,94042.0,48.4908,48.5713,48.464,48.5624,94042.0
2016-11-28 13:00:00,54.3,54.36,54.18,54.36,92927.0,48.5534,48.6071,48.4461,48.6071,92927.0
2016-11-28 13:30:00,54.35,54.37,54.23,54.32,111745.0,48.5981,48.616,48.4908,48.5713,111745.0
2016-11-28 14:00:00,54.33,54.33,54.24,54.26,66674.0,48.5803,48.5803,48.4998,48.5177,66674.0
2016-11-28 14:30:00,54.25,54.29,54.2,54.25,102348.0,48.5087,48.5445,48.464,48.5087,102348.0
2016-11-28 15:00:00,54.25,54.26,54.03,54.04,147285.0,48.5087,48.5177,48.312,48.321,147285.0
2016-11-28 15:30:00,54.05,54.11,54.03,54.09,355054.0,48.3299,48.3835,48.312,48.3657,355054.0
2016-11-29 09:30:00,54.35,54.35,53.95,54.15,294597.0,48.5981,48.5981,48.2405,48.4193,294597.0
2016-11-29 10:00:00,54.15,54.59,54.13,54.46,243977.0,48.4193,48.8127,48.4014,48.6965,243977.0
2016-11-29 10:30:00,54.47,54.64,54.42,54.64,149714.0,48.7054,48.8575,48.6607,48.8575,149714.0
2016-11-29 11:00:00,54.65,54.67,54.56,54.61,121019.0,48.8664,48.8843,48.7859,48.8306,121019.0
2016-11-29 11:30:00,54.62,54.73,54.61,54.7,86245.0,48.8396,48.9379,48.8306,48.9111,86245.0
2016-11-29 12:00:00,54.7,54.77,54.62,54.66,147771.0,48.9111,48.9737,48.8396,48.8753,147771.0
2016-11-29 12:30:00,54.67,54.72,54.64,54.69,265765.0,48.8843,48.929,48.8575,48.9022,265765.0
2016-11-29 13:00:00,54.68,54.7,54.63,54.67,152630.0,48.8932,48.9111,48.8485,48.8843,152630.0
2016-11-29 13:30:00,54.67,54.72,54.6,54.67,139080.0,48.8843,48.929,48.8217,48.8843,139080.0
2016-11-29 14:00:00,54.67,54.85,54.65,54.7,195690.0,48.8843,49.0452,48.8664,48.9111,195690.0
2016-11-29 14:30:00,54.7,54.94,54.64,54.86,168150.0,48.9111,49.1257,48.8575,49.0542,168150.0
2016-11-29 15:00:00,54.86,54.88,54.7,54.73,114202.0,49.0542,49.0721,48.9111,48.9379,114202.0
2016-11-29 15:30:00,54.73,54.87,54.71,54.86,366323.0,48.9379,49.0631,48.92,49.0542,366323.0
2016-11-30 09:30:00,55.32,55.86,55.26,55.55,420820.0,49.4655,49.9483,49.4118,49.6712,420820.0
2016-11-30 10:00:00,55.55,55.63,55.47,55.53,665062.0,49.6712,49.7427,49.5996,49.6533,665062.0
2016-11-30 10:30:00,55.53,55.66,55.52,55.65,301610.0,49.6533,49.7695,49.6443,49.7606,301610.0
2016-11-30 11:00:00,55.65,55.78,55.6,55.75,216668.0,49.7606,49.8768,49.7159,49.85,216668.0
2016-11-30 11:30:00,55.75,55.78,55.69,55.7,201441.0,49.85,49.8768,49.7963,49.8053,201441.0
2016-11-30 12:00:00,55.7,55.7,55.53,55.55,220896.0,49.8053,49.8053,49.6533,49.6712,220896.0
2016-11-30 12:30:00,55.56,55.57,55.43,55.49,200612.0,49.6801,49.689,49.5638,49.6175,200612.0
2016-11-30 13:00:00,55.5,55.6,55.35,55.49,237591.0,49.6264,49.7159,49.4923,49.6175,237591.0
2016-11-30 13:30:00,55.5,55.63,55.49,55.56,208604.0,49.6264,49.7427,49.6175,49.6801,208604.0
2016-11-30 14:00:00,55.55,55.63,55.48,55.53,283460.0,49.6712,49.7427,49.6086,49.6533,283460.0
2016-11-30 14:30:00,55.52,55.54,55.37,55.39,331138.0,49.6443,49.6622,49.5102,49.5281,331138.0
2016-11-30 15:00:00,55.4,55.58,55.33,55.52,333579.0,49.537,49.698,49.4744,49.6443,333579.0
2016-11-30 15:30:00,55.52,55.54,55.41,55.41,736549.0,49.6443,49.6622,49.546,49.546,736549.0
2016-12-01 09:30:00,55.5,55.58,55.38,55.55,265888.0,49.6264,49.698,49.5191,49.6712,265888.0
2016-12-01 10:00:00,55.55,55.83,55.49,55.6,222620.0,49.6712,49.9215,49.6175,49.7159,222620.0
2016-12-01 10:30:00,55.6,55.67,55.51,55.53,181722.0,49.7159,49.7785,49.6354,49.6533,181722.0
2016-12-01 11:00:00,55.53,55.77,55.51,55.67,219490.0,49.6533,49.8679,49.6354,49.7785,219490.0
2016-12-01 11:30:00,55.66,55.76,55.64,55.73,145276.0,49.7695,49.8589,49.7516,49.8321,145276.0
2016-12-01 12:00:00,55.72,55.74,55.65,55.72,148383.0,49.8232,49.841,49.7606,49.8232,148383.0
2016-12-01 12:30:00,55.72,55.9,55.67,55.81,334546.0,49.8232,49.9841,49.7785,49.9036,334546.0
2016-12-01 13:00:00,55.8,56.09,55.76,56.03,285297.0,49.8947,50.154,49.8589,50.1004,285297.0
2016-12-01 13:30:00,56.03,56.19,56.0,56.11,183796.0,50.1004,50.2434,50.0735,50.1719,183796.0
2016-12-01 14:00:00,56.11,56.28,56.04,56.17,342713.0,50.1719,50.3239,50.1093,50.2255,342713.0
2016-12-01 14:30:00,56.17,56.27,56.14,56.18,241099.0,50.2255,50.315,50.1987,50.2345,241099.0
2016-12-01 15:00:00,56.18,56.3,56.15,56.23,311583.0,50.2345,50.3418,50.2077,50.2792,311583.0
2016-12-01 15:30:00,56.22,56.4,56.2,56.36,578706.0,50.2702,50.4312,50.2524,50.3954,578706.0
2016-12-02 09:30:00,56.39,56.7,56.0,56.3,195137.0,50.4223,50.6994,50.0735,50.3418,195137.0
2016-12-02 10:00:00,56.3,56.51,56.24,56.51,117518.0,50.3418,50.5296,50.2881,50.5296,117518.0
2016-12-02 10:30:00,56.5,56.71,56.48,56.66,123916.0,50.5206,50.7084,50.5027,50.6637,123916.0
2016-12-02 11:00:00,56.64,56.74,56.58,56.6,110137.0,50.6458,50.7352,50.5921,50.61,110137.0
2016-12-02 11:30:00,56.61,56.62,56.46,56.5,118836.0,50.619,50.6279,50.4848,50.5206,118836.0
2016-12-02 12:00:00,56.51,56.57,56.46,56.53,87483.0,50.5296,50.5832,50.4848,50.5474,87483.0
2016-12-02 12:30:00,56.53,56.6,56.42,56.52,107650.0,50.5474,50.61,50.4491,50.5385,107650.0
2016-12-02 13:00:00,56.52,56.53,56.25,56.32,154623.0,50.5385,50.5474,50.2971,50.3597,154623.0
2016-12-02 13:30:00,56.31,56.45,56.31,56.36,246164.0,50.3507,50.4759,50.3507,50.3954,246164.0
2016-12-02 14:00:00,56.36,56.56,56.32,56.49,208258.0,50.3954,50.5743,50.3597,50.5117,208258.0
2016-12-02 14:30:00,56.49,56.49,56.38,56.46,122431.0,50.5117,50.5117,50.4133,50.4848,122431.0
2016-12-02 15:00:00,56.44,56.52,56.4,56.52,137972.0,50.467,50.5385,50.4312,50.5385,137972.0
2016-12-02 15:30:00,56.52,56.67,56.42,56.65,682639.0,50.5385,50.6726,50.4491,50.6547,682639.0
2016-12-05 09:30:00,56.93,57.33,56.85,57.32,217058.0,50.9051,51.2628,50.8336,51.2538,217058.0
2016-12-05 10:00:00,57.33,57.43,57.26,57.4,329637.0,51.2628,51.3522,51.2002,51.3254,329637.0
2016-12-05 10:30:00,57.4,57.54,57.37,57.5,275416.0,51.3254,51.4505,51.2985,51.4148,275416.0
2016-12-05 11:00:00,57.5,57.66,57.42,57.65,157684.0,51.4148,51.5578,51.3432,51.5489,157684.0
2016-12-05 11:30:00,57.66,57.74,57.39,57.45,254306.0,51.5578,51.6294,51.3164,51.3701,254306.0
2016-12-05 12:00:00,57.46,57.52,57.31,57.47,157131.0,51.379,51.4327,51.2449,51.388,157131.0
2016-12-05 12:30:00,57.46,57.86,57.43,57.8,464855.0,51.379,51.7367,51.3522,51.683,464855.0
2016-12-05 13:00:00,57.8,57.86,57.61,57.66,174411.0,51.683,51.7367,51.5131,51.5578,174411.0
2016-12-05 13:30:00,57.66,57.72,57.63,57.66,108986.0,51.5578,51.6115,51.531,51.5578,108986.0
2016-12-05 14:00:00,57.65,57.7,57.49,57.58,137826.0,51.5489,51.5936,51.4058,51.4863,137826.0
2016-12-05 14:30:00,57.58,57.65,57.49,57.61,131391.0,51.4863,51.5489,51.4058,51.5131,131391.0
2016-12-05 15:00:00,57.61,57.73,57.61,57.69,200635.0,51.5131,51.6204,51.5131,51.5847,200635.0
2016-12-05 15:30:00,57.69,57.81,57.64,57.78,917488.0,51.5847,51.692,51.54,51.6651,917488.0
2016-12-06 09:30:00,57.8,58.01,57.73,57.9,255984.0,51.683,51.8708,51.6204,51.7725,255984.0
2016-12-06 10:00:00,57.89,57.97,57.66,57.66,360075.0,51.7635,51.835,51.5578,51.5578,360075.0
2016-12-06 10:30:00,57.67,57.89,57.66,57.7,165519.0,51.5668,51.7635,51.5578,51.5936,165519.0
2016-12-06 11:00:00,57.71,57.88,57.64,57.81,171319.0,51.6026,51.7546,51.54,51.692,171319.0
2016-12-06 11:30:00,57.81,57.98,57.73,57.98,136439.0,51.692,51.844,51.6204,51.844,136439.0
2016-12-06 12:00:00,57.99,57.99,57.85,57.93,106492.0,51.8529,51.8529,51.7277,51.7993,106492.0
2016-12-06 12:30:00,57.91,58.05,57.82,58.01,309718.0,51.7814,51.9066,51.7009,51.8708,309718.0
2016-12-06 13:00:00,58.01,58.12,58.0,58.1,129311.0,51.8708,51.9692,51.8619,51.9513,129311.0
2016-12-06 13:30:00,58.1,58.21,58.08,58.18,141132.0,51.9513,52.0496,51.9334,52.0228,141132.0
2016-12-06 14:00:00,58.18,58.3,58.1,58.27,217316.0,52.0228,52.1301,51.9513,52.1033,217316.0
2016-12-06 14:30:00,58.26,58.43,58.25,58.39,173828.0,52.0944,52.2464,52.0854,52.2106,173828.0
2016-12-06 15:00:00,58.39,58.45,58.35,58.4,353434.0,52.2106,52.2642,52.1748,52.2195,353434.0
2016-12-06 15:30:00,58.4,58.62,58.4,58.55,663634.0,52.2195,52.4163,52.2195,52.3537,663634.0
2016-12-07 09:30:00,58.82,59.24,58.64,58.85,401583.0,52.5951,52.9706,52.4341,52.6219,401583.0
2016-12-07 10:00:00,58.82,58.87,58.65,58.79,154515.0,52.5951,52.6398,52.4431,52.5683,154515.0
2016-12-07 10:30:00,58.78,58.99,58.67,58.8,402334.0,52.5593,52.7471,52.461,52.5772,402334.0
2016-12-07 11:00:00,58.8,59.04,58.74,58.96,295777.0,52.5772,52.7918,52.5236,52.7203,295777.0
2016-12-07 11:30:00,58.96,59.09,58.77,58.82,208793.0,52.7203,52.8365,52.5504,52.5951,208793.0
2016-12-07 12:00:00,58.82,58.89,58.73,58.87,175268.0,52.5951,52.6577,52.5146,52.6398,175268.0
2016-12-07 12:30:00,58.87,59.07,58.83,59.03,96300.0,52.6398,52.8186,52.604,52.7829,96300.0
2016-12-07 13:00:00,59.04,59.14,58.98,59.08,129007.0,52.7918,52.8812,52.7382,52.8276,129007.0
2016-12-07 13:30:00,59.07,59.41,59.06,59.4,180627.0,52.8186,53.1226,52.8097,53.1137,180627.0
2016-12-07 14:00:00,59.41,59.42,59.14,59.18,114984.0,53.1226,53.1316,52.8812,52.917,114984.0
2016-12-07 14:30:00,59.16,59.21,58.97,59.08,314743.0,52.8991,52.9438,52.7292,52.8276,314743.0
2016-12-07 15:00:00,59.09,59.22,58.97,59.17,245137.0,52.8365,52.9528,52.7292,52.908,245137.0
2016-12-07 15:30:00,59.16,59.18,58.96,59.07,706290.0,52.8991,52.917,52.7203,52.8186,706290.0
2016-12-08 09:30:00,59.42,59.48,58.91,58.99,214223.0,53.1316,53.1852,52.6756,52.7471,214223.0
2016-12-08 10:00:00,58.98,59.1,58.86,59.04,256072.0,52.7382,52.8455,52.6309,52.7918,256072.0
2016-12-08 10:30:00,59.04,59.21,59.01,59.21,165685.0,52.7918,52.9438,52.765,52.9438,165685.0
2016-12-08 11:00:00,59.21,59.33,59.07,59.09,154945.0,52.9438,53.0511,52.8186,52.8365,154945.0
2016-12-08 11:30:00,59.09,59.11,58.97,59.08,180346.0,52.8365,52.8544,52.7292,52.8276,180346.0
2016-12-08 12:00:00,59.09,59.38,59.07,59.35,211745.0,52.8365,53.0958,52.8186,53.069,211745.0
2016-12-08 12:30:00,59.35,59.43,59.24,59.25,151256.0,53.069,53.1405,52.9706,52.9796,151256.0
2016-12-08 13:00:00,59.25,59.39,59.22,59.38,211626.0,52.9796,53.1048,52.9528,53.0958,211626.0
2016-12-08 13:30:00,59.37,59.42,59.27,59.39,122397.0,53.0869,53.1316,52.9975,53.1048,122397.0
2016-12-08 14:00:00,59.4,59.44,59.27,59.35,145258.0,53.1137,53.1495,52.9975,53.069,145258.0
2016-12-08 14:30:00,59.36,59.39,59.25,59.35,132961.0,53.0779,53.1048,52.9796,53.069,132961.0
2016-12-08 15:00:00,59.36,59.55,59.33,59.49,196554.0,53.0779,53.2478,53.0511,53.1942,196554.0
2016-12-08 15:30:00,59.49,59.57,59.39,59.44,442981.0,53.1942,53.2657,53.1048,53.1495,442981.0
2016-12-09 09:30:00,59.4,59.44,59.17,59.3,237027.0,53.1137,53.1495,52.908,53.0243,237027.0
2016-12-09 10:00:00,59.3,59.35,59.05,59.23,197667.0,53.0243,53.069,52.8007,52.9617,197667.0
2016-12-09 10:30:00,59.23,59.43,59.21,59.43,75162.0,52.9617,53.1405,52.9438,53.1405,75162.0
2016-12-09 11:00:00,59.41,59.51,59.35,59.46,111767.0,53.1226,53.2121,53.069,53.1674,111767.0
2016-12-09 11:30:00,59.46,59.54,59.43,59.43,55314.0,53.1674,53.2389,53.1405,53.1405,55314.0
2016-12-09 12:00:00,59.46,59.78,59.45,59.74,133873.0,53.1674,53.4535,53.1584,53.4177,133873.0
2016-12-09 12:30:00,59.73,59.82,59.68,59.82,139409.0,53.4088,53.4893,53.3641,53.4893,139409.0
2016-12-09 13:00:00,59.82,59.86,59.68,59.71,55873.0,53.4893,53.525,53.3641,53.3909,55873.0
2016-12-09 13:30:00,59.71,59.72,59.5,59.52,64463.0,53.3909,53.3998,53.2031,53.221,64463.0
2016-12-09 14:00:00,59.52,59.65,59.51,59.55,89342.0,53.221,53.3372,53.2121,53.2478,89342.0
2016-12-09 14:30:00,59.54,59.62,59.5,59.6,111402.0,53.2389,53.3104,53.2031,53.2925,111402.0
2016-12-09 15:00:00,59.6,59.7,59.59,59.65,123586.0,53.2925,53.382,53.2836,53.3372,123586.0
2016-12-09 15:30:00,59.65,59.67,59.56,59.66,262455.0,53.3372,53.3551,53.2568,53.3462,262455.0
2016-12-12 09:30:00,59.61,59.66,59.01,59.04,339018.0,53.3015,53.3462,52.765,52.7918,339018.0
2016-12-12 10:00:00,59.05,59.67,59.02,59.57,199726.0,52.8007,53.3551,52.7739,53.2657,199726.0
2016-12-12 10:30:00,59.56,59.65,59.41,59.45,123131.0,53.2568,53.3372,53.1226,53.1584,123131.0
2016-12-12 11:00:00,59.46,59.83,59.45,59.79,167290.0,53.1674,53.4982,53.1584,53.4624,167290.0
2016-12-12 11:30:00,59.79,59.82,59.69,59.79,262129.0,53.4624,53.4893,53.373,53.4624,262129.0
2016-12-12 12:00:00,59.79,59.79,59.53,59.56,263149.0,53.4624,53.4624,53.2299,53.2568,263149.0
2016-12-12 12:30:00,59.54,59.64,59.51,59.59,89956.0,53.2389,53.3283,53.2121,53.2836,89956.0
2016-12-12 13:00:00,59.59,59.65,59.51,59.6,362077.0,53.2836,53.3372,53.2121,53.2925,362077.0
2016-12-12 13:30:00,59.6,59.76,59.56,59.57,107971.0,53.2925,53.4356,53.2568,53.2657,107971.0
2016-12-12 14:00:00,59.57,59.77,59.51,59.51,278817.0,53.2657,53.4445,53.2121,53.2121,278817.0
2016-12-12 14:30:00,59.52,59.58,59.48,59.5,123389.0,53.221,53.2747,53.1852,53.2031,123389.0
2016-12-12 15:00:00,59.51,59.62,59.48,59.54,107697.0,53.2121,53.3104,53.1852,53.2389,107697.0
2016-12-12 15:30:00,59.54,59.65,59.5,59.58,319259.0,53.2389,53.3372,53.2031,53.2747,319259.0
2016-12-13 09:30:00,59.62,59.82,59.43,59.46,143615.0,53.463,53.6423,53.2926,53.3195,143615.0
2016-12-13 10:00:00,59.45,59.69,59.4,59.66,85593.0,53.3105,53.5257,53.2657,53.4988,85593.0
2016-12-13 10:30:00,59.65,59.65,59.26,59.46,90771.0,53.4899,53.4899,53.1401,53.3195,90771.0
2016-12-13 11:00:00,59.46,59.48,59.31,59.35,66461.0,53.3195,53.3374,53.185,53.2209,66461.0
2016-12-13 11:30:00,59.35,59.52,59.32,59.41,97098.0,53.2209,53.3733,53.194,53.2747,97098.0
2016-12-13 12:00:00,59.41,59.5,59.39,59.5,64360.0,53.2747,53.3554,53.2567,53.3554,64360.0
2016-12-13 12:30:00,59.5,59.55,59.44,59.48,70501.0,53.3554,53.4002,53.3016,53.3374,70501.0
2016-12-13 13:00:00,59.48,59.53,59.34,59.48,111210.0,53.3374,53.3823,53.2119,53.3374,111210.0
2016-12-13 13:30:00,59.49,59.55,59.36,59.4,95078.0,53.3464,53.4002,53.2298,53.2657,95078.0
2016-12-13 14:00:00,59.39,59.43,59.28,59.33,92647.0,53.2567,53.2926,53.1581,53.2029,92647.0
2016-12-13 14:30:00,59.32,59.38,59.21,59.23,88332.0,53.194,53.2478,53.0953,53.1132,88332.0
2016-12-13 15:00:00,59.24,59.39,59.24,59.39,100335.0,53.1222,53.2567,53.1222,53.2567,100335.0
2016-12-13 15:30:00,59.38,59.49,59.36,59.39,271946.0,53.2478,53.3464,53.2298,53.2567,271946.0
2016-12-14 09:30:00,59.32,59.5,58.93,59.26,190411.0,53.194,53.3554,52.8442,53.1401,190411.0
2016-12-14 10:00:00,59.2,59.28,59.11,59.21,255729.0,53.0863,53.1581,53.0056,53.0953,255729.0
2016-12-14 10:30:00,59.21,59.24,58.76,58.76,170047.0,53.0953,53.1222,52.6918,52.6918,170047.0
2016-12-14 11:00:00,58.77,58.99,58.76,58.79,165142.0,52.7007,52.898,52.6918,52.7187,165142.0
2016-12-14 11:30:00,58.8,58.84,58.63,58.75,252353.0,52.7277,52.7635,52.5752,52.6828,252353.0
2016-12-14 12:00:00,58.75,58.88,58.7,58.71,151995.0,52.6828,52.7994,52.638,52.6469,151995.0
2016-12-14 12:30:00,58.72,59.0,58.7,58.94,252375.0,52.6559,52.907,52.638,52.8532,252375.0
2016-12-14 13:00:00,58.94,58.98,58.71,58.73,256029.0,52.8532,52.8891,52.6469,52.6649,256029.0
2016-12-14 13:30:00,58.73,58.89,58.65,58.72,265197.0,52.6649,52.8084,52.5931,52.6559,265197.0
2016-12-14 14:00:00,58.75,59.25,58.58,58.68,443299.0,52.6828,53.1312,52.5304,52.62,443299.0
2016-12-14 14:30:00,58.67,58.87,58.52,58.53,470626.0,52.6111,52.7904,52.4766,52.4855,470626.0
2016-12-14 15:00:00,58.52,58.7,58.31,58.5,459124.0,52.4766,52.638,52.2883,52.4586,459124.0
2016-12-14 15:30:00,58.5,58.65,58.3,58.38,733894.0,52.4586,52.5931,52.2793,52.351,733894.0
2016-12-15 09:30:00,58.64,58.74,58.29,58.55,677652.0,52.5842,52.6738,52.2703,52.5035,677652.0
2016-12-15 10:00:00,58.57,59.34,58.5,59.26,238449.0,52.5214,53.2119,52.4586,53.1401,238449.0
2016-12-15 10:30:00,59.27,59.47,59.06,59.1,229899.0,53.1491,53.3285,52.9608,52.9967,229899.0
2016-12-15 11:00:00,59.1,59.21,58.95,58.97,131321.0,52.9967,53.0953,52.8622,52.8801,131321.0
2016-12-15 11:30:00,58.98,59.17,58.92,59.02,91854.0,52.8891,53.0594,52.8353,52.9249,91854.0
2016-12-15 12:00:00,59.04,59.06,58.78,58.81,73855.0,52.9429,52.9608,52.7097,52.7366,73855.0
2016-12-15 12:30:00,58.8,58.84,58.62,58.71,100825.0,52.7277,52.7635,52.5662,52.6469,100825.0
2016-12-15 13:00:00,58.72,58.78,58.62,58.74,132802.0,52.6559,52.7097,52.5662,52.6738,132802.0
2016-12-15 13:30:00,58.74,58.75,58.56,58.6,93639.0,52.6738,52.6828,52.5124,52.5483,93639.0
2016-12-15 14:00:00,58.6,58.67,58.48,58.49,118094.0,52.5483,52.6111,52.4407,52.4497,118094.0
2016-12-15 14:30:00,58.5,58.56,58.43,58.47,138727.0,52.4586,52.5124,52.3959,52.4317,138727.0
2016-12-15 15:00:00,58.47,58.62,58.44,58.55,222437.0,52.4317,52.5662,52.4048,52.5035,222437.0
2016-12-15 15:30:00,58.56,58.58,58.25,58.33,670672.0,52.5124,52.5304,52.2345,52.3062,670672.0
2016-12-16 09:30:00,58.64,59.4,58.38,58.69,620318.0,52.5842,53.2657,52.351,52.629,620318.0
2016-12-16 10:00:00,58.69,58.73,58.6,58.65,95097.0,52.629,52.6649,52.5483,52.5931,95097.0
2016-12-16 10:30:00,58.66,58.83,58.6,58.7,58690.0,52.6021,52.7546,52.5483,52.638,58690.0
2016-12-16 11:00:00,58.69,58.7,58.41,58.44,74625.0,52.629,52.638,52.3779,52.4048,74625.0
2016-12-16 11:30:00,58.44,58.63,58.44,58.45,83235.0,52.4048,52.5752,52.4048,52.4138,83235.0
2016-12-16 12:00:00,58.45,58.5,58.33,58.38,89692.0,52.4138,52.4586,52.3062,52.351,89692.0
2016-12-16 12:30:00,58.37,58.38,58.23,58.26,73276.0,52.3421,52.351,52.2165,52.2434,73276.0
2016-12-16 13:00:00,58.26,58.38,58.02,58.05,171440.0,52.2434,52.351,52.0282,52.0551,171440.0
2016-12-16 13:30:00,58.05,58.18,58.03,58.1,139153.0,52.0551,52.1717,52.0372,52.0999,139153.0
2016-12-16 14:00:00,58.11,58.11,57.89,57.93,169377.0,52.1089,52.1089,51.9116,51.9475,169377.0
2016-12-16 14:30:00,57.93,58.08,57.93,58.07,117109.0,51.9475,52.082,51.9475,52.073,117109.0
2016-12-16 15:00:00,58.06,58.09,57.92,58.08,230536.0,52.0641,52.091,51.9385,52.082,230536.0
2016-12-16 15:30:00,58.08,58.09,57.83,57.93,705729.0,52.082,52.091,51.8578,51.9475,705729.0
2016-12-19 09:30:00,57.79,57.99,57.62,57.68,120046.0,51.822,52.0013,51.6695,51.7233,120046.0
2016-12-19 10:00:00,57.69,57.84,57.69,57.75,89030.0,51.7323,51.8668,51.7323,51.7861,89030.0
2016-12-19 10:30:00,57.76,57.83,57.67,57.71,132558.0,51.7951,51.8578,51.7143,51.7502,132558.0
2016-12-19 11:00:00,57.72,57.81,57.53,57.65,137111.0,51.7592,51.8399,51.5888,51.6964,137111.0
2016-12-19 11:30:00,57.64,57.66,57.51,57.52,76216.0,51.6874,51.7054,51.5709,51.5798,76216.0
2016-12-19 12:00:00,57.51,57.63,57.47,57.63,102387.0,51.5709,51.6785,51.535,51.6785,102387.0
2016-12-19 12:30:00,57.62,57.62,57.44,57.45,50586.0,51.6695,51.6695,51.5081,51.5171,50586.0
2016-12-19 13:00:00,57.46,57.58,57.41,57.49,117978.0,51.526,51.6336,51.4812,51.5529,117978.0
2016-12-19 13:30:00,57.49,57.58,57.49,57.58,91981.0,51.5529,51.6336,51.5529,51.6336,91981.0
2016-12-19 14:00:00,57.57,57.64,57.54,57.59,101091.0,51.6247,51.6874,51.5978,51.6426,101091.0
2016-12-19 14:30:00,57.59,57.6,57.47,57.47,87130.0,51.6426,51.6516,51.535,51.535,87130.0
2016-12-19 15:00:00,57.47,57.52,57.36,57.52,148290.0,51.535,51.5798,51.4364,51.5798,148290.0
2016-12-19 15:30:00,57.53,57.79,57.47,57.66,547082.0,51.5888,51.822,51.535,51.7054,547082.0
2016-12-20 09:30:00,58.01,58.01,57.51,57.61,197973.0,52.0192,52.0192,51.5709,51.6605,197973.0
2016-12-20 10:00:00,57.62,57.7,57.48,57.49,101828.0,51.6695,51.7412,51.544,51.5529,101828.0
2016-12-20 10:30:00,57.48,57.76,57.42,57.7,187354.0,51.544,51.7951,51.4902,51.7412,187354.0
2016-12-20 11:00:00,57.71,57.96,57.7,57.9,105448.0,51.7502,51.9744,51.7412,51.9206,105448.0
2016-12-20 11:30:00,57.89,57.9,57.72,57.8,130277.0,51.9116,51.9206,51.7592,51.8309,130277.0
2016-12-20 12:00:00,57.81,57.82,57.71,57.8,112488.0,51.8399,51.8489,51.7502,51.8309,112488.0
2016-12-20 12:30:00,57.8,57.88,57.77,57.78,97790.0,51.8309,51.9027,51.804,51.813,97790.0
2016-12-20 13:00:00,57.78,57.85,57.77,57.8,75195.0,51.813,51.8758,51.804,51.8309,75195.0
2016-12-20 13:30:00,57.82,57.87,57.78,57.82,49844.0,51.8489,51.8937,51.813,51.8489,49844.0
2016-12-20 14:00:00,57.83,57.85,57.78,57.82,72102.0,51.8578,51.8758,51.813,51.8489,72102.0
2016-12-20 14:30:00,57.83,57.85,57.77,57.85,122745.0,51.8578,51.8758,51.804,51.8758,122745.0
2016-12-20 15:00:00,57.84,57.98,57.82,57.98,92155.0,51.8668,51.9923,51.8489,51.9923,92155.0
2016-12-20 15:30:00,57.99,58.07,57.91,58.06,383993.0,52.0013,52.073,51.9296,52.0641,383993.0
2016-12-21 09:30:00,58.07,58.07,57.45,57.63,101379.0,52.073,52.073,51.5171,51.6785,101379.0
2016-12-21 10:00:00,57.66,57.7,57.42,57.64,109211.0,51.7054,51.7412,51.4902,51.6874,109211.0
2016-12-21 10:30:00,57.64,57.68,57.42,57.42,88397.0,51.6874,51.7233,51.4902,51.4902,88397.0
2016-12-21 11:00:00,57.42,57.51,57.31,57.37,124355.0,51.4902,51.5709,51.3915,51.4453,124355.0
2016-12-21 11:30:00,57.39,57.53,57.31,57.32,68201.0,51.4633,51.5888,51.3915,51.4005,68201.0
2016-12-21 12:00:00,57.34,57.45,57.31,57.37,82379.0,51.4184,51.5171,51.3915,51.4453,82379.0
2016-12-21 12:30:00,57.37,57.43,57.32,57.32,54158.0,51.4453,51.4991,51.4005,51.4005,54158.0
2016-12-21 13:00:00,57.35,57.39,57.31,57.35,48204.0,51.4274,51.4633,51.3915,51.4274,48204.0
2016-12-21 13:30:00,57.34,57.4,57.31,57.31,63606.0,51.4184,51.4722,51.3915,51.3915,63606.0
2016-12-21 14:00:00,57.32,57.44,57.3,57.36,81553.0,51.4005,51.5081,51.3826,51.4364,81553.0
2016-12-21 14:30:00,57.36,57.42,57.33,57.36,69081.0,51.4364,51.4902,51.4095,51.4364,69081.0
2016-12-21 15:00:00,57.36,57.44,57.33,57.38,96575.0,51.4364,51.5081,51.4095,51.4543,96575.0
2016-12-21 15:30:00,57.38,57.39,57.29,57.3,309937.0,51.4543,51.4633,51.3736,51.3826,309937.0
2016-12-22 09:30:00,57.28,57.28,56.85,57.0,151916.0,51.3646,51.3646,50.979,51.1135,151916.0
2016-12-22 10:00:00,57.03,57.17,57.01,57.14,70292.0,51.1404,51.266,51.1225,51.2391,70292.0
2016-12-22 10:30:00,57.15,57.21,57.06,57.13,128814.0,51.248,51.3019,51.1673,51.2301,128814.0
2016-12-22 11:00:00,57.11,57.21,56.83,56.87,143923.0,51.2122,51.3019,50.9611,50.997,143923.0
2016-12-22 11:30:00,56.88,56.98,56.84,56.95,80717.0,51.0059,51.0956,50.9701,51.0687,80717.0
2016-12-22 12:00:00,56.94,57.11,56.92,57.07,61948.0,51.0597,51.2122,51.0418,51.1763,61948.0
2016-12-22 12:30:00,57.07,57.08,56.96,56.97,58296.0,51.1763,51.1853,51.0777,51.0866,58296.0
2016-12-22 13:00:00,56.98,57.06,56.97,57.04,46957.0,51.0956,51.1673,51.0866,51.1494,46957.0
2016-12-22 13:30:00,57.04,57.16,56.95,57.13,73373.0,51.1494,51.257,51.0687,51.2301,73373.0
2016-12-22 14:00:00,57.13,57.21,57.1,57.17,58064.0,51.2301,51.3019,51.2032,51.266,58064.0
2016-12-22 14:30:00,57.17,57.2,57.11,57.12,53546.0,51.266,51.2929,51.2122,51.2211,53546.0
2016-12-22 15:00:00,57.12,57.25,57.11,57.22,88754.0,51.2211,51.3377,51.2122,51.3108,88754.0
2016-12-22 15:30:00,57.22,57.27,57.17,57.26,265185.0,51.3108,51.3557,51.266,51.3467,265185.0
2016-12-23 09:30:00,57.21,57.45,56.89,57.02,77787.0,51.3019,51.5171,51.0149,51.1315,77787.0
2016-12-23 10:00:00,56.98,57.17,56.87,56.9,102076.0,51.0956,51.266,50.997,51.0239,102076.0
2016-12-23 10:30:00,56.89,56.93,56.76,56.86,87466.0,51.0149,51.0508,50.8983,50.988,87466.0
2016-12-23 11:00:00,56.86,56.86,56.7,56.72,87669.0,50.988,50.988,50.8445,50.8625,87669.0
2016-12-23 11:30:00,56.71,56.79,56.63,56.75,319283.0,50.8535,50.9252,50.7817,50.8894,319283.0
2016-12-23 12:00:00,56.75,56.8,56.73,56.78,57494.0,50.8894,50.9342,50.8714,50.9163,57494.0
2016-12-23 12:30:00,56.78,56.8,56.69,56.78,95443.0,50.9163,50.9342,50.8356,50.9163,95443.0
2016-12-23 13:00:00,56.79,56.83,56.75,56.83,88881.0,50.9252,50.9611,50.8894,50.9611,88881.0
2016-12-23 13:30:00,56.83,56.88,56.74,56.74,67080.0,50.9611,51.0059,50.8804,50.8804,67080.0
2016-12-23 14:00:00,56.75,56.79,56.72,56.76,65224.0,50.8894,50.9252,50.8625,50.8983,65224.0
2016-12-23 14:30:00,56.75,56.91,56.75,56.85,124884.0,50.8894,51.0328,50.8894,50.979,124884.0
2016-12-23 15:00:00,56.85,56.87,56.82,56.87,69627.0,50.979,50.997,50.9521,50.997,69627.0
2016-12-23 15:30:00,56.86,56.87,56.76,56.8,275921.0,50.988,50.997,50.8983,50.9342,275921.0
2016-12-27 09:30:00,57.12,57.16,56.89,57.08,84775.0,51.2211,51.257,51.0149,51.1853,84775.0
2016-12-27 10:00:00,57.08,57.22,57.05,57.2,50040.0,51.1853,51.3108,51.1584,51.2929,50040.0
2016-12-27 10:30:00,57.22,57.34,57.14,57.27,49295.0,51.3108,51.4184,51.2391,51.3557,49295.0
2016-12-27 11:00:00,57.28,57.31,57.16,57.22,49626.0,51.3646,51.3915,51.257,51.3108,49626.0
2016-12-27 11:30:00,57.21,57.25,57.19,57.24,36983.0,51.3019,51.3377,51.2839,51.3288,36983.0
2016-12-27 12:00:00,57.22,57.27,57.18,57.23,37924.0,51.3108,51.3557,51.275,51.3198,37924.0
2016-12-27 12:30:00,57.25,57.28,57.17,57.18,45057.0,51.3377,51.3646,51.266,51.275,45057.0
2016-12-27 13:00:00,57.2,57.31,57.19,57.3,62217.0,51.2929,51.3915,51.2839,51.3826,62217.0
2016-12-27 13:30:00,57.3,57.35,57.28,57.31,70953.0,51.3826,51.4274,51.3646,51.3915,70953.0
2016-12-27 14:00:00,57.31,57.42,57.27,57.37,71114.0,51.3915,51.4902,51.3557,51.4453,71114.0
2016-12-27 14:30:00,57.37,57.4,57.33,57.36,44201.0,51.4453,51.4722,51.4095,51.4364,44201.0
2016-12-27 15:00:00,57.36,57.39,57.33,57.38,62442.0,51.4364,51.4633,51.4095,51.4543,62442.0
2016-12-27 15:30:00,57.37,57.38,57.23,57.26,167291.0,51.4453,51.4543,51.3198,51.3467,167291.0
2016-12-28 09:30:00,57.31,57.47,56.93,57.07,70127.0,51.3915,51.535,51.0508,51.1763,70127.0
2016-12-28 10:00:00,57.06,57.06,56.86,56.87,57432.0,51.1673,51.1673,50.988,50.997,57432.0
2016-12-28 10:30:00,56.86,56.88,56.77,56.82,104611.0,50.988,51.0059,50.9073,50.9521,104611.0
2016-12-28 11:00:00,56.83,56.91,56.79,56.91,90038.0,50.9611,51.0328,50.9252,51.0328,90038.0
2016-12-28 11:30:00,56.9,56.91,56.79,56.82,69517.0,51.0239,51.0328,50.9252,50.9521,69517.0
2016-12-28 12:00:00,56.81,56.81,56.63,56.73,53137.0,50.9432,50.9432,50.7817,50.8714,53137.0
2016-12-28 12:30:00,56.72,56.77,56.65,56.72,57700.0,50.8625,50.9073,50.7997,50.8625,57700.0
2016-12-28 13:00:00,56.73,56.81,56.68,56.75,32659.0,50.8714,50.9432,50.8266,50.8894,32659.0
2016-12-28 13:30:00,56.75,56.83,56.74,56.77,40991.0,50.8894,50.9611,50.8804,50.9073,40991.0
2016-12-28 14:00:00,56.76,56.79,56.62,56.72,78310.0,50.8983,50.9252,50.7728,50.8625,78310.0
2016-12-28 14:30:00,56.71,56.75,56.66,56.68,67920.0,50.8535,50.8894,50.8087,50.8266,67920.0
2016-12-28 15:00:00,56.68,56.8,56.68,56.76,88901.0,50.8266,50.9342,50.8266,50.8983,88901.0
2016-12-28 15:30:00,56.76,56.77,56.63,56.65,211735.0,50.8983,50.9073,50.7817,50.7997,211735.0
2016-12-29 09:30:00,56.82,56.85,56.51,56.65,45132.0,50.9521,50.979,50.6741,50.7997,45132.0
2016-12-29 10:00:00,56.63,56.76,56.51,56.51,50145.0,50.7817,50.8983,50.6741,50.6741,50145.0
2016-12-29 10:30:00,56.53,56.56,56.36,56.42,53093.0,50.6921,50.719,50.5396,50.5934,53093.0
2016-12-29 11:00:00,56.42,56.59,56.4,56.5,118496.0,50.5934,50.7459,50.5755,50.6652,118496.0
2016-12-29 11:30:00,56.5,56.53,56.38,56.44,57042.0,50.6652,50.6921,50.5576,50.6114,57042.0
2016-12-29 12:00:00,56.44,56.58,56.39,56.56,60748.0,50.6114,50.7369,50.5665,50.719,60748.0
2016-12-29 12:30:00,56.57,56.61,56.52,56.55,52807.0,50.7279,50.7638,50.6831,50.71,52807.0
2016-12-29 13:00:00,56.54,56.58,56.46,56.57,51312.0,50.701,50.7369,50.6293,50.7279,51312.0
2016-12-29 13:30:00,56.57,56.57,56.44,56.52,57792.0,50.7279,50.7279,50.6114,50.6831,57792.0
2016-12-29 14:00:00,56.52,56.63,56.51,56.52,39419.0,50.6831,50.7817,50.6741,50.6831,39419.0
2016-12-29 14:30:00,56.52,56.6,56.45,56.56,65142.0,50.6831,50.7548,50.6203,50.719,65142.0
2016-12-29 15:00:00,56.56,56.62,56.55,56.58,60464.0,50.719,50.7728,50.71,50.7369,60464.0
2016-12-29 15:30:00,56.57,56.61,56.45,56.48,157747.0,50.7279,50.7638,50.6203,50.6472,157747.0
2016-12-30 09:30:00,56.52,56.9,56.41,56.5,154840.0,50.6831,51.0239,50.5845,50.6652,154840.0
2016-12-30 10:00:00,56.46,56.55,56.29,56.29,99020.0,50.6293,50.71,50.4769,50.4769,99020.0
2016-12-30 10:30:00,56.31,56.5,56.29,56.46,31146.0,50.4948,50.6652,50.4769,50.6293,31146.0
2016-12-30 11:00:00,56.45,56.57,56.38,56.55,38638.0,50.6203,50.7279,50.5576,50.71,38638.0
2016-12-30 11:30:00,56.54,56.59,56.46,56.51,27776.0,50.701,50.7459,50.6293,50.6741,27776.0
2016-12-30 12:00:00,56.53,56.64,56.49,56.59,33869.0,50.6921,50.7907,50.6562,50.7459,33869.0
2016-12-30 12:30:00,56.57,56.59,56.44,56.5,29061.0,50.7279,50.7459,50.6114,50.6652,29061.0
2016-12-30 13:00:00,56.52,56.63,56.52,56.56,30335.0,50.6831,50.7817,50.6831,50.719,30335.0
2016-12-30 13:30:00,56.56,56.59,56.43,56.45,51410.0,50.719,50.7459,50.6024,50.6203,51410.0
2016-12-30 14:00:00,56.45,56.53,56.43,56.43,39410.0,50.6203,50.6921,50.6024,50.6024,39410.0
2016-12-30 14:30:00,56.43,56.52,56.31,56.36,59757.0,50.6024,50.6831,50.4948,50.5396,59757.0
2016-12-30 15:00:00,56.35,56.48,56.34,56.42,113162.0,50.5307,50.6472,50.5217,50.5934,113162.0
2016-12-30 15:30:00,56.42,56.45,56.24,56.43,371561.0,50.5934,50.6203,50.432,50.6024,371561.0
2017-01-03 09:30:00,56.9,56.96,56.46,56.54,244778.0,51.0239,51.0777,50.6293,50.701,244778.0
2017-01-03 10:00:00,56.52,56.69,56.42,56.43,117469.0,50.6831,50.8356,50.5934,50.6024,117469.0
2017-01-03 10:30:00,56.42,56.48,56.2,56.22,115495.0,50.5934,50.6472,50.3962,50.4141,115495.0
2017-01-03 11:00:00,56.19,56.25,56.1,56.14,110477.0,50.3872,50.441,50.3065,50.3424,110477.0
2017-01-03 11:30:00,56.14,56.2,56.09,56.2,119197.0,50.3424,50.3962,50.2975,50.3962,119197.0
2017-01-03 12:00:00,56.19,56.2,56.04,56.11,118140.0,50.3872,50.3962,50.2527,50.3155,118140.0
2017-01-03 12:30:00,56.12,56.12,55.92,56.01,88425.0,50.3244,50.3244,50.1451,50.2258,88425.0
2017-01-03 13:00:00,56.01,56.04,55.93,56.0,85461.0,50.2258,50.2527,50.154,50.2168,85461.0
2017-01-03 13:30:00,56.0,56.09,55.9,55.98,149663.0,50.2168,50.2975,50.1271,50.1989,149663.0
2017-01-03 14:00:00,55.97,56.0,55.79,55.87,147961.0,50.1899,50.2168,50.0285,50.1002,147961.0
2017-01-03 14:30:00,55.87,55.96,55.8,55.89,142783.0,50.1002,50.1809,50.0375,50.1182,142783.0
2017-01-03 15:00:00,55.9,56.05,55.87,55.99,152291.0,50.1271,50.2616,50.1002,50.2078,152291.0
2017-01-03 15:30:00,55.97,56.24,55.95,56.22,358851.0,50.1899,50.432,50.172,50.4141,358851.0
2017-01-04 09:30:00,56.46,56.66,56.32,56.49,171055.0,50.6293,50.8087,50.5038,50.6562,171055.0
2017-01-04 10:00:00,56.5,56.8,56.47,56.76,171802.0,50.6652,50.9342,50.6383,50.8983,171802.0
2017-01-04 10:30:00,56.76,56.94,56.68,56.88,317379.0,50.8983,51.0597,50.8266,51.0059,317379.0
2017-01-04 11:00:00,56.88,57.04,56.88,57.0,119336.0,51.0059,51.1494,51.0059,51.1135,119336.0
2017-01-04 11:30:00,57.01,57.11,57.0,57.09,122711.0,51.1225,51.2122,51.1135,51.1942,122711.0
2017-01-04 12:00:00,57.1,57.15,57.07,57.12,86298.0,51.2032,51.248,51.1763,51.2211,86298.0
2017-01-04 12:30:00,57.11,57.15,57.08,57.1,93807.0,51.2122,51.248,51.1853,51.2032,93807.0
2017-01-04 13:00:00,57.1,57.3,57.1,57.28,152810.0,51.2032,51.3826,51.2032,51.3646,152810.0
2017-01-04 13:30:00,57.28,57.46,57.27,57.39,176137.0,51.3646,51.526,51.3557,51.4633,176137.0
2017-01-04 14:00:00,57.39,57.4,57.3,57.34,168108.0,51.4633,51.4722,51.3826,51.4184,168108.0
2017-01-04 14:30:00,57.33,57.43,57.31,57.32,198559.0,51.4095,51.4991,51.3915,51.4005,198559.0
2017-01-04 15:00:00,57.32,57.34,57.21,57.26,198487.0,51.4005,51.4184,51.3019,51.3467,198487.0
2017-01-04 15:30:00,57.25,57.33,57.18,57.2,533067.0,51.3377,51.4095,51.275,51.2929,533067.0
2017-01-05 09:30:00,57.02,57.44,57.0,57.42,80635.0,51.1315,51.5081,51.1135,51.4902,80635.0
2017-01-05 10:00:00,57.44,57.72,57.35,57.69,224520.0,51.5081,51.7592,51.4274,51.7323,224520.0
2017-01-05 10:30:00,57.7,57.72,57.26,57.35,87209.0,51.7412,51.7592,51.3467,51.4274,87209.0
2017-01-05 11:00:00,57.33,57.37,56.98,57.0,51914.0,51.4095,51.4453,51.0956,51.1135,51914.0
2017-01-05 11:30:00,57.01,57.06,56.78,56.85,48128.0,51.1225,51.1673,50.9163,50.979,48128.0
2017-01-05 12:00:00,56.86,56.87,56.76,56.85,58900.0,50.988,50.997,50.8983,50.979,58900.0
2017-01-05 12:30:00,56.84,56.9,56.78,56.84,68753.0,50.9701,51.0239,50.9163,50.9701,68753.0
2017-01-05 13:00:00,56.85,56.91,56.81,56.89,80966.0,50.979,51.0328,50.9432,51.0149,80966.0
2017-01-05 13:30:00,56.88,56.88,56.74,56.75,63768.0,51.0059,51.0059,50.8804,50.8894,63768.0
2017-01-05 14:00:00,56.74,56.79,56.7,56.75,72355.0,50.8804,50.9252,50.8445,50.8894,72355.0
2017-01-05 14:30:00,56.75,56.86,56.75,56.8,67452.0,50.8894,50.988,50.8894,50.9342,67452.0
2017-01-05 15:00:00,56.8,56.88,56.79,56.84,86164.0,50.9342,51.0059,50.9252,50.9701,86164.0
2017-01-05 15:30:00,56.85,57.01,56.81,56.98,209819.0,50.979,51.1225,50.9432,51.0956,209819.0
2017-01-06 09:30:00,57.12,57.24,56.9,56.95,69468.0,51.2211,51.3288,51.0239,51.0687,69468.0
2017-01-06 10:00:00,56.95,57.12,56.93,57.09,87294.0,51.0687,51.2211,51.0508,51.1942,87294.0
2017-01-06 10:30:00,57.07,57.21,56.97,57.19,77465.0,51.1763,51.3019,51.0866,51.2839,77465.0
2017-01-06 11:00:00,57.19,57.39,57.12,57.39,70331.0,51.2839,51.4633,51.2211,51.4633,70331.0
2017-01-06 11:30:00,57.37,57.42,57.32,57.37,45726.0,51.4453,51.4902,51.4005,51.4453,45726.0
2017-01-06 12:00:00,57.37,57.44,57.3,57.44,48016.0,51.4453,51.5081,51.3826,51.5081,48016.0
2017-01-06 12:30:00,57.43,57.49,57.41,57.47,39155.0,51.4991,51.5529,51.4812,51.535,39155.0
2017-01-06 13:00:00,57.46,57.47,57.35,57.38,76611.0,51.526,51.535,51.4274,51.4543,76611.0
2017-01-06 13:30:00,57.38,57.52,57.35,57.5,52470.0,51.4543,51.5798,51.4274,51.5619,52470.0
2017-01-06 14:00:00,57.5,57.54,57.45,57.47,61381.0,51.5619,51.5978,51.5171,51.535,61381.0
2017-01-06 14:30:00,57.46,57.53,57.45,57.5,68154.0,51.526,51.5888,51.5171,51.5619,68154.0
2017-01-06 15:00:00,57.5,57.53,57.32,57.33,164622.0,51.5619,51.5888,51.4005,51.4095,164622.0
2017-01-06 15:30:00,57.33,57.43,57.31,57.35,291849.0,51.4095,51.4991,51.3915,51.4274,291849.0
2017-01-09 09:30:00,57.28,57.69,57.19,57.68,101526.0,51.3646,51.7323,51.2839,51.7233,101526.0
2017-01-09 10:00:00,57.68,57.68,57.27,57.3,73987.0,51.7233,51.7233,51.3557,51.3826,73987.0
2017-01-09 10:30:00,57.29,57.3,57.12,57.25,63918.0,51.3736,51.3826,51.2211,51.3377,63918.0
2017-01-09 11:00:00,57.25,57.33,57.15,57.16,41803.0,51.3377,51.4095,51.248,51.257,41803.0
2017-01-09 11:30:00,57.16,57.17,57.05,57.14,65777.0,51.257,51.266,51.1584,51.2391,65777.0
2017-01-09 12:00:00,57.13,57.19,57.06,57.07,103984.0,51.2301,51.2839,51.1673,51.1763,103984.0
2017-01-09 12:30:00,57.06,57.13,57.05,57.05,31389.0,51.1673,51.2301,51.1584,51.1584,31389.0
2017-01-09 13:00:00,57.05,57.1,57.01,57.02,39230.0,51.1584,51.2032,51.1225,51.1315,39230.0
2017-01-09 13:30:00,57.02,57.06,56.97,57.03,40389.0,51.1315,51.1673,51.0866,51.1404,40389.0
2017-01-09 14:00:00,57.04,57.04,56.94,56.99,59988.0,51.1494,51.1494,51.0597,51.1046,59988.0
2017-01-09 14:30:00,57.0,57.01,56.89,56.96,85623.0,51.1135,51.1225,51.0149,51.0777,85623.0
2017-01-09 15:00:00,56.95,57.16,56.94,57.14,76891.0,51.0687,51.257,51.0597,51.2391,76891.0
2017-01-09 15:30:00,57.14,57.17,56.99,57.04,256093.0,51.2391,51.266,51.1046,51.1494,256093.0
2017-01-10 09:30:00,57.11,57.16,56.7,56.87,220900.0,51.2122,51.257,50.8445,50.997,220900.0
2017-01-10 10:00:00,56.88,56.92,56.69,56.72,76313.0,51.0059,51.0418,50.8356,50.8625,76313.0
2017-01-10 10:30:00,56.74,56.79,56.68,56.73,69626.0,50.8804,50.9252,50.8266,50.8714,69626.0
2017-01-10 11:00:00,56.73,57.02,56.73,56.98,139665.0,50.8714,51.1315,50.8714,51.0956,139665.0
2017-01-10 11:30:00,56.98,57.02,56.89,56.97,60098.0,51.0956,51.1315,51.0149,51.0866,60098.0
2017-01-10 12:00:00,56.97,57.11,56.97,57.08,41393.0,51.0866,51.2122,51.0866,51.1853,41393.0
2017-01-10 12:30:00,57.07,57.11,57.02,57.06,37987.0,51.1763,51.2122,51.1315,51.1673,37987.0
2017-01-10 13:00:00,57.07,57.09,56.98,57.05,40946.0,51.1763,51.1942,51.0956,51.1584,40946.0
2017-01-10 13:30:00,57.05,57.05,56.84,56.84,65814.0,51.1584,51.1584,50.9701,50.9701,65814.0
2017-01-10 14:00:00,56.85,56.95,56.79,56.86,73417.0,50.979,51.0687,50.9252,50.988,73417.0
2017-01-10 14:30:00,56.86,56.94,56.84,56.93,64663.0,50.988,51.0597,50.9701,51.0508,64663.0
2017-01-10 15:00:00,56.93,56.97,56.86,56.91,77748.0,51.0508,51.0866,50.988,51.0328,77748.0
2017-01-10 15:30:00,56.93,57.0,56.74,56.77,269621.0,51.0508,51.1135,50.8804,50.9073,269621.0
2017-01-11 09:30:00,56.91,56.91,56.37,56.5,79047.0,51.0328,51.0328,50.5486,50.6652,79047.0
2017-01-11 10:00:00,56.49,56.54,56.38,56.52,89828.0,50.6562,50.701,50.5576,50.6831,89828.0
2017-01-11 10:30:00,56.51,56.66,56.45,56.59,69364.0,50.6741,50.8087,50.6203,50.7459,69364.0
2017-01-11 11:00:00,56.6,56.85,56.6,56.69,73401.0,50.7548,50.979,50.7548,50.8356,73401.0
2017-01-11 11:30:00,56.7,56.9,56.51,56.9,112562.0,50.8445,51.0239,50.6741,51.0239,112562.0
2017-01-11 12:00:00,56.92,56.96,56.65,56.74,49010.0,51.0418,51.0777,50.7997,50.8804,49010.0
2017-01-11 12:30:00,56.75,56.76,56.39,56.43,206172.0,50.8894,50.8983,50.5665,50.6024,206172.0
2017-01-11 13:00:00,56.43,56.46,56.04,56.11,143303.0,50.6024,50.6293,50.2527,50.3155,143303.0
2017-01-11 13:30:00,56.13,56.37,56.11,56.33,55243.0,50.3334,50.5486,50.3155,50.5127,55243.0
2017-01-11 14:00:00,56.31,56.83,56.25,56.82,2108588.0,50.4948,50.9611,50.441,50.9521,2108588.0
2017-01-11 14:30:00,56.83,56.89,56.67,56.75,66031.0,50.9611,51.0149,50.8176,50.8894,66031.0
2017-01-11 15:00:00,56.73,56.86,56.72,56.8,173680.0,50.8714,50.988,50.8625,50.9342,173680.0
2017-01-11 15:30:00,56.8,56.87,56.78,56.83,218205.0,50.9342,50.997,50.9163,50.9611,218205.0
2017-01-12 09:30:00,56.53,56.53,56.09,56.15,145776.0,50.6921,50.6921,50.2975,50.3513,145776.0
2017-01-12 10:00:00,56.12,56.14,55.8,56.1,78436.0,50.3244,50.3424,50.0375,50.3065,78436.0
2017-01-12 10:30:00,56.11,56.37,56.01,56.31,46490.0,50.3155,50.5486,50.2258,50.4948,46490.0
2017-01-12 11:00:00,56.3,56.48,56.24,56.43,95770.0,50.4858,50.6472,50.432,50.6024,95770.0
2017-01-12 11:30:00,56.45,56.52,56.33,56.4,66360.0,50.6203,50.6831,50.5127,50.5755,66360.0
2017-01-12 12:00:00,56.39,56.84,56.39,56.82,2025224.0,50.5665,50.9701,50.5665,50.9521,2025224.0
2017-01-12 12:30:00,56.83,56.88,56.77,56.84,119277.0,50.9611,51.0059,50.9073,50.9701,119277.0
2017-01-12 13:00:00,56.83,56.9,56.79,56.84,132916.0,50.9611,51.0239,50.9252,50.9701,132916.0
2017-01-12 13:30:00,56.83,56.96,56.81,56.91,141956.0,50.9611,51.0777,50.9432,51.0328,141956.0
2017-01-12 14:00:00,56.91,56.98,56.85,56.91,115999.0,51.0328,51.0956,50.979,51.0328,115999.0
2017-01-12 14:30:00,56.9,56.91,56.73,56.84,183271.0,51.0239,51.0328,50.8714,50.9701,183271.0
2017-01-12 15:00:00,56.84,56.88,56.74,56.75,154859.0,50.9701,51.0059,50.8804,50.8894,154859.0
2017-01-12 15:30:00,56.75,56.8,56.7,56.72,484608.0,50.8894,50.9342,50.8445,50.8625,484608.0
2017-01-13 09:30:00,57.06,57.44,56.98,57.08,191352.0,51.1673,51.5081,51.0956,51.1853,191352.0
2017-01-13 10:00:00,57.08,57.14,56.67,56.8,84388.0,51.1853,51.2391,50.8176,50.9342,84388.0
2017-01-13 10:30:00,56.8,56.84,56.69,56.75,80891.0,50.9342,50.9701,50.8356,50.8894,80891.0
2017-01-13 11:00:00,56.76,56.87,56.71,56.85,64288.0,50.8983,50.997,50.8535,50.979,64288.0
2017-01-13 11:30:00,56.86,56.9,56.68,56.76,92532.0,50.988,51.0239,50.8266,50.8983,92532.0
2017-01-13 12:00:00,56.75,56.83,56.72,56.77,68518.0,50.8894,50.9611,50.8625,50.9073,68518.0
2017-01-13 12:30:00,56.79,56.93,56.75,56.89,53602.0,50.9252,51.0508,50.8894,51.0149,53602.0
2017-01-13 13:00:00,56.9,56.9,56.78,56.8,85630.0,51.0239,51.0239,50.9163,50.9342,85630.0
2017-01-13 13:30:00,56.82,56.89,56.79,56.86,153605.0,50.9521,51.0149,50.9252,50.988,153605.0
2017-01-13 14:00:00,56.86,56.93,56.81,56.81,190060.0,50.988,51.0508,50.9432,50.9432,190060.0
2017-01-13 14:30:00,56.81,56.81,56.74,56.78,118181.0,50.9432,50.9432,50.8804,50.9163,118181.0
2017-01-13 15:00:00,56.78,56.83,56.76,56.82,96370.0,50.9163,50.9611,50.8983,50.9521,96370.0
2017-01-13 15:30:00,56.81,56.91,56.77,56.81,259892.0,50.9432,51.0328,50.9073,50.9432,259892.0
2017-01-17 09:30:00,56.73,56.78,56.17,56.22,191325.0,50.8714,50.9163,50.3693,50.4141,191325.0
2017-01-17 10:00:00,56.25,56.77,56.22,56.73,91340.0,50.441,50.9073,50.4141,50.8714,91340.0
2017-01-17 10:30:00,56.7,56.77,56.51,56.73,83851.0,50.8445,50.9073,50.6741,50.8714,83851.0
2017-01-17 11:00:00,56.73,56.76,56.56,56.64,91507.0,50.8714,50.8983,50.719,50.7907,91507.0
2017-01-17 11:30:00,56.65,56.7,56.59,56.66,58424.0,50.7997,50.8445,50.7459,50.8087,58424.0
2017-01-17 12:00:00,56.64,56.65,56.44,56.54,70381.0,50.7907,50.7997,50.6114,50.701,70381.0
2017-01-17 12:30:00,56.53,56.62,56.45,56.45,51121.0,50.6921,50.7728,50.6203,50.6203,51121.0
2017-01-17 13:00:00,56.44,56.58,56.44,56.55,43728.0,50.6114,50.7369,50.6114,50.71,43728.0
2017-01-17 13:30:00,56.55,56.61,56.54,56.57,51221.0,50.71,50.7638,50.701,50.7279,51221.0
2017-01-17 14:00:00,56.57,56.63,56.36,56.38,114515.0,50.7279,50.7817,50.5396,50.5576,114515.0
2017-01-17 14:30:00,56.39,56.39,56.21,56.29,111996.0,50.5665,50.5665,50.4051,50.4769,111996.0
2017-01-17 15:00:00,56.3,56.31,56.19,56.29,135098.0,50.4858,50.4948,50.3872,50.4769,135098.0
2017-01-17 15:30:00,56.29,56.48,56.27,56.44,378619.0,50.4769,50.6472,50.4589,50.6114,378619.0
2017-01-18 09:30:00,56.75,56.75,56.21,56.56,120112.0,50.8894,50.8894,50.4051,50.719,120112.0
2017-01-18 10:00:00,56.57,56.68,56.53,56.61,61042.0,50.7279,50.8266,50.6921,50.7638,61042.0
2017-01-18 10:30:00,56.61,56.68,56.54,56.65,116188.0,50.7638,50.8266,50.701,50.7997,116188.0
2017-01-18 11:00:00,56.65,56.73,56.61,56.62,123500.0,50.7997,50.8714,50.7638,50.7728,123500.0
2017-01-18 11:30:00,56.64,56.73,56.59,56.62,66225.0,50.7907,50.8714,50.7459,50.7728,66225.0
2017-01-18 12:00:00,56.62,56.83,56.62,56.83,46502.0,50.7728,50.9611,50.7728,50.9611,46502.0
2017-01-18 12:30:00,56.82,56.93,56.8,56.93,50454.0,50.9521,51.0508,50.9342,51.0508,50454.0
2017-01-18 13:00:00,56.93,57.03,56.91,57.02,80863.0,51.0508,51.1404,51.0328,51.1315,80863.0
2017-01-18 13:30:00,57.02,57.1,57.02,57.08,60821.0,51.1315,51.2032,51.1315,51.1853,60821.0
2017-01-18 14:00:00,57.08,57.19,57.08,57.16,105061.0,51.1853,51.2839,51.1853,51.257,105061.0
2017-01-18 14:30:00,57.16,57.28,57.13,57.26,88651.0,51.257,51.3646,51.2301,51.3467,88651.0
2017-01-18 15:00:00,57.25,57.3,57.21,57.26,114586.0,51.3377,51.3826,51.3019,51.3467,114586.0
2017-01-18 15:30:00,57.26,57.42,57.25,57.33,351787.0,51.3467,51.4902,51.3377,51.4095,351787.0
2017-01-19 09:30:00,57.36,57.44,57.11,57.25,123215.0,51.4364,51.5081,51.2122,51.3377,123215.0
2017-01-19 10:00:00,57.23,57.36,57.14,57.34,84775.0,51.3198,51.4364,51.2391,51.4184,84775.0
2017-01-19 10:30:00,57.35,57.37,57.24,57.28,87847.0,51.4274,51.4453,51.3288,51.3646,87847.0
2017-01-19 11:00:00,57.27,57.3,57.15,57.25,91940.0,51.3557,51.3826,51.248,51.3377,91940.0
2017-01-19 11:30:00,57.24,57.34,57.2,57.28,129952.0,51.3288,51.4184,51.2929,51.3646,129952.0
2017-01-19 12:00:00,57.28,57.28,57.12,57.16,64793.0,51.3646,51.3646,51.2211,51.257,64793.0
2017-01-19 12:30:00,57.16,57.22,57.1,57.18,76218.0,51.257,51.3108,51.2032,51.275,76218.0
2017-01-19 13:00:00,57.19,57.2,57.1,57.14,75613.0,51.2839,51.2929,51.2032,51.2391,75613.0
2017-01-19 13:30:00,57.13,57.21,57.12,57.17,71444.0,51.2301,51.3019,51.2211,51.266,71444.0
2017-01-19 14:00:00,57.17,57.19,57.0,57.14,91707.0,51.266,51.2839,51.1135,51.2391,91707.0
2017-01-19 14:30:00,57.14,57.27,57.13,57.14,150924.0,51.2391,51.3557,51.2301,51.2391,150924.0
2017-01-19 15:00:00,57.14,57.16,57.03,57.04,152555.0,51.2391,51.257,51.1404,51.1494,152555.0
2017-01-19 15:30:00,57.05,57.06,56.95,56.97,280216.0,51.1584,51.1673,51.0687,51.0866,280216.0
2017-01-20 09:30:00,57.12,57.43,56.93,57.29,311806.0,51.2211,51.4991,51.0508,51.3736,311806.0
2017-01-20 10:00:00,57.3,57.33,57.15,57.19,94688.0,51.3826,51.4095,51.248,51.2839,94688.0
2017-01-20 10:30:00,57.2,57.23,57.12,57.2,66848.0,51.2929,51.3198,51.2211,51.2929,66848.0
2017-01-20 11:00:00,57.2,57.31,57.17,57.3,138011.0,51.2929,51.3915,51.266,51.3826,138011.0
2017-01-20 11:30:00,57.29,57.5,57.29,57.43,79087.0,51.3736,51.5619,51.3736,51.4991,79087.0
2017-01-20 12:00:00,57.43,57.43,57.18,57.26,84133.0,51.4991,51.4991,51.275,51.3467,84133.0
2017-01-20 12:30:00,57.27,57.27,57.05,57.15,51491.0,51.3557,51.3557,51.1584,51.248,51491.0
2017-01-20 13:00:00,57.14,57.22,57.11,57.22,36144.0,51.2391,51.3108,51.2122,51.3108,36144.0
2017-01-20 13:30:00,57.21,57.21,57.08,57.13,39408.0,51.3019,51.3019,51.1853,51.2301,39408.0
2017-01-20 14:00:00,57.15,57.21,57.04,57.11,63141.0,51.248,51.3019,51.1494,51.2122,63141.0
2017-01-20 14:30:00,57.11,57.23,57.1,57.22,69206.0,51.2122,51.3198,51.2032,51.3108,69206.0
2017-01-20 15:00:00,57.22,57.36,57.1,57.1,112648.0,51.3108,51.4364,51.2032,51.2032,112648.0
2017-01-20 15:30:00,57.11,57.39,57.1,57.39,262647.0,51.2122,51.4633,51.2032,51.4633,262647.0
2017-01-23 09:30:00,57.19,57.44,57.13,57.33,73383.0,51.2839,51.5081,51.2301,51.4095,73383.0
2017-01-23 10:00:00,57.3,57.4,57.08,57.1,104955.0,51.3826,51.4722,51.1853,51.2032,104955.0
2017-01-23 10:30:00,57.08,57.16,56.98,57.0,73349.0,51.1853,51.257,51.0956,51.1135,73349.0
2017-01-23 11:00:00,57.01,57.05,56.88,56.95,76868.0,51.1225,51.1584,51.0059,51.0687,76868.0
2017-01-23 11:30:00,56.95,56.97,56.76,56.82,68247.0,51.0687,51.0866,50.8983,50.9521,68247.0
2017-01-23 12:00:00,56.82,56.87,56.78,56.85,51148.0,50.9521,50.997,50.9163,50.979,51148.0
2017-01-23 12:30:00,56.85,56.91,56.75,56.79,75678.0,50.979,51.0328,50.8894,50.9252,75678.0
2017-01-23 13:00:00,56.78,56.79,56.69,56.74,48316.0,50.9163,50.9252,50.8356,50.8804,48316.0
2017-01-23 13:30:00,56.76,56.95,56.75,56.82,76010.0,50.8983,51.0687,50.8894,50.9521,76010.0
2017-01-23 14:00:00,56.82,56.85,56.72,56.77,58310.0,50.9521,50.979,50.8625,50.9073,58310.0
2017-01-23 14:30:00,56.78,56.94,56.77,56.9,81144.0,50.9163,51.0597,50.9073,51.0239,81144.0
2017-01-23 15:00:00,56.91,57.0,56.84,56.96,75480.0,51.0328,51.1135,50.9701,51.0777,75480.0
2017-01-23 15:30:00,56.96,57.02,56.84,56.85,295320.0,51.0777,51.1315,50.9701,50.979,295320.0
2017-01-24 09:30:00,56.99,57.1,56.93,57.03,83318.0,51.1046,51.2032,51.0508,51.1404,83318.0
2017-01-24 10:00:00,57.03,57.14,56.91,57.08,95970.0,51.1404,51.2391,51.0328,51.1853,95970.0
2017-01-24 10:30:00,57.08,57.21,57.07,57.16,76955.0,51.1853,51.3019,51.1763,51.257,76955.0
2017-01-24 11:00:00,57.16,57.36,57.16,57.36,96291.0,51.257,51.4364,51.257,51.4364,96291.0
2017-01-24 11:30:00,57.37,57.41,57.27,57.33,87477.0,51.4453,51.4812,51.3557,51.4095,87477.0
2017-01-24 12:00:00,57.33,57.36,57.22,57.35,99987.0,51.4095,51.4364,51.3108,51.4274,99987.0
2017-01-24 12:30:00,57.34,57.38,57.32,57.37,52976.0,51.4184,51.4543,51.4005,51.4453,52976.0
2017-01-24 13:00:00,57.37,57.51,57.36,57.5,77424.0,51.4453,51.5709,51.4364,51.5619,77424.0
2017-01-24 13:30:00,57.5,57.66,57.49,57.57,89422.0,51.5619,51.7054,51.5529,51.6247,89422.0
2017-01-24 14:00:00,57.56,57.6,57.47,57.49,114962.0,51.6157,51.6516,51.535,51.5529,114962.0
2017-01-24 14:30:00,57.49,57.6,57.48,57.59,94745.0,51.5529,51.6516,51.544,51.6426,94745.0
2017-01-24 15:00:00,57.59,57.68,57.5,57.54,102234.0,51.6426,51.7233,51.5619,51.5978,102234.0
2017-01-24 15:30:00,57.54,57.55,57.42,57.46,252775.0,51.5978,51.6067,51.4902,51.526,252775.0
2017-01-25 09:30:00,57.84,58.15,57.75,58.15,165556.0,51.8668,52.1448,51.7861,52.1448,165556.0
2017-01-25 10:00:00,58.15,58.18,57.81,57.94,116113.0,52.1448,52.1717,51.8399,51.9565,116113.0
2017-01-25 10:30:00,57.93,58.1,57.87,58.05,105524.0,51.9475,52.0999,51.8937,52.0551,105524.0
2017-01-25 11:00:00,58.07,58.18,58.03,58.05,143166.0,52.073,52.1717,52.0372,52.0551,143166.0
2017-01-25 11:30:00,58.05,58.19,57.96,58.15,93457.0,52.0551,52.1806,51.9744,52.1448,93457.0
2017-01-25 12:00:00,58.14,58.17,58.07,58.16,155249.0,52.1358,52.1627,52.073,52.1537,155249.0
2017-01-25 12:30:00,58.15,58.17,57.98,58.08,93412.0,52.1448,52.1627,51.9923,52.082,93412.0
2017-01-25 13:00:00,58.08,58.11,58.05,58.11,80077.0,52.082,52.1089,52.0551,52.1089,80077.0
2017-01-25 13:30:00,58.11,58.12,57.95,58.02,128488.0,52.1089,52.1179,51.9654,52.0282,128488.0
2017-01-25 14:00:00,58.03,58.09,58.01,58.05,125035.0,52.0372,52.091,52.0192,52.0551,125035.0
2017-01-25 14:30:00,58.05,58.06,57.92,57.97,114525.0,52.0551,52.0641,51.9385,51.9834,114525.0
2017-01-25 15:00:00,57.98,58.01,57.82,57.94,200016.0,51.9923,52.0192,51.8489,51.9565,200016.0
2017-01-25 15:30:00,57.94,58.04,57.92,57.97,417742.0,51.9565,52.0461,51.9385,51.9834,417742.0
2017-01-26 09:30:00,58.15,58.87,57.98,58.4,154769.0,52.1448,52.7904,51.9923,52.369,154769.0
2017-01-26 10:00:00,58.4,58.45,58.2,58.24,97139.0,52.369,52.4138,52.1896,52.2255,97139.0
2017-01-26 10:30:00,58.25,58.5,58.19,58.22,62600.0,52.2345,52.4586,52.1806,52.2075,62600.0
2017-01-26 11:00:00,58.23,58.46,58.19,58.23,90093.0,52.2165,52.4228,52.1806,52.2165,90093.0
2017-01-26 11:30:00,58.25,58.38,58.16,58.28,61036.0,52.2345,52.351,52.1537,52.2614,61036.0
2017-01-26 12:00:00,58.28,58.33,58.19,58.22,48193.0,52.2614,52.3062,52.1806,52.2075,48193.0
2017-01-26 12:30:00,58.22,58.27,58.15,58.18,66330.0,52.2075,52.2524,52.1448,52.1717,66330.0
2017-01-26 13:00:00,58.18,58.22,58.04,58.11,183751.0,52.1717,52.2075,52.0461,52.1089,183751.0
2017-01-26 13:30:00,58.1,58.19,58.06,58.09,97269.0,52.0999,52.1806,52.0641,52.091,97269.0
2017-01-26 14:00:00,58.09,58.14,58.05,58.13,110418.0,52.091,52.1358,52.0551,52.1268,110418.0
2017-01-26 14:30:00,58.13,58.23,58.12,58.17,120085.0,52.1268,52.2165,52.1179,52.1627,120085.0
2017-01-26 15:00:00,58.17,58.19,58.07,58.09,176378.0,52.1627,52.1806,52.073,52.091,176378.0
2017-01-26 15:30:00,58.09,58.19,58.04,58.17,298084.0,52.091,52.1806,52.0461,52.1627,298084.0
2017-01-27 09:30:00,58.16,58.19,57.75,57.82,96022.0,52.1537,52.1806,51.7861,51.8489,96022.0
2017-01-27 10:00:00,57.79,57.88,57.66,57.72,55946.0,51.822,51.9027,51.7054,51.7592,55946.0
2017-01-27 10:30:00,57.72,57.89,57.61,57.84,85332.0,51.7592,51.9116,51.6605,51.8668,85332.0
2017-01-27 11:00:00,57.84,57.89,57.77,57.85,55859.0,51.8668,51.9116,51.804,51.8758,55859.0
2017-01-27 11:30:00,57.84,57.9,57.77,57.86,64956.0,51.8668,51.9206,51.804,51.8847,64956.0
2017-01-27 12:00:00,57.88,57.88,57.71,57.79,52772.0,51.9027,51.9027,51.7502,51.822,52772.0
2017-01-27 12:30:00,57.8,57.81,57.71,57.78,52149.0,51.8309,51.8399,51.7502,51.813,52149.0
2017-01-27 13:00:00,57.77,57.82,57.7,57.76,87017.0,51.804,51.8489,51.7412,51.7951,87017.0
2017-01-27 13:30:00,57.78,57.83,57.64,57.72,67495.0,51.813,51.8578,51.6874,51.7592,67495.0
2017-01-27 14:00:00,57.72,57.79,57.71,57.79,71569.0,51.7592,51.822,51.7502,51.822,71569.0
2017-01-27 14:30:00,57.79,57.84,57.78,57.83,111284.0,51.822,51.8668,51.813,51.8578,111284.0
2017-01-27 15:00:00,57.84,57.88,57.8,57.81,66819.0,51.8668,51.9027,51.8309,51.8399,66819.0
2017-01-27 15:30:00,57.81,57.89,57.8,57.88,174791.0,51.8399,51.9116,51.8309,51.9027,174791.0
2017-01-30 09:30:00,57.88,57.88,57.48,57.7,61355.0,51.9027,51.9027,51.544,51.7412,61355.0
2017-01-30 10:00:00,57.7,57.7,57.32,57.5,65950.0,51.7412,51.7412,51.4005,51.5619,65950.0
2017-01-30 10:30:00,57.49,57.61,57.25,57.36,62431.0,51.5529,51.6605,51.3377,51.4364,62431.0
2017-01-30 11:00:00,57.35,57.45,57.32,57.37,42146.0,51.4274,51.5171,51.4005,51.4453,42146.0
2017-01-30 11:30:00,57.37,57.57,57.37,57.56,60764.0,51.4453,51.6247,51.4453,51.6157,60764.0
2017-01-30 12:00:00,57.56,57.63,57.53,57.62,64176.0,51.6157,51.6785,51.5888,51.6695,64176.0
2017-01-30 12:30:00,57.61,57.66,57.56,57.65,59877.0,51.6605,51.7054,51.6157,51.6964,59877.0
2017-01-30 13:00:00,57.64,57.72,57.61,57.68,49144.0,51.6874,51.7592,51.6605,51.7233,49144.0
2017-01-30 13:30:00,57.68,57.68,57.57,57.63,59716.0,51.7233,51.7233,51.6247,51.6785,59716.0
2017-01-30 14:00:00,57.63,57.72,57.61,57.7,62954.0,51.6785,51.7592,51.6605,51.7412,62954.0
2017-01-30 14:30:00,57.71,57.81,57.7,57.75,77811.0,51.7502,51.8399,51.7412,51.7861,77811.0
2017-01-30 15:00:00,57.75,57.76,57.66,57.7,61065.0,51.7861,51.7951,51.7054,51.7412,61065.0
2017-01-30 15:30:00,57.7,57.97,57.68,57.93,243379.0,51.7412,51.9834,51.7233,51.9475,243379.0
2017-01-31 09:30:00,57.99,58.33,57.9,58.33,139566.0,52.0013,52.3062,51.9206,52.3062,139566.0
2017-01-31 10:00:00,58.29,58.32,58.05,58.22,95683.0,52.2703,52.2972,52.0551,52.2075,95683.0
2017-01-31 10:30:00,58.24,58.26,58.02,58.14,122584.0,52.2255,52.2434,52.0282,52.1358,122584.0
2017-01-31 11:00:00,58.14,58.15,57.99,57.99,94031.0,52.1358,52.1448,52.0013,52.0013,94031.0
2017-01-31 11:30:00,58.0,58.05,57.89,57.9,71805.0,52.0103,52.0551,51.9116,51.9206,71805.0
2017-01-31 12:00:00,57.9,58.04,57.82,57.97,116911.0,51.9206,52.0461,51.8489,51.9834,116911.0
2017-01-31 12:30:00,57.96,58.13,57.94,58.1,60495.0,51.9744,52.1268,51.9565,52.0999,60495.0
2017-01-31 13:00:00,58.1,58.12,57.94,58.03,90476.0,52.0999,52.1179,51.9565,52.0372,90476.0
2017-01-31 13:30:00,58.03,58.07,57.94,57.97,97655.0,52.0372,52.073,51.9565,51.9834,97655.0
2017-01-31 14:00:00,57.97,58.15,57.94,58.14,88709.0,51.9834,52.1448,51.9565,52.1358,88709.0
2017-01-31 14:30:00,58.15,58.25,58.07,58.12,258997.0,52.1448,52.2345,52.073,52.1179,258997.0
2017-01-31 15:00:00,58.13,58.31,58.11,58.27,256040.0,52.1268,52.2883,52.1089,52.2524,256040.0
2017-01-31 15:30:00,58.26,58.39,58.23,58.38,390112.0,52.2434,52.36,52.2165,52.351,390112.0
2017-02-01 09:30:00,58.42,58.96,58.31,58.62,221756.0,52.3869,52.8711,52.2883,52.5662,221756.0
2017-02-01 10:00:00,58.62,58.79,58.61,58.67,185750.0,52.5662,52.7187,52.5573,52.6111,185750.0
2017-02-01 10:30:00,58.68,58.75,58.62,58.67,353223.0,52.62,52.6828,52.5662,52.6111,353223.0
2017-02-01 11:00:00,58.66,58.72,58.62,58.64,140249.0,52.6021,52.6559,52.5662,52.5842,140249.0
2017-02-01 11:30:00,58.65,58.67,58.46,58.67,144508.0,52.5931,52.6111,52.4228,52.6111,144508.0
2017-02-01 12:00:00,58.64,58.66,58.49,58.58,71776.0,52.5842,52.6021,52.4497,52.5304,71776.0
2017-02-01 12:30:00,58.58,58.62,58.49,58.5,91409.0,52.5304,52.5662,52.4497,52.4586,91409.0
2017-02-01 13:00:00,58.5,58.55,58.46,58.47,106600.0,52.4586,52.5035,52.4228,52.4317,106600.0
2017-02-01 13:30:00,58.48,58.52,58.26,58.31,137717.0,52.4407,52.4766,52.2434,52.2883,137717.0
2017-02-01 14:00:00,58.3,58.46,58.16,58.35,127891.0,52.2793,52.4228,52.1537,52.3241,127891.0
2017-02-01 14:30:00,58.34,58.34,58.14,58.29,160576.0,52.3152,52.3152,52.1358,52.2703,160576.0
2017-02-01 15:00:00,58.29,58.41,58.28,58.39,109208.0,52.2703,52.3779,52.2614,52.36,109208.0
2017-02-01 15:30:00,58.4,58.48,58.32,58.34,619560.0,52.369,52.4407,52.2972,52.3152,619560.0
2017-02-02 09:30:00,58.02,58.46,57.83,58.41,170834.0,52.0282,52.4228,51.8578,52.3779,170834.0
2017-02-02 10:00:00,58.39,58.7,58.38,58.55,254003.0,52.36,52.638,52.351,52.5035,254003.0
2017-02-02 10:30:00,58.55,58.75,58.44,58.74,220908.0,52.5035,52.6828,52.4048,52.6738,220908.0
2017-02-02 11:00:00,58.74,58.8,58.63,58.68,93094.0,52.6738,52.7277,52.5752,52.62,93094.0
2017-02-02 11:30:00,58.71,58.71,58.34,58.37,107554.0,52.6469,52.6469,52.3152,52.3421,107554.0
2017-02-02 12:00:00,58.36,58.58,58.35,58.49,157856.0,52.3331,52.5304,52.3241,52.4497,157856.0
2017-02-02 12:30:00,58.48,58.53,58.44,58.49,284469.0,52.4407,52.4855,52.4048,52.4497,284469.0
2017-02-02 13:00:00,58.49,58.6,58.49,58.52,391403.0,52.4497,52.5483,52.4497,52.4766,391403.0
2017-02-02 13:30:00,58.51,58.59,58.48,58.5,259333.0,52.4676,52.5393,52.4407,52.4586,259333.0
2017-02-02 14:00:00,58.51,58.57,58.4,58.41,128739.0,52.4676,52.5214,52.369,52.3779,128739.0
2017-02-02 14:30:00,58.41,58.46,58.33,58.41,147332.0,52.3779,52.4228,52.3062,52.3779,147332.0
2017-02-02 15:00:00,58.42,58.47,58.35,58.45,174547.0,52.3869,52.4317,52.3241,52.4138,174547.0
2017-02-02 15:30:00,58.45,58.47,58.31,58.4,586027.0,52.4138,52.4317,52.2883,52.369,586027.0
2017-02-03 09:30:00,58.85,59.0,58.6,58.7,196460.0,52.7725,52.907,52.5483,52.638,196460.0
2017-02-03 10:00:00,58.71,58.8,58.56,58.75,278796.0,52.6469,52.7277,52.5124,52.6828,278796.0
2017-02-03 10:30:00,58.73,58.77,58.62,58.74,169313.0,52.6649,52.7007,52.5662,52.6738,169313.0
2017-02-03 11:00:00,58.74,58.85,58.69,58.75,200723.0,52.6738,52.7725,52.629,52.6828,200723.0
2017-02-03 11:30:00,58.74,58.79,58.72,58.76,123017.0,52.6738,52.7187,52.6559,52.6918,123017.0
2017-02-03 12:00:00,58.76,58.79,58.63,58.65,135598.0,52.6918,52.7187,52.5752,52.5931,135598.0
2017-02-03 12:30:00,58.66,58.72,58.65,58.66,66517.0,52.6021,52.6559,52.5931,52.6021,66517.0
2017-02-03 13:00:00,58.66,58.66,58.46,58.47,123025.0,52.6021,52.6021,52.4228,52.4317,123025.0
2017-02-03 13:30:00,58.48,58.6,58.47,58.48,93131.0,52.4407,52.5483,52.4317,52.4407,93131.0
2017-02-03 14:00:00,58.49,58.55,58.45,58.51,172105.0,52.4497,52.5035,52.4138,52.4676,172105.0
2017-02-03 14:30:00,58.52,58.55,58.48,58.51,165971.0,52.4766,52.5035,52.4407,52.4676,165971.0
2017-02-03 15:00:00,58.52,58.52,58.45,58.5,243886.0,52.4766,52.4766,52.4138,52.4586,243886.0
2017-02-03 15:30:00,58.5,58.64,58.47,58.5,526232.0,52.4586,52.5842,52.4317,52.4586,526232.0
2017-02-06 09:30:00,58.25,58.5,58.12,58.42,282739.0,52.2345,52.4586,52.1179,52.3869,282739.0
2017-02-06 10:00:00,58.41,58.45,58.28,58.36,206183.0,52.3779,52.4138,52.2614,52.3331,206183.0
2017-02-06 10:30:00,58.34,58.51,58.31,58.36,179248.0,52.3152,52.4676,52.2883,52.3331,179248.0
2017-02-06 11:00:00,58.34,58.43,58.3,58.4,103193.0,52.3152,52.3959,52.2793,52.369,103193.0
2017-02-06 11:30:00,58.4,58.5,58.37,58.44,93569.0,52.369,52.4586,52.3421,52.4048,93569.0
2017-02-06 12:00:00,58.44,58.57,58.43,58.52,91913.0,52.4048,52.5214,52.3959,52.4766,91913.0
2017-02-06 12:30:00,58.52,58.55,58.38,58.41,91096.0,52.4766,52.5035,52.351,52.3779,91096.0
2017-02-06 13:00:00,58.4,58.42,58.33,58.4,103446.0,52.369,52.3869,52.3062,52.369,103446.0
2017-02-06 13:30:00,58.4,58.4,58.3,58.33,143587.0,52.369,52.369,52.2793,52.3062,143587.0
2017-02-06 14:00:00,58.34,58.42,58.31,58.41,213845.0,52.3152,52.3869,52.2883,52.3779,213845.0
2017-02-06 14:30:00,58.38,58.45,58.35,58.42,143602.0,52.351,52.4138,52.3241,52.3869,143602.0
2017-02-06 15:00:00,58.41,58.44,58.36,58.37,233570.0,52.3779,52.4048,52.3331,52.3421,233570.0
2017-02-06 15:30:00,58.37,58.49,58.36,58.49,487898.0,52.3421,52.4497,52.3331,52.4497,487898.0
2017-02-07 09:30:00,59.28,60.35,59.28,59.72,1154153.0,53.1581,54.1176,53.1581,53.5526,1154153.0
2017-02-07 10:00:00,59.7,59.9,59.67,59.79,717670.0,53.5347,53.7141,53.5078,53.6154,717670.0
2017-02-07 10:30:00,59.8,60.0,59.75,59.93,487643.0,53.6244,53.8037,53.5795,53.741,487643.0
2017-02-07 11:00:00,59.93,60.17,59.84,60.15,516566.0,53.741,53.9562,53.6602,53.9382,516566.0
2017-02-07 11:30:00,60.15,60.33,59.93,60.27,354576.0,53.9382,54.0996,53.741,54.0458,354576.0
2017-02-07 12:00:00,60.26,60.54,60.25,60.27,321700.0,54.0369,54.288,54.0279,54.0458,321700.0
2017-02-07 12:30:00,60.26,60.45,60.25,60.38,246998.0,54.0369,54.2073,54.0279,54.1445,246998.0
2017-02-07 13:00:00,60.39,60.44,60.2,60.3,232428.0,54.1535,54.1983,53.9831,54.0727,232428.0
2017-02-07 13:30:00,60.3,60.36,60.17,60.17,247950.0,54.0727,54.1265,53.9562,53.9562,247950.0
2017-02-07 14:00:00,60.17,60.22,59.97,60.02,397835.0,53.9562,54.001,53.7768,53.8217,397835.0
2017-02-07 14:30:00,60.04,60.11,59.96,59.97,361147.0,53.8396,53.9024,53.7679,53.7768,361147.0
2017-02-07 15:00:00,59.97,60.02,59.89,60.0,358502.0,53.7768,53.8217,53.7051,53.8037,358502.0
2017-02-07 15:30:00,60.0,60.0,59.86,59.94,774989.0,53.8037,53.8037,53.6782,53.7499,774989.0
2017-02-08 09:30:00,59.5,59.5,58.12,58.23,545199.0,53.3554,53.3554,52.1179,52.2165,545199.0
2017-02-08 10:00:00,58.22,58.3,58.01,58.05,406085.0,52.2075,52.2793,52.0192,52.0551,406085.0
2017-02-08 10:30:00,58.03,58.07,57.31,57.33,469624.0,52.0372,52.073,51.3915,51.4095,469624.0
2017-02-08 11:00:00,57.35,57.48,57.23,57.31,434755.0,51.4274,51.544,51.3198,51.3915,434755.0
2017-02-08 11:30:00,57.31,57.71,57.3,57.66,349437.0,51.3915,51.7502,51.3826,51.7054,349437.0
2017-02-08 12:00:00,57.66,57.9,57.65,57.88,306607.0,51.7054,51.9206,51.6964,51.9027,306607.0
2017-02-08 12:30:00,57.86,57.96,57.79,57.82,231130.0,51.8847,51.9744,51.822,51.8489,231130.0
2017-02-08 13:00:00,57.82,57.89,57.6,57.64,241464.0,51.8489,51.9116,51.6516,51.6874,241464.0
2017-02-08 13:30:00,57.63,57.7,57.51,57.55,342326.0,51.6785,51.7412,51.5709,51.6067,342326.0
2017-02-08 14:00:00,57.55,57.6,57.4,57.43,249645.0,51.6067,51.6516,51.4722,51.4991,249645.0
2017-02-08 14:30:00,57.43,57.46,57.19,57.23,249563.0,51.4991,51.526,51.2839,51.3198,249563.0
2017-02-08 15:00:00,57.22,57.41,57.11,57.13,333547.0,51.3108,51.4812,51.2122,51.2301,333547.0
2017-02-08 15:30:00,57.13,57.14,56.98,57.05,750847.0,51.2301,51.2391,51.0956,51.1584,750847.0
2017-02-09 09:30:00,57.08,57.44,56.8,57.41,219732.0,51.1853,51.5081,50.9342,51.4812,219732.0
2017-02-09 10:00:00,57.41,57.6,57.35,57.51,241391.0,51.4812,51.6516,51.4274,51.5709,241391.0
2017-02-09 10:30:00,57.51,57.52,57.35,57.46,370435.0,51.5709,51.5798,51.4274,51.526,370435.0
2017-02-09 11:00:00,57.45,57.64,57.45,57.57,261870.0,51.5171,51.6874,51.5171,51.6247,261870.0
2017-02-09 11:30:00,57.57,57.57,57.41,57.5,176023.0,51.6247,51.6247,51.4812,51.5619,176023.0
2017-02-09 12:00:00,57.51,57.66,57.48,57.5,118969.0,51.5709,51.7054,51.544,51.5619,118969.0
2017-02-09 12:30:00,57.51,57.55,57.49,57.51,87559.0,51.5709,51.6067,51.5529,51.5709,87559.0
2017-02-09 13:00:00,57.51,57.55,57.45,57.48,311076.0,51.5709,51.6067,51.5171,51.544,311076.0
2017-02-09 13:30:00,57.48,57.52,57.37,57.5,178382.0,51.544,51.5798,51.4453,51.5619,178382.0
2017-02-09 14:00:00,57.49,57.55,57.45,57.53,168923.0,51.5529,51.6067,51.5171,51.5888,168923.0
2017-02-09 14:30:00,57.53,57.56,57.49,57.52,147051.0,51.5888,51.6157,51.5529,51.5798,147051.0
2017-02-09 15:00:00,57.52,57.63,57.48,57.61,294695.0,51.5798,51.6785,51.544,51.6605,294695.0
2017-02-09 15:30:00,57.61,57.63,57.53,57.57,358514.0,51.6605,51.6785,51.5888,51.6247,358514.0
2017-02-10 09:30:00,57.63,57.63,57.25,57.3,427319.0,51.6785,51.6785,51.3377,51.3826,427319.0
2017-02-10 10:00:00,57.29,57.35,57.18,57.31,179088.0,51.3736,51.4274,51.275,51.3915,179088.0
2017-02-10 10:30:00,57.3,57.35,57.18,57.2,98588.0,51.3826,51.4274,51.275,51.2929,98588.0
2017-02-10 11:00:00,57.2,57.34,57.17,57.26,217228.0,51.2929,51.4184,51.266,51.3467,217228.0
2017-02-10 11:30:00,57.26,57.29,57.13,57.16,112904.0,51.3467,51.3736,51.2301,51.257,112904.0
2017-02-10 12:00:00,57.16,57.24,57.14,57.18,105005.0,51.257,51.3288,51.2391,51.275,105005.0
2017-02-10 12:30:00,57.18,57.4,57.18,57.34,118056.0,51.275,51.4722,51.275,51.4184,118056.0
2017-02-10 13:00:00,57.35,57.63,57.34,57.63,181384.0,51.4274,51.6785,51.4184,51.6785,181384.0
2017-02-10 13:30:00,57.63,57.81,57.54,57.76,144199.0,51.6785,51.8399,51.5978,51.7951,144199.0
2017-02-10 14:00:00,57.76,57.86,57.71,57.85,170907.0,51.7951,51.8847,51.7502,51.8758,170907.0
2017-02-10 14:30:00,57.84,57.87,57.74,57.78,152749.0,51.8668,51.8937,51.7771,51.813,152749.0
2017-02-10 15:00:00,57.78,57.79,57.67,57.75,206683.0,51.813,51.822,51.7143,51.7861,206683.0
2017-02-10 15:30:00,57.75,57.8,57.63,57.66,375050.0,51.7861,51.8309,51.6785,51.7054,375050.0
2017-02-13 09:30:00,58.12,58.45,57.82,57.93,105893.0,52.1179,52.4138,51.8489,51.9475,105893.0
2017-02-13 10:00:00,57.95,58.28,57.92,58.26,170361.0,51.9654,52.2614,51.9385,52.2434,170361.0
2017-02-13 10:30:00,58.26,58.49,58.25,58.48,151893.0,52.2434,52.4497,52.2345,52.4407,151893.0
2017-02-13 11:00:00,58.49,58.79,58.48,58.78,137450.0,52.4497,52.7187,52.4407,52.7097,137450.0
2017-02-13 11:30:00,58.79,58.84,58.69,58.71,135977.0,52.7187,52.7635,52.629,52.6469,135977.0
2017-02-13 12:00:00,58.71,58.83,58.7,58.83,99351.0,52.6469,52.7546,52.638,52.7546,99351.0
2017-02-13 12:30:00,58.82,58.87,58.8,58.82,123776.0,52.7456,52.7904,52.7277,52.7456,123776.0
2017-02-13 13:00:00,58.82,58.92,58.74,58.91,130013.0,52.7456,52.8353,52.6738,52.8263,130013.0
2017-02-13 13:30:00,58.92,59.1,58.9,59.09,251469.0,52.8353,52.9967,52.8173,52.9877,251469.0
2017-02-13 14:00:00,59.09,59.09,59.0,59.04,138789.0,52.9877,52.9877,52.907,52.9429,138789.0
2017-02-13 14:30:00,59.03,59.09,59.02,59.03,102770.0,52.9339,52.9877,52.9249,52.9339,102770.0
2017-02-13 15:00:00,59.03,59.05,58.97,59.03,215439.0,52.9339,52.9518,52.8801,52.9339,215439.0
2017-02-13 15:30:00,59.03,59.11,58.99,59.03,340731.0,52.9339,53.0056,52.898,52.9339,340731.0
2017-02-14 09:30:00,59.03,59.13,58.89,59.07,287163.0,52.9339,53.0236,52.8084,52.9698,287163.0
2017-02-14 10:00:00,59.07,59.14,58.97,59.01,195311.0,52.9698,53.0325,52.8801,52.916,195311.0
2017-02-14 10:30:00,59.01,59.04,58.71,58.71,132330.0,52.916,52.9429,52.6469,52.6469,132330.0
2017-02-14 11:00:00,58.71,58.77,58.57,58.59,114019.0,52.6469,52.7007,52.5214,52.5393,114019.0
2017-02-14 11:30:00,58.58,58.68,58.45,58.66,152781.0,52.5304,52.62,52.4138,52.6021,152781.0
2017-02-14 12:00:00,58.66,58.8,58.65,58.78,144298.0,52.6021,52.7277,52.5931,52.7097,144298.0
2017-02-14 12:30:00,58.78,58.8,58.69,58.77,125914.0,52.7097,52.7277,52.629,52.7007,125914.0
2017-02-14 13:00:00,58.78,58.86,58.76,58.79,136852.0,52.7097,52.7815,52.6918,52.7187,136852.0
2017-02-14 13:30:00,58.79,58.84,58.72,58.83,148488.0,52.7187,52.7635,52.6559,52.7546,148488.0
2017-02-14 14:00:00,58.82,58.91,58.77,58.89,124879.0,52.7456,52.8263,52.7007,52.8084,124879.0
2017-02-14 14:30:00,58.9,58.9,58.81,58.86,131453.0,52.8173,52.8173,52.7366,52.7815,131453.0
2017-02-14 15:00:00,58.85,58.9,58.81,58.83,166893.0,52.7725,52.8173,52.7366,52.7546,166893.0
2017-02-14 15:30:00,58.83,58.84,58.57,58.64,563508.0,52.7546,52.7635,52.5214,52.5842,563508.0
2017-02-15 09:30:00,58.73,58.85,58.33,58.34,262411.0,52.6649,52.7725,52.3062,52.3152,262411.0
2017-02-15 10:00:00,58.34,58.76,58.34,58.75,243890.0,52.3152,52.6918,52.3152,52.6828,243890.0
2017-02-15 10:30:00,58.76,58.89,58.65,58.86,155947.0,52.6918,52.8084,52.5931,52.7815,155947.0
2017-02-15 11:00:00,58.86,59.0,58.75,58.96,191046.0,52.7815,52.907,52.6828,52.8711,191046.0
2017-02-15 11:30:00,58.98,58.99,58.78,58.97,163667.0,52.8891,52.898,52.7097,52.8801,163667.0
2017-02-15 12:00:00,58.96,59.09,58.94,59.05,123311.0,52.8711,52.9877,52.8532,52.9518,123311.0
2017-02-15 12:30:00,59.05,59.08,58.98,59.0,166181.0,52.9518,52.9787,52.8891,52.907,166181.0
2017-02-15 13:00:00,59.01,59.04,58.92,59.0,155989.0,52.916,52.9429,52.8353,52.907,155989.0
2017-02-15 13:30:00,59.0,59.05,58.9,58.99,160448.0,52.907,52.9518,52.8173,52.898,160448.0
2017-02-15 14:00:00,59.0,59.05,58.92,58.99,164512.0,52.907,52.9518,52.8353,52.898,164512.0
2017-02-15 14:30:00,58.98,59.06,58.98,59.01,177255.0,52.8891,52.9608,52.8891,52.916,177255.0
2017-02-15 15:00:00,59.01,59.12,58.93,59.04,319906.0,52.916,53.0146,52.8442,52.9429,319906.0
2017-02-15 15:30:00,59.04,59.1,58.94,59.0,593762.0,52.9429,52.9967,52.8532,52.907,593762.0
2017-02-16 09:30:00,58.94,58.94,58.36,58.36,130701.0,52.8532,52.8532,52.3331,52.3331,130701.0
2017-02-16 10:00:00,58.34,58.4,58.25,58.35,83974.0,52.3152,52.369,52.2345,52.3241,83974.0
2017-02-16 10:30:00,58.35,58.58,58.31,58.47,111542.0,52.3241,52.5304,52.2883,52.4317,111542.0
2017-02-16 11:00:00,58.47,58.54,58.34,58.46,77652.0,52.4317,52.4945,52.3152,52.4228,77652.0
2017-02-16 11:30:00,58.44,58.47,58.33,58.46,65438.0,52.4048,52.4317,52.3062,52.4228,65438.0
2017-02-16 12:00:00,58.46,58.47,58.36,58.42,59100.0,52.4228,52.4317,52.3331,52.3869,59100.0
2017-02-16 12:30:00,58.42,58.55,58.39,58.47,52170.0,52.3869,52.5035,52.36,52.4317,52170.0
2017-02-16 13:00:00,58.47,58.49,58.35,58.39,77525.0,52.4317,52.4497,52.3241,52.36,77525.0
2017-02-16 13:30:00,58.39,58.42,58.33,58.38,53631.0,52.36,52.3869,52.3062,52.351,53631.0
2017-02-16 14:00:00,58.39,58.43,58.25,58.29,139093.0,52.36,52.3959,52.2345,52.2703,139093.0
2017-02-16 14:30:00,58.28,58.53,58.24,58.49,154204.0,52.2614,52.4855,52.2255,52.4497,154204.0
2017-02-16 15:00:00,58.48,58.61,58.47,58.6,86712.0,52.4407,52.5573,52.4317,52.5483,86712.0
2017-02-16 15:30:00,58.6,58.66,58.54,58.64,307133.0,52.5483,52.6021,52.4945,52.5842,307133.0
2017-02-17 09:30:00,58.53,58.75,58.3,58.62,245375.0,52.4855,52.6828,52.2793,52.5662,245375.0
2017-02-17 10:00:00,58.62,58.7,58.53,58.69,50980.0,52.5662,52.638,52.4855,52.629,50980.0
2017-02-17 10:30:00,58.67,58.77,58.6,58.74,173094.0,52.6111,52.7007,52.5483,52.6738,173094.0
2017-02-17 11:00:00,58.73,58.8,58.55,58.6,132504.0,52.6649,52.7277,52.5035,52.5483,132504.0
2017-02-17 11:30:00,58.61,58.65,58.55,58.57,236932.0,52.5573,52.5931,52.5035,52.5214,236932.0
2017-02-17 12:00:00,58.56,58.65,58.55,58.61,193829.0,52.5124,52.5931,52.5035,52.5573,193829.0
2017-02-17 12:30:00,58.61,58.74,58.59,58.68,128124.0,52.5573,52.6738,52.5393,52.62,128124.0
2017-02-17 13:00:00,58.69,58.73,58.55,58.6,131009.0,52.629,52.6649,52.5035,52.5483,131009.0
2017-02-17 13:30:00,58.6,58.6,58.49,58.51,122106.0,52.5483,52.5483,52.4497,52.4676,122106.0
2017-02-17 14:00:00,58.5,58.61,58.5,58.56,126897.0,52.4586,52.5573,52.4586,52.5124,126897.0
2017-02-17 14:30:00,58.56,58.58,58.4,58.46,225190.0,52.5124,52.5304,52.369,52.4228,225190.0
2017-02-17 15:00:00,58.46,58.52,58.43,58.48,97790.0,52.4228,52.4766,52.3959,52.4407,97790.0
2017-02-17 15:30:00,58.48,58.52,58.38,58.44,461992.0,52.4407,52.4766,52.351,52.4048,461992.0
2017-02-21 09:30:00,58.42,58.57,58.2,58.28,197757.0,52.3869,52.5214,52.1896,52.2614,197757.0
2017-02-21 10:00:00,58.29,58.38,58.19,58.24,173617.0,52.2703,52.351,52.1806,52.2255,173617.0
2017-02-21 10:30:00,58.23,58.25,58.18,58.21,142154.0,52.2165,52.2345,52.1717,52.1986,142154.0
2017-02-21 11:00:00,58.22,58.24,58.11,58.2,251869.0,52.2075,52.2255,52.1089,52.1896,251869.0
2017-02-21 11:30:00,58.2,58.24,58.04,58.16,190688.0,52.1896,52.2255,52.0461,52.1537,190688.0
2017-02-21 12:00:00,58.16,58.21,58.09,58.11,154093.0,52.1537,52.1986,52.091,52.1089,154093.0
2017-02-21 12:30:00,58.11,58.15,57.99,57.99,81274.0,52.1089,52.1448,52.0013,52.0013,81274.0
2017-02-21 13:00:00,58.0,58.06,57.94,58.05,125091.0,52.0103,52.0641,51.9565,52.0551,125091.0
2017-02-21 13:30:00,58.04,58.06,58.0,58.05,77297.0,52.0461,52.0641,52.0103,52.0551,77297.0
2017-02-21 14:00:00,58.05,58.06,58.01,58.02,127353.0,52.0551,52.0641,52.0192,52.0282,127353.0
2017-02-21 14:30:00,58.03,58.04,57.95,57.95,127899.0,52.0372,52.0461,51.9654,51.9654,127899.0
2017-02-21 15:00:00,57.95,58.01,57.91,57.98,225340.0,51.9654,52.0192,51.9296,51.9923,225340.0
2017-02-21 15:30:00,57.98,58.02,57.81,57.93,664673.0,51.9923,52.0282,51.8399,51.9475,664673.0
2017-02-22 09:30:00,57.59,57.94,57.46,57.89,306708.0,51.6426,51.9565,51.526,51.9116,306708.0
2017-02-22 10:00:00,57.89,57.99,57.8,57.85,186430.0,51.9116,52.0013,51.8309,51.8758,186430.0
2017-02-22 10:30:00,57.86,57.92,57.81,57.86,133318.0,51.8847,51.9385,51.8399,51.8847,133318.0
2017-02-22 11:00:00,57.86,57.92,57.65,57.65,148846.0,51.8847,51.9385,51.6964,51.6964,148846.0
2017-02-22 11:30:00,57.65,57.73,57.65,57.67,109054.0,51.6964,51.7682,51.6964,51.7143,109054.0
2017-02-22 12:00:00,57.66,57.78,57.63,57.75,110273.0,51.7054,51.813,51.6785,51.7861,110273.0
2017-02-22 12:30:00,57.76,57.82,57.64,57.75,129123.0,51.7951,51.8489,51.6874,51.7861,129123.0
2017-02-22 13:00:00,57.75,57.84,57.71,57.72,106880.0,51.7861,51.8668,51.7502,51.7592,106880.0
2017-02-22 13:30:00,57.73,57.78,57.63,57.64,104820.0,51.7682,51.813,51.6785,51.6874,104820.0
2017-02-22 14:00:00,57.64,57.67,57.51,57.64,135753.0,51.6874,51.7143,51.5709,51.6874,135753.0
2017-02-22 14:30:00,57.64,57.64,57.5,57.55,144151.0,51.6874,51.6874,51.5619,51.6067,144151.0
2017-02-22 15:00:00,57.55,57.8,57.54,57.78,146298.0,51.6067,51.8309,51.5978,51.813,146298.0
2017-02-22 15:30:00,57.78,57.82,57.73,57.73,462976.0,51.813,51.8489,51.7682,51.7682,462976.0
2017-02-23 09:30:00,57.86,58.32,57.85,58.2,339101.0,51.8847,52.2972,51.8758,52.1896,339101.0
2017-02-23 10:00:00,58.18,58.19,57.85,57.97,172091.0,52.1717,52.1806,51.8758,51.9834,172091.0
2017-02-23 10:30:00,57.97,57.98,57.79,57.88,101044.0,51.9834,51.9923,51.822,51.9027,101044.0
2017-02-23 11:00:00,57.88,58.07,57.84,58.02,235660.0,51.9027,52.073,51.8668,52.0282,235660.0
2017-02-23 11:30:00,58.03,58.13,57.99,58.07,159589.0,52.0372,52.1268,52.0013,52.073,159589.0
2017-02-23 12:00:00,58.07,58.1,57.96,58.03,141639.0,52.073,52.0999,51.9744,52.0372,141639.0
2017-02-23 12:30:00,58.04,58.15,57.97,58.11,140629.0,52.0461,52.1448,51.9834,52.1089,140629.0
2017-02-23 13:00:00,58.11,58.16,58.05,58.05,74558.0,52.1089,52.1537,52.0551,52.0551,74558.0
2017-02-23 13:30:00,58.05,58.09,58.02,58.06,109066.0,52.0551,52.091,52.0282,52.0641,109066.0
2017-02-23 14:00:00,58.07,58.09,57.98,58.0,224083.0,52.073,52.091,51.9923,52.0103,224083.0
2017-02-23 14:30:00,58.01,58.07,57.95,57.99,219607.0,52.0192,52.073,51.9654,52.0013,219607.0
2017-02-23 15:00:00,58.0,58.13,57.99,58.06,205316.0,52.0103,52.1268,52.0013,52.0641,205316.0
2017-02-23 15:30:00,58.06,58.13,57.96,58.11,463946.0,52.0641,52.1268,51.9744,52.1089,463946.0
2017-02-24 09:30:00,57.77,58.5,57.67,58.5,173134.0,51.804,52.4586,51.7143,52.4586,173134.0
2017-02-24 10:00:00,58.53,58.62,58.37,58.48,105568.0,52.4855,52.5662,52.3421,52.4407,105568.0
2017-02-24 10:30:00,58.48,58.55,58.27,58.36,113628.0,52.4407,52.5035,52.2524,52.3331,113628.0
2017-02-24 11:00:00,58.36,58.52,58.34,58.46,203440.0,52.3331,52.4766,52.3152,52.4228,203440.0
2017-02-24 11:30:00,58.47,58.53,58.29,58.35,68356.0,52.4317,52.4855,52.2703,52.3241,68356.0
2017-02-24 12:00:00,58.35,58.47,58.33,58.39,81739.0,52.3241,52.4317,52.3062,52.36,81739.0
2017-02-24 12:30:00,58.4,58.43,58.36,58.41,70093.0,52.369,52.3959,52.3331,52.3779,70093.0
2017-02-24 13:00:00,58.41,58.41,58.25,58.26,60155.0,52.3779,52.3779,52.2345,52.2434,60155.0
2017-02-24 13:30:00,58.25,58.31,58.2,58.21,80642.0,52.2345,52.2883,52.1896,52.1986,80642.0
2017-02-24 14:00:00,58.22,58.24,58.16,58.2,79473.0,52.2075,52.2255,52.1537,52.1896,79473.0
2017-02-24 14:30:00,58.21,58.28,58.2,58.2,81136.0,52.1986,52.2614,52.1896,52.1896,81136.0
2017-02-24 15:00:00,58.22,58.28,58.18,58.27,112155.0,52.2075,52.2614,52.1717,52.2524,112155.0
2017-02-24 15:30:00,58.27,58.33,58.24,58.29,337653.0,52.2524,52.3062,52.2255,52.2703,337653.0
2017-02-27 09:30:00,58.25,58.4,57.9,57.99,396158.0,52.2345,52.369,51.9206,52.0013,396158.0
2017-02-27 10:00:00,57.98,57.98,57.53,57.54,177604.0,51.9923,51.9923,51.5888,51.5978,177604.0
2017-02-27 10:30:00,57.54,57.56,57.26,57.26,140981.0,51.5978,51.6157,51.3467,51.3467,140981.0
2017-02-27 11:00:00,57.27,57.33,57.15,57.22,135396.0,51.3557,51.4095,51.248,51.3108,135396.0
2017-02-27 11:30:00,57.22,57.42,57.17,57.39,341056.0,51.3108,51.4902,51.266,51.4633,341056.0
2017-02-27 12:00:00,57.39,57.6,57.38,57.58,256380.0,51.4633,51.6516,51.4543,51.6336,256380.0
2017-02-27 12:30:00,57.59,57.67,57.5,57.51,252156.0,51.6426,51.7143,51.5619,51.5709,252156.0
2017-02-27 13:00:00,57.52,57.65,57.48,57.61,97071.0,51.5798,51.6964,51.544,51.6605,97071.0
2017-02-27 13:30:00,57.63,57.72,57.61,57.68,69969.0,51.6785,51.7592,51.6605,51.7233,69969.0
2017-02-27 14:00:00,57.68,57.68,57.59,57.61,75975.0,51.7233,51.7233,51.6426,51.6605,75975.0
2017-02-27 14:30:00,57.62,57.65,57.58,57.61,77998.0,51.6695,51.6964,51.6336,51.6605,77998.0
2017-02-27 15:00:00,57.61,57.76,57.59,57.7,232442.0,51.6605,51.7951,51.6426,51.7412,232442.0
2017-02-27 15:30:00,57.71,57.72,57.64,57.69,390691.0,51.7502,51.7592,51.6874,51.7323,390691.0
2017-02-28 09:30:00,57.48,57.64,57.11,57.2,189679.0,51.544,51.6874,51.2122,51.2929,189679.0
2017-02-28 10:00:00,57.23,57.29,56.97,57.03,161736.0,51.3198,51.3736,51.0866,51.1404,161736.0
2017-02-28 10:30:00,57.03,57.21,57.01,57.17,275492.0,51.1404,51.3019,51.1225,51.266,275492.0
2017-02-28 11:00:00,57.16,57.39,57.15,57.37,151933.0,51.257,51.4633,51.248,51.4453,151933.0
2017-02-28 11:30:00,57.37,57.51,57.25,57.3,180915.0,51.4453,51.5709,51.3377,51.3826,180915.0
2017-02-28 12:00:00,57.31,57.32,57.13,57.19,83592.0,51.3915,51.4005,51.2301,51.2839,83592.0
2017-02-28 12:30:00,57.19,57.25,57.12,57.17,144022.0,51.2839,51.3377,51.2211,51.266,144022.0
2017-02-28 13:00:00,57.17,57.23,57.04,57.04,139680.0,51.266,51.3198,51.1494,51.1494,139680.0
2017-02-28 13:30:00,57.05,57.24,57.05,57.23,99067.0,51.1584,51.3288,51.1584,51.3198,99067.0
2017-02-28 14:00:00,57.23,57.26,57.08,57.1,183690.0,51.3198,51.3467,51.1853,51.2032,183690.0
2017-02-28 14:30:00,57.1,57.22,57.09,57.18,142490.0,51.2032,51.3108,51.1942,51.275,142490.0
2017-02-28 15:00:00,57.18,57.32,57.16,57.18,155655.0,51.275,51.4005,51.257,51.275,155655.0
2017-02-28 15:30:00,57.18,57.2,57.07,57.13,521228.0,51.275,51.2929,51.1763,51.2301,521228.0
2017-03-01 09:30:00,57.83,58.43,57.61,58.43,417867.0,51.8578,52.3959,51.6605,52.3959,417867.0
2017-03-01 10:00:00,58.44,58.77,58.42,58.7,190665.0,52.4048,52.7007,52.3869,52.638,190665.0
2017-03-01 10:30:00,58.71,58.84,58.68,58.83,168295.0,52.6469,52.7635,52.62,52.7546,168295.0
2017-03-01 11:00:00,58.83,59.0,58.8,58.99,184254.0,52.7546,52.907,52.7277,52.898,184254.0
2017-03-01 11:30:00,58.98,59.06,58.89,58.92,167589.0,52.8891,52.9608,52.8084,52.8353,167589.0
2017-03-01 12:00:00,58.93,59.1,58.91,58.93,189853.0,52.8442,52.9967,52.8263,52.8442,189853.0
2017-03-01 12:30:00,58.93,59.03,58.91,59.01,141312.0,52.8442,52.9339,52.8263,52.916,141312.0
2017-03-01 13:00:00,59.0,59.1,58.89,58.93,158159.0,52.907,52.9967,52.8084,52.8442,158159.0
2017-03-01 13:30:00,58.94,58.97,58.85,58.91,239303.0,52.8532,52.8801,52.7725,52.8263,239303.0
2017-03-01 14:00:00,58.91,59.04,58.85,59.01,266386.0,52.8263,52.9429,52.7725,52.916,266386.0
2017-03-01 14:30:00,59.01,59.06,58.94,59.05,163015.0,52.916,52.9608,52.8532,52.9518,163015.0
2017-03-01 15:00:00,59.05,59.09,58.84,58.86,282450.0,52.9518,52.9877,52.7635,52.7815,282450.0
2017-03-01 15:30:00,58.85,59.02,58.82,58.94,553756.0,52.7725,52.9249,52.7456,52.8532,553756.0
2017-03-02 09:30:00,58.89,58.98,58.65,58.79,169900.0,52.8084,52.8891,52.5931,52.7187,169900.0
2017-03-02 10:00:00,58.76,58.78,58.56,58.7,217701.0,52.6918,52.7097,52.5124,52.638,217701.0
2017-03-02 10:30:00,58.7,58.7,58.6,58.65,134951.0,52.638,52.638,52.5483,52.5931,134951.0
2017-03-02 11:00:00,58.65,58.66,58.47,58.57,163261.0,52.5931,52.6021,52.4317,52.5214,163261.0
2017-03-02 11:30:00,58.57,58.62,58.5,58.53,120609.0,52.5214,52.5662,52.4586,52.4855,120609.0
2017-03-02 12:00:00,58.54,58.59,58.4,58.45,102443.0,52.4945,52.5393,52.369,52.4138,102443.0
2017-03-02 12:30:00,58.44,58.51,58.39,58.44,93899.0,52.4048,52.4676,52.36,52.4048,93899.0
2017-03-02 13:00:00,58.43,58.52,58.37,58.51,113168.0,52.3959,52.4766,52.3421,52.4676,113168.0
2017-03-02 13:30:00,58.5,58.55,58.43,58.55,129823.0,52.4586,52.5035,52.3959,52.5035,129823.0
2017-03-02 14:00:00,58.55,58.59,58.43,58.57,144985.0,52.5035,52.5393,52.3959,52.5214,144985.0
2017-03-02 14:30:00,58.56,58.64,58.52,58.64,169931.0,52.5124,52.5842,52.4766,52.5842,169931.0
2017-03-02 15:00:00,58.63,58.63,58.46,58.53,243553.0,52.5752,52.5752,52.4228,52.4855,243553.0
2017-03-02 15:30:00,58.53,58.6,58.48,58.51,674999.0,52.4855,52.5483,52.4407,52.4676,674999.0
2017-03-03 09:30:00,58.52,58.55,58.07,58.1,182818.0,52.4766,52.5035,52.073,52.0999,182818.0
2017-03-03 10:00:00,58.11,58.53,58.1,58.4,180821.0,52.1089,52.4855,52.0999,52.369,180821.0
2017-03-03 10:30:00,58.4,58.46,58.3,58.33,152994.0,52.369,52.4228,52.2793,52.3062,152994.0
2017-03-03 11:00:00,58.33,58.46,58.31,58.37,129212.0,52.3062,52.4228,52.2883,52.3421,129212.0
2017-03-03 11:30:00,58.38,58.56,58.38,58.48,135555.0,52.351,52.5124,52.351,52.4407,135555.0
2017-03-03 12:00:00,58.48,58.68,58.46,58.67,149336.0,52.4407,52.62,52.4228,52.6111,149336.0
2017-03-03 12:30:00,58.67,58.82,58.65,58.8,154800.0,52.6111,52.7456,52.5931,52.7277,154800.0
2017-03-03 13:00:00,58.79,58.85,58.67,58.73,205664.0,52.7187,52.7725,52.6111,52.6649,205664.0
2017-03-03 13:30:00,58.73,58.85,58.69,58.71,173829.0,52.6649,52.7725,52.629,52.6469,173829.0
2017-03-03 14:00:00,58.7,58.75,58.64,58.65,150083.0,52.638,52.6828,52.5842,52.5931,150083.0
2017-03-03 14:30:00,58.65,58.77,58.65,58.74,158448.0,52.5931,52.7007,52.5931,52.6738,158448.0
2017-03-03 15:00:00,58.73,58.74,58.69,58.73,196004.0,52.6649,52.6738,52.629,52.6649,196004.0
2017-03-03 15:30:00,58.73,58.78,58.69,58.73,519592.0,52.6649,52.7097,52.629,52.6649,519592.0
2017-03-06 09:30:00,58.42,58.84,58.1,58.79,185417.0,52.3869,52.7635,52.0999,52.7187,185417.0
2017-03-06 10:00:00,58.79,58.93,58.58,58.6,187624.0,52.7187,52.8442,52.5304,52.5483,187624.0
2017-03-06 10:30:00,58.6,58.73,58.52,58.73,131040.0,52.5483,52.6649,52.4766,52.6649,131040.0
2017-03-06 11:00:00,58.73,58.88,58.69,58.86,122527.0,52.6649,52.7994,52.629,52.7815,122527.0
2017-03-06 11:30:00,58.86,58.99,58.81,58.88,169421.0,52.7815,52.898,52.7366,52.7994,169421.0
2017-03-06 12:00:00,58.87,59.0,58.75,58.96,135144.0,52.7904,52.907,52.6828,52.8711,135144.0
2017-03-06 12:30:00,58.96,59.02,58.93,58.96,104965.0,52.8711,52.9249,52.8442,52.8711,104965.0
2017-03-06 13:00:00,58.96,59.18,58.94,59.13,192872.0,52.8711,53.0684,52.8532,53.0236,192872.0
2017-03-06 13:30:00,59.12,59.16,59.03,59.1,127890.0,53.0146,53.0505,52.9339,52.9967,127890.0
2017-03-06 14:00:00,59.1,59.14,59.04,59.09,178583.0,52.9967,53.0325,52.9429,52.9877,178583.0
2017-03-06 14:30:00,59.08,59.16,59.04,59.13,156557.0,52.9787,53.0505,52.9429,53.0236,156557.0
2017-03-06 15:00:00,59.13,59.18,59.09,59.12,205783.0,53.0236,53.0684,52.9877,53.0146,205783.0
2017-03-06 15:30:00,59.12,59.22,59.0,59.03,952533.0,53.0146,53.1043,52.907,52.9339,952533.0
2017-03-07 09:30:00,58.95,59.05,58.75,58.98,164741.0,52.8622,52.9518,52.6828,52.8891,164741.0
2017-03-07 10:00:00,58.97,59.05,58.9,59.05,146995.0,52.8801,52.9518,52.8173,52.9518,146995.0
2017-03-07 10:30:00,59.04,59.05,58.9,58.91,138965.0,52.9429,52.9518,52.8173,52.8263,138965.0
2017-03-07 11:00:00,58.91,58.94,58.78,58.83,121226.0,52.8263,52.8532,52.7097,52.7546,121226.0
2017-03-07 11:30:00,58.83,58.96,58.8,58.93,78166.0,52.7546,52.8711,52.7277,52.8442,78166.0
2017-03-07 12:00:00,58.92,58.92,58.83,58.89,127071.0,52.8353,52.8353,52.7546,52.8084,127071.0
2017-03-07 12:30:00,58.9,58.93,58.85,58.9,102981.0,52.8173,52.8442,52.7725,52.8173,102981.0
2017-03-07 13:00:00,58.9,58.94,58.85,58.89,133819.0,52.8173,52.8532,52.7725,52.8084,133819.0
2017-03-07 13:30:00,58.89,58.9,58.79,58.88,330320.0,52.8084,52.8173,52.7187,52.7994,330320.0
2017-03-07 14:00:00,58.89,58.92,58.84,58.91,82899.0,52.8084,52.8353,52.7635,52.8263,82899.0
2017-03-07 14:30:00,58.91,58.92,58.81,58.84,108293.0,52.8263,52.8353,52.7366,52.7635,108293.0
2017-03-07 15:00:00,58.85,58.89,58.69,58.7,154138.0,52.7725,52.8084,52.629,52.638,154138.0
2017-03-07 15:30:00,58.71,58.72,58.55,58.63,375260.0,52.6469,52.6559,52.5035,52.5752,375260.0
2017-03-08 09:30:00,58.86,59.2,58.65,59.17,282961.0,52.7815,53.0863,52.5931,53.0594,282961.0
2017-03-08 10:00:00,59.16,59.26,59.03,59.1,200255.0,53.0505,53.1401,52.9339,52.9967,200255.0
2017-03-08 10:30:00,59.09,59.2,59.09,59.15,131658.0,52.9877,53.0863,52.9877,53.0415,131658.0
2017-03-08 11:00:00,59.15,59.27,59.13,59.2,193506.0,53.0415,53.1491,53.0236,53.0863,193506.0
2017-03-08 11:30:00,59.18,59.3,59.08,59.29,209408.0,53.0684,53.176,52.9787,53.167,209408.0
2017-03-08 12:00:00,59.29,59.37,59.25,59.3,91715.0,53.167,53.2388,53.1312,53.176,91715.0
2017-03-08 12:30:00,59.3,59.41,59.26,59.41,137787.0,53.176,53.2747,53.1401,53.2747,137787.0
2017-03-08 13:00:00,59.41,59.46,59.16,59.16,233902.0,53.2747,53.3195,53.0505,53.0505,233902.0
2017-03-08 13:30:00,59.18,59.29,59.14,59.28,130809.0,53.0684,53.167,53.0325,53.1581,130809.0
2017-03-08 14:00:00,59.26,59.3,59.21,59.27,171432.0,53.1401,53.176,53.0953,53.1491,171432.0
2017-03-08 14:30:00,59.27,59.34,59.21,59.32,241680.0,53.1491,53.2119,53.0953,53.194,241680.0
2017-03-08 15:00:00,59.32,59.48,59.3,59.41,327576.0,53.194,53.3374,53.176,53.2747,327576.0
2017-03-08 15:30:00,59.4,59.44,59.27,59.38,551005.0,53.2657,53.3016,53.1491,53.2478,551005.0
2017-03-09 09:30:00,59.53,59.85,59.46,59.72,268440.0,53.3823,53.6692,53.3195,53.5526,268440.0
2017-03-09 10:00:00,59.71,59.81,59.61,59.69,188059.0,53.5437,53.6333,53.454,53.5257,188059.0
2017-03-09 10:30:00,59.69,59.78,59.61,59.77,183256.0,53.5257,53.6064,53.454,53.5975,183256.0
2017-03-09 11:00:00,59.76,59.96,59.76,59.92,266406.0,53.5885,53.7679,53.5885,53.732,266406.0
2017-03-09 11:30:00,59.91,60.17,59.89,60.15,371444.0,53.723,53.9562,53.7051,53.9382,371444.0
2017-03-09 12:00:00,60.13,60.2,60.11,60.17,276565.0,53.9203,53.9831,53.9024,53.9562,276565.0
2017-03-09 12:30:00,60.16,60.37,60.14,60.33,421796.0,53.9472,54.1355,53.9293,54.0996,421796.0
2017-03-09 13:00:00,60.33,60.45,60.32,60.36,327391.0,54.0996,54.2073,54.0907,54.1265,327391.0
2017-03-09 13:30:00,60.34,60.39,60.19,60.35,239582.0,54.1086,54.1535,53.9741,54.1176,239582.0
2017-03-09 14:00:00,60.34,60.36,59.96,60.04,359809.0,54.1086,54.1265,53.7679,53.8396,359809.0
2017-03-09 14:30:00,60.03,60.08,59.99,60.06,305327.0,53.8306,53.8755,53.7948,53.8575,305327.0
2017-03-09 15:00:00,60.05,60.08,59.95,60.0,277158.0,53.8486,53.8755,53.7589,53.8037,277158.0
2017-03-09 15:30:00,60.0,60.1,59.89,60.07,822708.0,53.8037,53.8934,53.7051,53.8665,822708.0
2017-03-10 09:30:00,60.33,60.55,59.89,60.54,504334.0,54.0996,54.2969,53.7051,54.288,504334.0
2017-03-10 10:00:00,60.55,60.86,60.52,60.73,317842.0,54.2969,54.5749,54.27,54.4583,317842.0
2017-03-10 10:30:00,60.73,60.74,60.35,60.37,255848.0,54.4583,54.4673,54.1176,54.1355,255848.0
2017-03-10 11:00:00,60.36,60.46,60.32,60.4,213189.0,54.1265,54.2162,54.0907,54.1624,213189.0
2017-03-10 11:30:00,60.4,60.44,60.28,60.29,166570.0,54.1624,54.1983,54.0548,54.0638,166570.0
2017-03-10 12:00:00,60.29,60.32,60.16,60.17,132611.0,54.0638,54.0907,53.9472,53.9562,132611.0
2017-03-10 12:30:00,60.16,60.23,59.94,60.02,147230.0,53.9472,54.01,53.7499,53.8217,147230.0
2017-03-10 13:00:00,60.03,60.05,59.77,59.87,167872.0,53.8306,53.8486,53.5975,53.6872,167872.0
2017-03-10 13:30:00,59.87,59.97,59.83,59.97,135244.0,53.6872,53.7768,53.6513,53.7768,135244.0
2017-03-10 14:00:00,59.97,60.09,59.88,60.09,153163.0,53.7768,53.8844,53.6961,53.8844,153163.0
2017-03-10 14:30:00,60.09,60.25,60.09,60.24,187325.0,53.8844,54.0279,53.8844,54.0189,187325.0
2017-03-10 15:00:00,60.23,60.29,60.18,60.28,181933.0,54.01,54.0638,53.9651,54.0548,181933.0
2017-03-10 15:30:00,60.29,60.32,60.17,60.29,436999.0,54.0638,54.0907,53.9562,54.0638,436999.0
2017-03-13 09:30:00,60.49,60.7,60.2,60.35,436432.0,54.2431,54.4314,53.9831,54.1176,436432.0
2017-03-13 10:00:00,60.34,60.5,60.33,60.48,174345.0,54.1086,54.2521,54.0996,54.2342,174345.0
2017-03-13 10:30:00,60.48,60.61,60.42,60.55,174599.0,54.2342,54.3507,54.1804,54.2969,174599.0
2017-03-13 11:00:00,60.55,60.64,60.51,60.54,140139.0,54.2969,54.3776,54.2611,54.288,140139.0
2017-03-13 11:30:00,60.54,60.56,60.43,60.44,199103.0,54.288,54.3059,54.1893,54.1983,199103.0
2017-03-13 12:00:00,60.45,60.6,60.45,60.57,174147.0,54.2073,54.3418,54.2073,54.3149,174147.0
2017-03-13 12:30:00,60.57,60.61,60.52,60.59,72352.0,54.3149,54.3507,54.27,54.3328,72352.0
2017-03-13 13:00:00,60.6,60.61,60.49,60.52,82450.0,54.3418,54.3507,54.2431,54.27,82450.0
2017-03-13 13:30:00,60.52,60.54,60.46,60.54,276795.0,54.27,54.288,54.2162,54.288,276795.0
2017-03-13 14:00:00,60.54,60.63,60.52,60.63,76196.0,54.288,54.3687,54.27,54.3687,76196.0
2017-03-13 14:30:00,60.63,60.68,60.57,60.57,84620.0,54.3687,54.4135,54.3149,54.3149,84620.0
2017-03-13 15:00:00,60.57,60.58,60.5,60.51,181751.0,54.3149,54.3238,54.2521,54.2611,181751.0
2017-03-13 15:30:00,60.51,60.51,60.38,60.4,480354.0,54.2611,54.2611,54.1445,54.1624,480354.0
2017-03-14 09:30:00,60.2,60.57,60.01,60.54,265655.0,54.1624,54.4953,53.9914,54.4683,265655.0
2017-03-14 10:00:00,60.54,60.68,60.45,60.49,439277.0,54.4683,54.5942,54.3873,54.4233,439277.0
2017-03-14 10:30:00,60.48,60.54,60.34,60.4,166406.0,54.4143,54.4683,54.2883,54.3423,166406.0
2017-03-14 11:00:00,60.41,60.42,60.27,60.38,161018.0,54.3513,54.3603,54.2254,54.3243,161018.0
2017-03-14 11:30:00,60.4,60.45,60.36,60.43,114114.0,54.3423,54.3873,54.3063,54.3693,114114.0
2017-03-14 12:00:00,60.43,60.44,60.3,60.37,201766.0,54.3693,54.3783,54.2524,54.3153,201766.0
2017-03-14 12:30:00,60.37,60.43,60.25,60.26,130059.0,54.3153,54.3693,54.2074,54.2164,130059.0
2017-03-14 13:00:00,60.25,60.29,60.07,60.28,312303.0,54.2074,54.2434,54.0454,54.2344,312303.0
2017-03-14 13:30:00,60.26,60.35,60.23,60.28,91774.0,54.2164,54.2973,54.1894,54.2344,91774.0
2017-03-14 14:00:00,60.28,60.44,60.27,60.44,96544.0,54.2344,54.3783,54.2254,54.3783,96544.0
2017-03-14 14:30:00,60.44,60.44,60.36,60.42,204375.0,54.3783,54.3783,54.3063,54.3603,204375.0
2017-03-14 15:00:00,60.42,60.51,60.35,60.37,274417.0,54.3603,54.4413,54.2973,54.3153,274417.0
2017-03-14 15:30:00,60.37,60.37,60.16,60.22,484163.0,54.3153,54.3153,54.1264,54.1804,484163.0
2017-03-15 09:30:00,60.48,60.48,60.24,60.4,154184.0,54.4143,54.4143,54.1984,54.3423,154184.0
2017-03-15 10:00:00,60.4,60.48,60.35,60.41,160662.0,54.3423,54.4143,54.2973,54.3513,160662.0
2017-03-15 10:30:00,60.41,60.42,60.34,60.35,105343.0,54.3513,54.3603,54.2883,54.2973,105343.0
2017-03-15 11:00:00,60.36,60.43,60.35,60.4,135405.0,54.3063,54.3693,54.2973,54.3423,135405.0
2017-03-15 11:30:00,60.39,60.43,60.36,60.43,125479.0,54.3333,54.3693,54.3063,54.3693,125479.0
2017-03-15 12:00:00,60.43,60.48,60.4,60.45,100274.0,54.3693,54.4143,54.3423,54.3873,100274.0
2017-03-15 12:30:00,60.45,60.5,60.32,60.34,233078.0,54.3873,54.4323,54.2704,54.2883,233078.0
2017-03-15 13:00:00,60.34,60.43,60.33,60.4,96935.0,54.2883,54.3693,54.2793,54.3423,96935.0
2017-03-15 13:30:00,60.4,60.5,60.3,60.45,159180.0,54.3423,54.4323,54.2524,54.3873,159180.0
2017-03-15 14:00:00,60.46,60.49,60.3,60.4,157914.0,54.3963,54.4233,54.2524,54.3423,157914.0
2017-03-15 14:30:00,60.39,60.53,60.34,60.4,241566.0,54.3333,54.4593,54.2883,54.3423,241566.0
2017-03-15 15:00:00,60.4,60.45,60.28,60.41,151089.0,54.3423,54.3873,54.2344,54.3513,151089.0
2017-03-15 15:30:00,60.41,60.54,60.38,60.42,460077.0,54.3513,54.4683,54.3243,54.3603,460077.0
2017-03-16 09:30:00,60.57,60.99,60.5,60.82,230539.0,54.4953,54.8732,54.4323,54.7202,230539.0
2017-03-16 10:00:00,60.83,60.95,60.8,60.81,145614.0,54.7292,54.8372,54.7022,54.7112,145614.0
2017-03-16 10:30:00,60.81,60.94,60.76,60.94,183684.0,54.7112,54.8282,54.6662,54.8282,183684.0
2017-03-16 11:00:00,60.95,60.97,60.79,60.84,284298.0,54.8372,54.8552,54.6932,54.7382,284298.0
2017-03-16 11:30:00,60.85,61.17,60.82,61.13,332842.0,54.7472,55.0351,54.7202,54.9991,332842.0
2017-03-16 12:00:00,61.13,61.22,61.0,61.2,247490.0,54.9991,55.0801,54.8822,55.0621,247490.0
2017-03-16 12:30:00,61.21,61.24,61.14,61.15,184755.0,55.0711,55.0981,55.0081,55.0171,184755.0
2017-03-16 13:00:00,61.16,61.23,61.13,61.22,181813.0,55.0261,55.0891,54.9991,55.0801,181813.0
2017-03-16 13:30:00,61.21,61.27,61.19,61.26,162292.0,55.0711,55.1251,55.0531,55.1161,162292.0
2017-03-16 14:00:00,61.26,61.42,61.25,61.42,189739.0,55.1161,55.26,55.1071,55.26,189739.0
2017-03-16 14:30:00,61.42,61.46,61.32,61.35,231478.0,55.26,55.296,55.1701,55.1971,231478.0
2017-03-16 15:00:00,61.35,61.41,61.34,61.4,284196.0,55.1971,55.251,55.1881,55.242,284196.0
2017-03-16 15:30:00,61.4,61.58,61.38,61.55,737361.0,55.242,55.404,55.224,55.377,737361.0
2017-03-17 09:30:00,61.47,61.98,61.29,61.88,846581.0,55.305,55.7639,55.1431,55.6739,846581.0
2017-03-17 10:00:00,61.88,61.95,61.36,61.46,296864.0,55.6739,55.7369,55.206,55.296,296864.0
2017-03-17 10:30:00,61.44,61.57,61.43,61.54,180538.0,55.278,55.395,55.269,55.368,180538.0
2017-03-17 11:00:00,61.52,61.56,61.47,61.52,218959.0,55.35,55.386,55.305,55.35,218959.0
2017-03-17 11:30:00,61.52,61.67,61.46,61.66,226082.0,55.35,55.485,55.296,55.476,226082.0
2017-03-17 12:00:00,61.65,61.66,61.55,61.55,148392.0,55.467,55.476,55.377,55.377,148392.0
2017-03-17 12:30:00,61.56,61.59,61.5,61.57,137566.0,55.386,55.413,55.332,55.395,137566.0
2017-03-17 13:00:00,61.56,61.62,61.51,61.57,194894.0,55.386,55.44,55.341,55.395,194894.0
2017-03-17 13:30:00,61.58,61.62,61.54,61.62,80332.0,55.404,55.44,55.368,55.44,80332.0
2017-03-17 14:00:00,61.6,61.74,61.57,61.67,140195.0,55.422,55.5479,55.395,55.485,140195.0
2017-03-17 14:30:00,61.67,61.72,61.64,61.67,168559.0,55.485,55.5299,55.458,55.485,168559.0
2017-03-17 15:00:00,61.68,61.71,61.48,61.48,198498.0,55.494,55.5209,55.314,55.314,198498.0
2017-03-17 15:30:00,61.49,61.51,61.29,61.4,671269.0,55.323,55.341,55.1431,55.242,671269.0
2017-03-20 09:30:00,61.26,61.36,60.97,61.15,151962.0,55.1161,55.206,54.8552,55.0171,151962.0
2017-03-20 10:00:00,61.15,61.33,61.09,61.31,213642.0,55.0171,55.1791,54.9631,55.1611,213642.0
2017-03-20 10:30:00,61.3,61.31,61.18,61.28,103902.0,55.1521,55.1611,55.0441,55.1341,103902.0
2017-03-20 11:00:00,61.28,61.3,61.15,61.16,149725.0,55.1341,55.1521,55.0171,55.0261,149725.0
2017-03-20 11:30:00,61.16,61.47,61.15,61.41,172931.0,55.0261,55.305,55.0171,55.251,172931.0
2017-03-20 12:00:00,61.41,61.42,61.25,61.32,113355.0,55.251,55.26,55.1071,55.1701,113355.0
2017-03-20 12:30:00,61.31,61.4,61.28,61.31,105693.0,55.1611,55.242,55.1341,55.1611,105693.0
2017-03-20 13:00:00,61.31,61.31,61.2,61.26,96081.0,55.1611,55.1611,55.0621,55.1161,96081.0
2017-03-20 13:30:00,61.26,61.32,61.11,61.15,122839.0,55.1161,55.1701,54.9811,55.0171,122839.0
2017-03-20 14:00:00,61.14,61.26,61.14,61.24,132361.0,55.0081,55.1161,55.0081,55.0981,132361.0
2017-03-20 14:30:00,61.23,61.26,61.05,61.08,96152.0,55.0891,55.1161,54.9271,54.9541,96152.0
2017-03-20 15:00:00,61.08,61.18,61.05,61.14,151081.0,54.9541,55.0441,54.9271,55.0081,151081.0
2017-03-20 15:30:00,61.14,61.18,60.99,61.0,274825.0,55.0081,55.0441,54.8732,54.8822,274825.0
2017-03-21 09:30:00,61.27,61.36,61.04,61.08,150547.0,55.1251,55.206,54.9181,54.9541,150547.0
2017-03-21 10:00:00,61.08,61.14,61.01,61.05,334300.0,54.9541,55.0081,54.8912,54.9271,334300.0
2017-03-21 10:30:00,61.06,61.07,60.53,60.7,299089.0,54.9361,54.9451,54.4593,54.6122,299089.0
2017-03-21 11:00:00,60.7,60.7,60.22,60.39,277466.0,54.6122,54.6122,54.1804,54.3333,277466.0
2017-03-21 11:30:00,60.41,60.45,60.22,60.42,209005.0,54.3513,54.3873,54.1804,54.3603,209005.0
2017-03-21 12:00:00,60.43,60.59,60.36,60.42,114859.0,54.3693,54.5133,54.3063,54.3603,114859.0
2017-03-21 12:30:00,60.41,60.43,60.17,60.26,73838.0,54.3513,54.3693,54.1354,54.2164,73838.0
2017-03-21 13:00:00,60.26,60.29,60.09,60.2,101903.0,54.2164,54.2434,54.0634,54.1624,101903.0
2017-03-21 13:30:00,60.19,60.22,60.05,60.1,98669.0,54.1534,54.1804,54.0274,54.0724,98669.0
2017-03-21 14:00:00,60.1,60.32,60.1,60.23,152366.0,54.0724,54.2704,54.0724,54.1894,152366.0
2017-03-21 14:30:00,60.23,60.35,60.04,60.11,205365.0,54.1894,54.2973,54.0184,54.0814,205365.0
2017-03-21 15:00:00,60.12,60.17,60.07,60.13,227203.0,54.0904,54.1354,54.0454,54.0994,227203.0
2017-03-21 15:30:00,60.13,60.16,59.94,60.03,348445.0,54.0994,54.1264,53.9285,54.0094,348445.0
2017-03-22 09:30:00,60.03,60.21,59.77,59.77,143152.0,54.0094,54.1714,53.7755,53.7755,143152.0
2017-03-22 10:00:00,59.8,59.85,59.57,59.7,196372.0,53.8025,53.8475,53.5956,53.7125,196372.0
2017-03-22 10:30:00,59.7,59.98,59.69,59.85,194155.0,53.7125,53.9645,53.7035,53.8475,194155.0
2017-03-22 11:00:00,59.86,59.87,59.66,59.82,105952.0,53.8565,53.8655,53.6765,53.8205,105952.0
2017-03-22 11:30:00,59.81,59.84,59.69,59.82,129883.0,53.8115,53.8385,53.7035,53.8205,129883.0
2017-03-22 12:00:00,59.82,59.91,59.68,59.73,81494.0,53.8205,53.9015,53.6945,53.7395,81494.0
2017-03-22 12:30:00,59.73,59.77,59.6,59.6,88620.0,53.7395,53.7755,53.6226,53.6226,88620.0
2017-03-22 13:00:00,59.62,59.77,59.53,59.72,83282.0,53.6406,53.7755,53.5596,53.7305,83282.0
2017-03-22 13:30:00,59.72,59.85,59.7,59.78,125946.0,53.7305,53.8475,53.7125,53.7845,125946.0
2017-03-22 14:00:00,59.78,59.87,59.78,59.8,88476.0,53.7845,53.8655,53.7845,53.8025,88476.0
2017-03-22 14:30:00,59.79,59.93,59.79,59.92,76987.0,53.7935,53.9195,53.7935,53.9105,76987.0
2017-03-22 15:00:00,59.91,59.97,59.86,59.89,107059.0,53.9015,53.9555,53.8565,53.8835,107059.0
2017-03-22 15:30:00,59.89,59.9,59.78,59.79,249869.0,53.8835,53.8925,53.7845,53.7935,249869.0
2017-03-23 09:30:00,59.86,60.02,59.71,59.87,149220.0,53.8565,54.0004,53.7215,53.8655,149220.0
2017-03-23 10:00:00,59.89,60.01,59.77,59.96,170759.0,53.8835,53.9914,53.7755,53.9465,170759.0
2017-03-23 10:30:00,59.97,60.19,59.91,60.12,126534.0,53.9555,54.1534,53.9015,54.0904,126534.0
2017-03-23 11:00:00,60.12,60.28,60.12,60.21,135299.0,54.0904,54.2344,54.0904,54.1714,135299.0
2017-03-23 11:30:00,60.22,60.3,60.18,60.24,148068.0,54.1804,54.2524,54.1444,54.1984,148068.0
2017-03-23 12:00:00,60.23,60.38,60.23,60.32,129008.0,54.1894,54.3243,54.1894,54.2704,129008.0
2017-03-23 12:30:00,60.32,60.41,60.29,60.3,107493.0,54.2704,54.3513,54.2434,54.2524,107493.0
2017-03-23 13:00:00,60.31,60.31,60.14,60.15,173014.0,54.2614,54.2614,54.1084,54.1174,173014.0
2017-03-23 13:30:00,60.15,60.29,60.14,60.2,107936.0,54.1174,54.2434,54.1084,54.1624,107936.0
2017-03-23 14:00:00,60.19,60.28,60.16,60.18,94685.0,54.1534,54.2344,54.1264,54.1444,94685.0
2017-03-23 14:30:00,60.16,60.24,60.12,60.15,92666.0,54.1264,54.1984,54.0904,54.1174,92666.0
2017-03-23 15:00:00,60.16,60.16,59.97,59.99,157088.0,54.1264,54.1264,53.9555,53.9734,157088.0
2017-03-23 15:30:00,60.0,60.0,59.8,59.87,393881.0,53.9824,53.9824,53.8025,53.8655,393881.0
2017-03-24 09:30:00,59.99,60.15,59.79,59.95,147720.0,53.9734,54.1174,53.7935,53.9375,147720.0
2017-03-24 10:00:00,59.95,60.02,59.9,59.94,133141.0,53.9375,54.0004,53.8925,53.9285,133141.0
2017-03-24 10:30:00,59.94,60.15,59.91,60.12,171627.0,53.9285,54.1174,53.9015,54.0904,171627.0
2017-03-24 11:00:00,60.14,60.26,60.1,60.14,96286.0,54.1084,54.2164,54.0724,54.1084,96286.0
2017-03-24 11:30:00,60.14,60.22,60.13,60.19,107191.0,54.1084,54.1804,54.0994,54.1534,107191.0
2017-03-24 12:00:00,60.19,60.27,60.03,60.08,112604.0,54.1534,54.2254,54.0094,54.0544,112604.0
2017-03-24 12:30:00,60.12,60.2,60.05,60.11,88117.0,54.0904,54.1624,54.0274,54.0814,88117.0
2017-03-24 13:00:00,60.12,60.21,60.11,60.2,173964.0,54.0904,54.1714,54.0814,54.1624,173964.0
2017-03-24 13:30:00,60.2,60.2,60.0,60.01,139745.0,54.1624,54.1624,53.9824,53.9914,139745.0
2017-03-24 14:00:00,60.02,60.14,60.0,60.13,157349.0,54.0004,54.1084,53.9824,54.0994,157349.0
2017-03-24 14:30:00,60.12,60.14,59.9,59.91,84706.0,54.0904,54.1084,53.8925,53.9015,84706.0
2017-03-24 15:00:00,59.92,59.92,59.72,59.77,114905.0,53.9105,53.9105,53.7305,53.7755,114905.0
2017-03-24 15:30:00,59.76,60.06,59.7,59.86,453413.0,53.7665,54.0364,53.7125,53.8565,453413.0
2017-03-27 09:30:00,59.29,59.29,58.85,59.02,109151.0,53.3437,53.3437,52.9478,53.1007,109151.0
2017-03-27 10:00:00,59.01,59.29,59.0,59.19,110823.0,53.0917,53.3437,53.0827,53.2537,110823.0
2017-03-27 10:30:00,59.2,59.31,59.05,59.1,138570.0,53.2627,53.3616,53.1277,53.1727,138570.0
2017-03-27 11:00:00,59.11,59.25,59.06,59.23,88305.0,53.1817,53.3077,53.1367,53.2897,88305.0
2017-03-27 11:30:00,59.24,59.38,59.24,59.27,123417.0,53.2987,53.4246,53.2987,53.3257,123417.0
2017-03-27 12:00:00,59.27,59.45,59.25,59.36,84450.0,53.3257,53.4876,53.3077,53.4066,84450.0
2017-03-27 12:30:00,59.36,59.46,59.34,59.46,69406.0,53.4066,53.4966,53.3886,53.4966,69406.0
2017-03-27 13:00:00,59.46,59.55,59.45,59.51,83564.0,53.4966,53.5776,53.4876,53.5416,83564.0
2017-03-27 13:30:00,59.5,59.54,59.37,59.46,61483.0,53.5326,53.5686,53.4156,53.4966,61483.0
2017-03-27 14:00:00,59.45,59.55,59.4,59.46,109392.0,53.4876,53.5776,53.4426,53.4966,109392.0
2017-03-27 14:30:00,59.46,59.52,59.44,59.48,66959.0,53.4966,53.5506,53.4786,53.5146,66959.0
2017-03-27 15:00:00,59.49,59.56,59.46,59.52,86616.0,53.5236,53.5866,53.4966,53.5506,86616.0
2017-03-27 15:30:00,59.52,59.53,59.36,59.41,340536.0,53.5506,53.5596,53.4066,53.4516,340536.0
2017-03-28 09:30:00,59.2,59.43,59.18,59.32,99362.0,53.2627,53.4696,53.2447,53.3706,99362.0
2017-03-28 10:00:00,59.31,59.43,59.24,59.25,102892.0,53.3616,53.4696,53.2987,53.3077,102892.0
2017-03-28 10:30:00,59.25,59.47,59.24,59.46,93243.0,53.3077,53.5056,53.2987,53.4966,93243.0
2017-03-28 11:00:00,59.46,59.59,59.4,59.4,105171.0,53.4966,53.6136,53.4426,53.4426,105171.0
2017-03-28 11:30:00,59.41,59.67,59.4,59.66,131738.0,53.4516,53.6855,53.4426,53.6765,131738.0
2017-03-28 12:00:00,59.65,59.91,59.63,59.87,185974.0,53.6675,53.9015,53.6496,53.8655,185974.0
2017-03-28 12:30:00,59.88,59.88,59.71,59.78,61087.0,53.8745,53.8745,53.7215,53.7845,61087.0
2017-03-28 13:00:00,59.78,59.91,59.77,59.86,58161.0,53.7845,53.9015,53.7755,53.8565,58161.0
2017-03-28 13:30:00,59.86,59.95,59.81,59.95,64194.0,53.8565,53.9375,53.8115,53.9375,64194.0
2017-03-28 14:00:00,59.95,60.04,59.86,59.99,120536.0,53.9375,54.0184,53.8565,53.9734,120536.0
2017-03-28 14:30:00,59.99,60.0,59.84,59.84,103555.0,53.9734,53.9824,53.8385,53.8385,103555.0
2017-03-28 15:00:00,59.85,59.92,59.77,59.91,123228.0,53.8475,53.9105,53.7755,53.9015,123228.0
2017-03-28 15:30:00,59.9,59.95,59.79,59.81,294615.0,53.8925,53.9375,53.7935,53.8115,294615.0
2017-03-29 09:30:00,59.68,59.69,59.07,59.26,147865.0,53.6945,53.7035,53.1457,53.3167,147865.0
2017-03-29 10:00:00,59.32,59.41,59.26,59.31,80739.0,53.3706,53.4516,53.3167,53.3616,80739.0
2017-03-29 10:30:00,59.31,59.4,59.25,59.31,107917.0,53.3616,53.4426,53.3077,53.3616,107917.0
2017-03-29 11:00:00,59.31,59.33,59.25,59.28,63793.0,53.3616,53.3796,53.3077,53.3347,63793.0
2017-03-29 11:30:00,59.27,59.27,59.03,59.14,71369.0,53.3257,53.3257,53.1097,53.2087,71369.0
2017-03-29 12:00:00,59.16,59.19,59.1,59.15,52749.0,53.2267,53.2537,53.1727,53.2177,52749.0
2017-03-29 12:30:00,59.16,59.2,59.09,59.15,51769.0,53.2267,53.2627,53.1637,53.2177,51769.0
2017-03-29 13:00:00,59.15,59.19,59.1,59.15,128909.0,53.2177,53.2537,53.1727,53.2177,128909.0
2017-03-29 13:30:00,59.15,59.25,59.15,59.22,67255.0,53.2177,53.3077,53.2177,53.2807,67255.0
2017-03-29 14:00:00,59.21,59.34,59.18,59.34,70381.0,53.2717,53.3886,53.2447,53.3886,70381.0
2017-03-29 14:30:00,59.32,59.37,59.29,59.33,79619.0,53.3706,53.4156,53.3437,53.3796,79619.0
2017-03-29 15:00:00,59.34,59.46,59.31,59.41,89075.0,53.3886,53.4966,53.3616,53.4516,89075.0
2017-03-29 15:30:00,59.41,59.41,59.24,59.31,284580.0,53.4516,53.4516,53.2987,53.3616,284580.0
2017-03-30 09:30:00,59.35,59.64,59.22,59.46,107169.0,53.3976,53.6586,53.2807,53.4966,107169.0
2017-03-30 10:00:00,59.46,59.75,59.45,59.58,125717.0,53.4966,53.7575,53.4876,53.6046,125717.0
2017-03-30 10:30:00,59.58,59.73,59.57,59.72,115174.0,53.6046,53.7395,53.5956,53.7305,115174.0
2017-03-30 11:00:00,59.72,59.86,59.71,59.76,94058.0,53.7305,53.8565,53.7215,53.7665,94058.0
2017-03-30 11:30:00,59.76,59.78,59.57,59.59,80669.0,53.7665,53.7845,53.5956,53.6136,80669.0
2017-03-30 12:00:00,59.58,59.82,59.56,59.78,93110.0,53.6046,53.8205,53.5866,53.7845,93110.0
2017-03-30 12:30:00,59.78,59.79,59.63,59.69,95748.0,53.7845,53.7935,53.6496,53.7035,95748.0
2017-03-30 13:00:00,59.7,59.92,59.69,59.87,105890.0,53.7125,53.9105,53.7035,53.8655,105890.0
2017-03-30 13:30:00,59.87,59.94,59.82,59.89,82076.0,53.8655,53.9285,53.8205,53.8835,82076.0
2017-03-30 14:00:00,59.9,59.99,59.9,59.98,70991.0,53.8925,53.9734,53.8925,53.9645,70991.0
2017-03-30 14:30:00,59.99,60.05,59.97,60.04,112697.0,53.9734,54.0274,53.9555,54.0184,112697.0
2017-03-30 15:00:00,60.04,60.11,60.01,60.1,146368.0,54.0184,54.0814,53.9914,54.0724,146368.0
2017-03-30 15:30:00,60.09,60.13,60.02,60.04,350582.0,54.0634,54.0994,54.0004,54.0184,350582.0
2017-03-31 09:30:00,59.74,60.07,59.6,60.07,151592.0,53.7485,54.0454,53.6226,54.0454,151592.0
2017-03-31 10:00:00,60.07,60.31,59.97,59.99,109830.0,54.0454,54.2614,53.9555,53.9734,109830.0
2017-03-31 10:30:00,60.0,60.28,60.0,60.17,104408.0,53.9824,54.2344,53.9824,54.1354,104408.0
2017-03-31 11:00:00,60.17,60.2,60.06,60.06,67187.0,54.1354,54.1624,54.0364,54.0364,67187.0
2017-03-31 11:30:00,60.07,60.15,59.97,59.98,62019.0,54.0454,54.1174,53.9555,53.9645,62019.0
2017-03-31 12:00:00,59.98,59.98,59.88,59.92,70812.0,53.9645,53.9645,53.8745,53.9105,70812.0
2017-03-31 12:30:00,59.92,59.93,59.79,59.84,59546.0,53.9105,53.9195,53.7935,53.8385,59546.0
2017-03-31 13:00:00,59.85,59.92,59.8,59.92,39665.0,53.8475,53.9105,53.8025,53.9105,39665.0
2017-03-31 13:30:00,59.92,59.92,59.74,59.76,89894.0,53.9105,53.9105,53.7485,53.7665,89894.0
2017-03-31 14:00:00,59.76,59.9,59.75,59.84,137079.0,53.7665,53.8925,53.7575,53.8385,137079.0
2017-03-31 14:30:00,59.83,59.91,59.81,59.89,92014.0,53.8295,53.9015,53.8115,53.8835,92014.0
2017-03-31 15:00:00,59.89,60.05,59.88,60.02,84304.0,53.8835,54.0274,53.8745,54.0004,84304.0
2017-03-31 15:30:00,60.02,60.11,59.86,59.87,314745.0,54.0004,54.0814,53.8565,53.8655,314745.0
2017-04-03 09:30:00,60.05,60.18,59.64,59.66,139637.0,54.0274,54.1444,53.6586,53.6765,139637.0
2017-04-03 10:00:00,59.64,59.77,59.45,59.45,81517.0,53.6586,53.7755,53.4876,53.4876,81517.0
2017-04-03 10:30:00,59.45,59.5,59.1,59.1,307820.0,53.4876,53.5326,53.1727,53.1727,307820.0
2017-04-03 11:00:00,59.11,59.12,58.88,59.0,109228.0,53.1817,53.1907,52.9748,53.0827,109228.0
2017-04-03 11:30:00,59.02,59.12,58.87,58.88,159028.0,53.1007,53.1907,52.9658,52.9748,159028.0
2017-04-03 12:00:00,58.87,59.09,58.8,59.08,95800.0,52.9658,53.1637,52.9028,53.1547,95800.0
2017-04-03 12:30:00,59.08,59.11,59.01,59.09,77905.0,53.1547,53.1817,53.0917,53.1637,77905.0
2017-04-03 13:00:00,59.09,59.24,59.06,59.15,67670.0,53.1637,53.2987,53.1367,53.2177,67670.0
2017-04-03 13:30:00,59.16,59.21,59.09,59.17,119189.0,53.2267,53.2717,53.1637,53.2357,119189.0
2017-04-03 14:00:00,59.16,59.18,59.0,59.1,85585.0,53.2267,53.2447,53.0827,53.1727,85585.0
2017-04-03 14:30:00,59.09,59.29,59.08,59.23,94602.0,53.1637,53.3437,53.1547,53.2897,94602.0
2017-04-03 15:00:00,59.23,59.4,59.16,59.38,165189.0,53.2897,53.4426,53.2267,53.4246,165189.0
2017-04-03 15:30:00,59.38,59.44,59.31,59.38,314848.0,53.4246,53.4786,53.3616,53.4246,314848.0
2017-04-04 09:30:00,59.4,59.61,59.29,59.37,156666.0,53.4426,53.6316,53.3437,53.4156,156666.0
2017-04-04 10:00:00,59.38,59.44,59.21,59.39,147297.0,53.4246,53.4786,53.2717,53.4336,147297.0
2017-04-04 10:30:00,59.4,59.49,59.25,59.25,123958.0,53.4426,53.5236,53.3077,53.3077,123958.0
2017-04-04 11:00:00,59.26,59.49,59.23,59.3,120424.0,53.3167,53.5236,53.2897,53.3527,120424.0
2017-04-04 11:30:00,59.31,59.41,59.27,59.29,106587.0,53.3616,53.4516,53.3257,53.3437,106587.0
2017-04-04 12:00:00,59.3,59.32,59.19,59.23,117631.0,53.3527,53.3706,53.2537,53.2897,117631.0
2017-04-04 12:30:00,59.23,59.29,59.14,59.2,115638.0,53.2897,53.3437,53.2087,53.2627,115638.0
2017-04-04 13:00:00,59.19,59.27,59.11,59.25,106317.0,53.2537,53.3257,53.1817,53.3077,106317.0
2017-04-04 13:30:00,59.25,59.31,59.17,59.29,92837.0,53.3077,53.3616,53.2357,53.3437,92837.0
2017-04-04 14:00:00,59.29,59.42,59.29,59.37,112064.0,53.3437,53.4606,53.3437,53.4156,112064.0
2017-04-04 14:30:00,59.37,59.38,59.26,59.34,160047.0,53.4156,53.4246,53.3167,53.3886,160047.0
2017-04-04 15:00:00,59.33,59.4,59.3,59.38,190090.0,53.3796,53.4426,53.3527,53.4246,190090.0
2017-04-04 15:30:00,59.38,59.44,59.36,59.41,394940.0,53.4246,53.4786,53.4066,53.4516,394940.0
2017-04-05 09:30:00,59.79,59.98,59.55,59.92,107231.0,53.7935,53.9645,53.5776,53.9105,107231.0
2017-04-05 10:00:00,59.9,60.06,59.88,59.98,102445.0,53.8925,54.0364,53.8745,53.9645,102445.0
2017-04-05 10:30:00,59.98,60.09,59.93,60.07,86583.0,53.9645,54.0634,53.9195,54.0454,86583.0
2017-04-05 11:00:00,60.08,60.1,59.91,60.02,208572.0,54.0544,54.0724,53.9015,54.0004,208572.0
2017-04-05 11:30:00,60.01,60.33,59.99,60.3,126088.0,53.9914,54.2793,53.9734,54.2524,126088.0
2017-04-05 12:00:00,60.3,60.49,60.27,60.45,126728.0,54.2524,54.4233,54.2254,54.3873,126728.0
2017-04-05 12:30:00,60.45,60.61,60.44,60.55,134565.0,54.3873,54.5313,54.3783,54.4773,134565.0
2017-04-05 13:00:00,60.54,60.64,60.51,60.63,116205.0,54.4683,54.5583,54.4413,54.5493,116205.0
2017-04-05 13:30:00,60.63,60.66,60.5,60.64,106461.0,54.5493,54.5763,54.4323,54.5583,106461.0
2017-04-05 14:00:00,60.63,60.65,60.46,60.51,129867.0,54.5493,54.5673,54.3963,54.4413,129867.0
2017-04-05 14:30:00,60.51,60.51,60.21,60.25,191266.0,54.4413,54.4413,54.1714,54.2074,191266.0
2017-04-05 15:00:00,60.24,60.41,59.99,60.13,402603.0,54.1984,54.3513,53.9734,54.0994,402603.0
2017-04-05 15:30:00,60.11,60.18,59.93,59.96,619968.0,54.0814,54.1444,53.9195,53.9465,619968.0
2017-04-06 09:30:00,59.96,60.32,59.69,60.28,174163.0,53.9465,54.2704,53.7035,54.2344,174163.0
2017-04-06 10:00:00,60.29,60.37,60.23,60.37,143649.0,54.2434,54.3153,54.1894,54.3153,143649.0
2017-04-06 10:30:00,60.35,60.38,60.22,60.29,203475.0,54.2973,54.3243,54.1804,54.2434,203475.0
2017-04-06 11:00:00,60.3,60.45,60.25,60.39,85968.0,54.2524,54.3873,54.2074,54.3333,85968.0
2017-04-06 11:30:00,60.39,60.4,60.32,60.34,56143.0,54.3333,54.3423,54.2704,54.2883,56143.0
2017-04-06 12:00:00,60.33,60.37,60.26,60.37,257646.0,54.2793,54.3153,54.2164,54.3153,257646.0
2017-04-06 12:30:00,60.37,60.4,60.3,60.34,92765.0,54.3153,54.3423,54.2524,54.2883,92765.0
2017-04-06 13:00:00,60.34,60.42,60.31,60.41,61912.0,54.2883,54.3603,54.2614,54.3513,61912.0
2017-04-06 13:30:00,60.4,60.4,60.34,60.35,55105.0,54.3423,54.3423,54.2883,54.2973,55105.0
2017-04-06 14:00:00,60.35,60.39,60.29,60.3,115222.0,54.2973,54.3333,54.2434,54.2524,115222.0
2017-04-06 14:30:00,60.29,60.32,60.1,60.11,123056.0,54.2434,54.2704,54.0724,54.0814,123056.0
2017-04-06 15:00:00,60.11,60.28,60.11,60.22,155679.0,54.0814,54.2344,54.0814,54.1804,155679.0
2017-04-06 15:30:00,60.22,60.26,60.02,60.23,450779.0,54.1804,54.2164,54.0004,54.1894,450779.0
2017-04-07 09:30:00,60.0,60.61,59.86,60.51,329322.0,53.9824,54.5313,53.8565,54.4413,329322.0
2017-04-07 10:00:00,60.51,60.92,60.45,60.85,191597.0,54.4413,54.8102,54.3873,54.7472,191597.0
2017-04-07 10:30:00,60.85,60.85,60.63,60.67,176830.0,54.7472,54.7472,54.5493,54.5853,176830.0
2017-04-07 11:00:00,60.67,60.9,60.67,60.83,180379.0,54.5853,54.7922,54.5853,54.7292,180379.0
2017-04-07 11:30:00,60.84,60.88,60.64,60.71,174618.0,54.7382,54.7742,54.5583,54.6212,174618.0
2017-04-07 12:00:00,60.71,60.71,60.61,60.61,99440.0,54.6212,54.6212,54.5313,54.5313,99440.0
2017-04-07 12:30:00,60.6,60.91,60.55,60.89,274046.0,54.5223,54.8012,54.4773,54.7832,274046.0
2017-04-07 13:00:00,60.87,60.98,60.77,60.98,357654.0,54.7652,54.8642,54.6752,54.8642,357654.0
2017-04-07 13:30:00,60.98,61.04,60.87,60.94,203546.0,54.8642,54.9181,54.7652,54.8282,203546.0
2017-04-07 14:00:00,60.96,61.05,60.96,60.98,87512.0,54.8462,54.9271,54.8462,54.8642,87512.0
2017-04-07 14:30:00,60.97,61.0,60.8,60.8,143332.0,54.8552,54.8822,54.7022,54.7022,143332.0
2017-04-07 15:00:00,60.81,60.92,60.76,60.8,181060.0,54.7112,54.8102,54.6662,54.7022,181060.0
2017-04-07 15:30:00,60.81,60.82,60.72,60.76,543400.0,54.7112,54.7202,54.6302,54.6662,543400.0
2017-04-10 09:30:00,60.88,60.97,60.75,60.89,186628.0,54.7742,54.8552,54.6572,54.7832,186628.0
2017-04-10 10:00:00,60.9,61.11,60.87,61.05,140082.0,54.7922,54.9811,54.7652,54.9271,140082.0
2017-04-10 10:30:00,61.05,61.07,60.86,60.88,115480.0,54.9271,54.9451,54.7562,54.7742,115480.0
2017-04-10 11:00:00,60.86,60.95,60.86,60.87,102473.0,54.7562,54.8372,54.7562,54.7652,102473.0
2017-04-10 11:30:00,60.88,60.88,60.7,60.73,82128.0,54.7742,54.7742,54.6122,54.6392,82128.0
2017-04-10 12:00:00,60.71,60.72,60.52,60.57,52002.0,54.6212,54.6302,54.4503,54.4953,52002.0
2017-04-10 12:30:00,60.57,60.81,60.54,60.77,59034.0,54.4953,54.7112,54.4683,54.6752,59034.0
2017-04-10 13:00:00,60.77,60.79,60.66,60.75,163607.0,54.6752,54.6932,54.5763,54.6572,163607.0
2017-04-10 13:30:00,60.75,60.8,60.73,60.78,76418.0,54.6572,54.7022,54.6392,54.6842,76418.0
2017-04-10 14:00:00,60.77,60.77,60.57,60.58,73728.0,54.6752,54.6752,54.4953,54.5043,73728.0
2017-04-10 14:30:00,60.58,60.73,60.57,60.71,56851.0,54.5043,54.6392,54.4953,54.6212,56851.0
2017-04-10 15:00:00,60.71,60.76,60.63,60.67,96621.0,54.6212,54.6662,54.5493,54.5853,96621.0
2017-04-10 15:30:00,60.67,60.7,60.37,60.4,506274.0,54.5853,54.6122,54.3153,54.3423,506274.0
2017-04-11 09:30:00,60.21,60.41,59.94,60.39,196762.0,54.1714,54.3513,53.9285,54.3333,196762.0
2017-04-11 10:00:00,60.37,60.46,60.06,60.17,120306.0,54.3153,54.3963,54.0364,54.1354,120306.0
2017-04-11 10:30:00,60.17,60.18,59.91,59.97,147650.0,54.1354,54.1444,53.9015,53.9555,147650.0
2017-04-11 11:00:00,59.96,60.13,59.9,60.01,139035.0,53.9465,54.0994,53.8925,53.9914,139035.0
2017-04-11 11:30:00,60.02,60.1,59.98,60.05,56256.0,54.0004,54.0724,53.9645,54.0274,56256.0
2017-04-11 12:00:00,60.06,60.18,60.01,60.18,82498.0,54.0364,54.1444,53.9914,54.1444,82498.0
2017-04-11 12:30:00,60.19,60.23,60.12,60.17,67853.0,54.1534,54.1894,54.0904,54.1354,67853.0
2017-04-11 13:00:00,60.19,60.27,60.14,60.19,64452.0,54.1534,54.2254,54.1084,54.1534,64452.0
2017-04-11 13:30:00,60.19,60.25,60.13,60.2,93816.0,54.1534,54.2074,54.0994,54.1624,93816.0
2017-04-11 14:00:00,60.2,60.25,60.13,60.24,97965.0,54.1624,54.2074,54.0994,54.1984,97965.0
2017-04-11 14:30:00,60.24,60.32,60.2,60.21,399353.0,54.1984,54.2704,54.1624,54.1714,399353.0
2017-04-11 15:00:00,60.21,60.23,60.1,60.18,135233.0,54.1714,54.1894,54.0724,54.1444,135233.0
2017-04-11 15:30:00,60.18,60.31,60.16,60.3,641436.0,54.1444,54.2614,54.1264,54.2524,641436.0
2017-04-12 09:30:00,60.01,60.33,59.94,60.13,176847.0,53.9914,54.2793,53.9285,54.0994,176847.0
2017-04-12 10:00:00,60.15,60.3,60.11,60.19,194976.0,54.1174,54.2524,54.0814,54.1534,194976.0
2017-04-12 10:30:00,60.2,60.24,60.04,60.13,86289.0,54.1624,54.1984,54.0184,54.0994,86289.0
2017-04-12 11:00:00,60.13,60.15,59.97,59.98,176471.0,54.0994,54.1174,53.9555,53.9645,176471.0
2017-04-12 11:30:00,59.99,60.01,59.78,59.87,83889.0,53.9734,53.9914,53.7845,53.8655,83889.0
2017-04-12 12:00:00,59.87,60.0,59.85,59.91,52805.0,53.8655,53.9824,53.8475,53.9015,52805.0
2017-04-12 12:30:00,59.9,59.98,59.82,59.85,84107.0,53.8925,53.9645,53.8205,53.8475,84107.0
2017-04-12 13:00:00,59.86,59.99,59.85,59.9,141134.0,53.8565,53.9734,53.8475,53.8925,141134.0
2017-04-12 13:30:00,59.9,60.09,59.86,60.09,100797.0,53.8925,54.0634,53.8565,54.0634,100797.0
2017-04-12 14:00:00,60.09,60.1,60.02,60.06,87705.0,54.0634,54.0724,54.0004,54.0364,87705.0
2017-04-12 14:30:00,60.06,60.1,59.92,60.05,102051.0,54.0364,54.0724,53.9105,54.0274,102051.0
2017-04-12 15:00:00,60.05,60.09,59.91,59.97,136086.0,54.0274,54.0634,53.9015,53.9555,136086.0
2017-04-12 15:30:00,59.97,60.06,59.8,59.83,502509.0,53.9555,54.0364,53.8025,53.8295,502509.0
2017-04-13 09:30:00,59.7,60.02,59.53,59.83,83516.0,53.7125,54.0004,53.5596,53.8295,83516.0
2017-04-13 10:00:00,59.88,59.98,59.67,59.74,93253.0,53.8745,53.9645,53.6855,53.7485,93253.0
2017-04-13 10:30:00,59.73,59.94,59.73,59.91,78499.0,53.7395,53.9285,53.7395,53.9015,78499.0
2017-04-13 11:00:00,59.92,59.97,59.82,59.93,77918.0,53.9105,53.9555,53.8205,53.9195,77918.0
2017-04-13 11:30:00,59.92,59.94,59.88,59.92,137166.0,53.9105,53.9285,53.8745,53.9105,137166.0
2017-04-13 12:00:00,59.92,59.92,59.76,59.8,54173.0,53.9105,53.9105,53.7665,53.8025,54173.0
2017-04-13 12:30:00,59.8,59.82,59.56,59.61,59213.0,53.8025,53.8205,53.5866,53.6316,59213.0
2017-04-13 13:00:00,59.62,59.67,59.46,59.65,64443.0,53.6406,53.6855,53.4966,53.6675,64443.0
2017-04-13 13:30:00,59.67,59.69,59.54,59.56,59280.0,53.6855,53.7035,53.5686,53.5866,59280.0
2017-04-13 14:00:00,59.56,59.72,59.56,59.65,72276.0,53.5866,53.7305,53.5866,53.6675,72276.0
2017-04-13 14:30:00,59.66,59.77,59.66,59.77,73031.0,53.6765,53.7755,53.6765,53.7755,73031.0
2017-04-13 15:00:00,59.76,59.78,59.58,59.58,71329.0,53.7665,53.7845,53.6046,53.6046,71329.0
2017-04-13 15:30:00,59.59,59.66,59.42,59.43,289685.0,53.6136,53.6765,53.4606,53.4696,289685.0
2017-04-17 09:30:00,59.54,59.54,59.07,59.26,129943.0,53.5686,53.5686,53.1457,53.3167,129943.0
2017-04-17 10:00:00,59.23,59.43,59.16,59.37,71407.0,53.2897,53.4696,53.2267,53.4156,71407.0
2017-04-17 10:30:00,59.36,59.63,59.36,59.62,45634.0,53.4066,53.6496,53.4066,53.6406,45634.0
2017-04-17 11:00:00,59.63,59.69,59.6,59.69,46305.0,53.6496,53.7035,53.6226,53.7035,46305.0
2017-04-17 11:30:00,59.69,59.77,59.65,59.65,42552.0,53.7035,53.7755,53.6675,53.6675,42552.0
2017-04-17 12:00:00,59.64,59.73,59.63,59.68,32225.0,53.6586,53.7395,53.6496,53.6945,32225.0
2017-04-17 12:30:00,59.68,59.72,59.64,59.66,27543.0,53.6945,53.7305,53.6586,53.6765,27543.0
2017-04-17 13:00:00,59.66,59.81,59.66,59.79,57860.0,53.6765,53.8115,53.6765,53.7935,57860.0
2017-04-17 13:30:00,59.79,59.82,59.75,59.81,44118.0,53.7935,53.8205,53.7575,53.8115,44118.0
2017-04-17 14:00:00,59.81,59.88,59.79,59.82,47615.0,53.8115,53.8745,53.7935,53.8205,47615.0
2017-04-17 14:30:00,59.82,59.94,59.82,59.87,39710.0,53.8205,53.9285,53.8205,53.8655,39710.0
2017-04-17 15:00:00,59.88,60.02,59.84,60.01,70070.0,53.8745,54.0004,53.8385,53.9914,70070.0
2017-04-17 15:30:00,60.02,60.16,60.01,60.11,184810.0,54.0004,54.1264,53.9914,54.0814,184810.0
2017-04-18 09:30:00,59.93,60.22,59.8,60.2,72684.0,53.9195,54.1804,53.8025,54.1624,72684.0
2017-04-18 10:00:00,60.21,60.27,59.96,60.16,117970.0,54.1714,54.2254,53.9465,54.1264,117970.0
2017-04-18 10:30:00,60.15,60.3,60.14,60.27,110413.0,54.1174,54.2524,54.1084,54.2254,110413.0
2017-04-18 11:00:00,60.27,60.37,60.15,60.35,104757.0,54.2254,54.3153,54.1174,54.2973,104757.0
2017-04-18 11:30:00,60.34,60.37,60.04,60.06,135497.0,54.2883,54.3153,54.0184,54.0364,135497.0
2017-04-18 12:00:00,60.06,60.12,59.92,59.99,117156.0,54.0364,54.0904,53.9105,53.9734,117156.0
2017-04-18 12:30:00,59.97,60.01,59.89,59.96,73001.0,53.9555,53.9914,53.8835,53.9465,73001.0
2017-04-18 13:00:00,59.95,60.05,59.92,60.04,65046.0,53.9375,54.0274,53.9105,54.0184,65046.0
2017-04-18 13:30:00,60.03,60.16,60.0,60.11,58895.0,54.0094,54.1264,53.9824,54.0814,58895.0
2017-04-18 14:00:00,60.11,60.18,60.1,60.17,52437.0,54.0814,54.1444,54.0724,54.1354,52437.0
2017-04-18 14:30:00,60.16,60.22,60.1,60.2,73849.0,54.1264,54.1804,54.0724,54.1624,73849.0
2017-04-18 15:00:00,60.2,60.28,60.14,60.26,80987.0,54.1624,54.2344,54.1084,54.2164,80987.0
2017-04-18 15:30:00,60.27,60.38,60.26,60.27,282890.0,54.2254,54.3243,54.2164,54.2254,282890.0
2017-04-19 09:30:00,60.49,60.63,60.36,60.48,146575.0,54.4233,54.5493,54.3063,54.4143,146575.0
2017-04-19 10:00:00,60.47,60.47,60.32,60.39,79233.0,54.4053,54.4053,54.2704,54.3333,79233.0
2017-04-19 10:30:00,60.39,60.44,60.27,60.32,89588.0,54.3333,54.3783,54.2254,54.2704,89588.0
2017-04-19 11:00:00,60.32,60.38,60.27,60.36,56040.0,54.2704,54.3243,54.2254,54.3063,56040.0
2017-04-19 11:30:00,60.36,60.38,60.31,60.32,40893.0,54.3063,54.3243,54.2614,54.2704,40893.0
2017-04-19 12:00:00,60.32,60.33,60.18,60.21,117467.0,54.2704,54.2793,54.1444,54.1714,117467.0
2017-04-19 12:30:00,60.21,60.24,60.16,60.23,46919.0,54.1714,54.1984,54.1264,54.1894,46919.0
2017-04-19 13:00:00,60.21,60.23,60.1,60.19,45625.0,54.1714,54.1894,54.0724,54.1534,45625.0
2017-04-19 13:30:00,60.2,60.25,60.17,60.23,39051.0,54.1624,54.2074,54.1354,54.1894,39051.0
2017-04-19 14:00:00,60.23,60.28,60.15,60.21,65253.0,54.1894,54.2344,54.1174,54.1714,65253.0
2017-04-19 14:30:00,60.22,60.24,60.08,60.11,85434.0,54.1804,54.1984,54.0544,54.0814,85434.0
2017-04-19 15:00:00,60.1,60.13,59.96,59.97,82383.0,54.0724,54.0994,53.9465,53.9555,82383.0
2017-04-19 15:30:00,59.97,60.01,59.88,59.96,353043.0,53.9555,53.9914,53.8745,53.9465,353043.0
2017-04-20 09:30:00,60.22,60.49,59.97,60.01,174255.0,54.1804,54.4233,53.9555,53.9914,174255.0
2017-04-20 10:00:00,60.02,60.18,59.91,60.16,229083.0,54.0004,54.1444,53.9015,54.1264,229083.0
2017-04-20 10:30:00,60.17,60.42,60.1,60.34,123817.0,54.1354,54.3603,54.0724,54.2883,123817.0
2017-04-20 11:00:00,60.34,60.4,60.25,60.35,73201.0,54.2883,54.3423,54.2074,54.2973,73201.0
2017-04-20 11:30:00,60.35,60.41,60.29,60.36,102328.0,54.2973,54.3513,54.2434,54.3063,102328.0
2017-04-20 12:00:00,60.36,60.54,60.36,60.47,192278.0,54.3063,54.4683,54.3063,54.4053,192278.0
2017-04-20 12:30:00,60.48,60.66,60.48,60.53,120172.0,54.4143,54.5763,54.4143,54.4593,120172.0
2017-04-20 13:00:00,60.52,60.61,60.49,60.5,183930.0,54.4503,54.5313,54.4233,54.4323,183930.0
2017-04-20 13:30:00,60.5,60.57,60.48,60.56,316641.0,54.4323,54.4953,54.4143,54.4863,316641.0
2017-04-20 14:00:00,60.55,60.67,60.52,60.64,194316.0,54.4773,54.5853,54.4503,54.5583,194316.0
2017-04-20 14:30:00,60.64,60.65,60.58,60.61,191472.0,54.5583,54.5673,54.5043,54.5313,191472.0
2017-04-20 15:00:00,60.61,60.65,60.55,60.64,178053.0,54.5313,54.5673,54.4773,54.5583,178053.0
2017-04-20 15:30:00,60.64,60.7,60.61,60.64,473457.0,54.5583,54.6122,54.5313,54.5583,473457.0
2017-04-21 09:30:00,60.57,60.75,60.49,60.66,246848.0,54.4953,54.6572,54.4233,54.5763,246848.0
2017-04-21 10:00:00,60.65,60.87,60.65,60.81,68980.0,54.5673,54.7652,54.5673,54.7112,68980.0
2017-04-21 10:30:00,60.81,60.83,60.74,60.82,148046.0,54.7112,54.7292,54.6482,54.7202,148046.0
2017-04-21 11:00:00,60.81,60.81,60.64,60.7,118496.0,54.7112,54.7112,54.5583,54.6122,118496.0
2017-04-21 11:30:00,60.71,60.76,60.65,60.69,153567.0,54.6212,54.6662,54.5673,54.6032,153567.0
2017-04-21 12:00:00,60.69,60.71,60.5,60.51,64444.0,54.6032,54.6212,54.4323,54.4413,64444.0
2017-04-21 12:30:00,60.51,60.55,60.39,60.39,52954.0,54.4413,54.4773,54.3333,54.3333,52954.0
2017-04-21 13:00:00,60.4,60.42,60.15,60.22,60400.0,54.3423,54.3603,54.1174,54.1804,60400.0
2017-04-21 13:30:00,60.22,60.5,60.22,60.48,56169.0,54.1804,54.4323,54.1804,54.4143,56169.0
2017-04-21 14:00:00,60.47,60.59,60.42,60.58,94995.0,54.4053,54.5133,54.3603,54.5043,94995.0
2017-04-21 14:30:00,60.59,60.62,60.5,60.54,69249.0,54.5133,54.5403,54.4323,54.4683,69249.0
2017-04-21 15:00:00,60.55,60.58,60.43,60.47,73454.0,54.4773,54.5043,54.3693,54.4053,73454.0
2017-04-21 15:30:00,60.47,60.56,60.41,60.42,238935.0,54.4053,54.4863,54.3513,54.3603,238935.0
2017-04-24 09:30:00,61.38,61.55,61.08,61.24,227576.0,55.224,55.377,54.9541,55.0981,227576.0
2017-04-24 10:00:00,61.25,61.27,61.13,61.23,130768.0,55.1071,55.1251,54.9991,55.0891,130768.0
2017-04-24 10:30:00,61.24,61.25,61.05,61.12,88022.0,55.0981,55.1071,54.9271,54.9901,88022.0
2017-04-24 11:00:00,61.1,61.11,60.77,60.78,135602.0,54.9721,54.9811,54.6752,54.6842,135602.0
2017-04-24 11:30:00,60.78,60.78,60.61,60.63,128352.0,54.6842,54.6842,54.5313,54.5493,128352.0
2017-04-24 12:00:00,60.63,60.71,60.54,60.7,161957.0,54.5493,54.6212,54.4683,54.6122,161957.0
2017-04-24 12:30:00,60.72,60.76,60.67,60.69,54424.0,54.6302,54.6662,54.5853,54.6032,54424.0
2017-04-24 13:00:00,60.69,60.71,60.59,60.69,98066.0,54.6032,54.6212,54.5133,54.6032,98066.0
2017-04-24 13:30:00,60.7,60.71,60.6,60.62,87193.0,54.6122,54.6212,54.5223,54.5403,87193.0
2017-04-24 14:00:00,60.62,60.74,60.62,60.73,84639.0,54.5403,54.6482,54.5403,54.6392,84639.0
2017-04-24 14:30:00,60.73,60.75,60.54,60.55,169959.0,54.6392,54.6572,54.4683,54.4773,169959.0
2017-04-24 15:00:00,60.55,60.61,60.51,60.52,331480.0,54.4773,54.5313,54.4413,54.4503,331480.0
2017-04-24 15:30:00,60.52,60.65,60.5,60.57,528272.0,54.4503,54.5673,54.4323,54.4953,528272.0
2017-04-25 09:30:00,61.11,61.34,60.96,61.29,137621.0,54.9811,55.1881,54.8462,55.1431,137621.0
2017-04-25 10:00:00,61.27,61.4,61.22,61.3,84660.0,55.1251,55.242,55.0801,55.1521,84660.0
2017-04-25 10:30:00,61.3,61.33,61.15,61.26,81142.0,55.1521,55.1791,55.0171,55.1161,81142.0
2017-04-25 11:00:00,61.26,61.33,61.22,61.26,65525.0,55.1161,55.1791,55.0801,55.1161,65525.0
2017-04-25 11:30:00,61.27,61.3,61.17,61.22,71145.0,55.1251,55.1521,55.0351,55.0801,71145.0
2017-04-25 12:00:00,61.21,61.27,61.15,61.22,86913.0,55.0711,55.1251,55.0171,55.0801,86913.0
2017-04-25 12:30:00,61.21,61.22,61.08,61.09,55579.0,55.0711,55.0801,54.9541,54.9631,55579.0
2017-04-25 13:00:00,61.09,61.15,61.08,61.11,79321.0,54.9631,55.0171,54.9541,54.9811,79321.0
2017-04-25 13:30:00,61.11,61.18,61.08,61.18,60422.0,54.9811,55.0441,54.9541,55.0441,60422.0
2017-04-25 14:00:00,61.18,61.18,61.11,61.15,74147.0,55.0441,55.0441,54.9811,55.0171,74147.0
2017-04-25 14:30:00,61.15,61.24,61.09,61.13,80314.0,55.0171,55.0981,54.9631,54.9991,80314.0
2017-04-25 15:00:00,61.12,61.18,61.09,61.1,138581.0,54.9901,55.0441,54.9631,54.9721,138581.0
2017-04-25 15:30:00,61.1,61.11,60.97,60.97,335144.0,54.9721,54.9811,54.8552,54.8552,335144.0
2017-04-26 09:30:00,61.07,61.22,60.98,61.06,114874.0,54.9451,55.0801,54.8642,54.9361,114874.0
2017-04-26 10:00:00,61.05,61.15,60.98,61.12,114981.0,54.9271,55.0171,54.8642,54.9901,114981.0
2017-04-26 10:30:00,61.11,61.19,61.06,61.18,133729.0,54.9811,55.0531,54.9361,55.0441,133729.0
2017-04-26 11:00:00,61.18,61.4,61.12,61.4,103746.0,55.0441,55.242,54.9901,55.242,103746.0
2017-04-26 11:30:00,61.4,61.44,61.13,61.21,109613.0,55.242,55.278,54.9991,55.0711,109613.0
2017-04-26 12:00:00,61.2,61.41,61.18,61.3,83961.0,55.0621,55.251,55.0441,55.1521,83961.0
2017-04-26 12:30:00,61.3,61.42,61.28,61.41,115268.0,55.1521,55.26,55.1341,55.251,115268.0
2017-04-26 13:00:00,61.42,61.47,61.4,61.43,51914.0,55.26,55.305,55.242,55.269,51914.0
2017-04-26 13:30:00,61.42,61.47,61.3,61.3,54777.0,55.26,55.305,55.1521,55.1521,54777.0
2017-04-26 14:00:00,61.31,61.33,61.22,61.31,47342.0,55.1611,55.1791,55.0801,55.1611,47342.0
2017-04-26 14:30:00,61.32,61.39,61.29,61.31,67641.0,55.1701,55.233,55.1431,55.1611,67641.0
2017-04-26 15:00:00,61.31,61.38,61.29,61.32,67753.0,55.1611,55.224,55.1431,55.1701,67753.0
2017-04-26 15:30:00,61.32,61.33,61.09,61.12,263894.0,55.1701,55.1791,54.9631,54.9901,263894.0
2017-04-27 09:30:00,61.19,61.19,60.14,60.17,233331.0,55.0531,55.0531,54.1084,54.1354,233331.0
2017-04-27 10:00:00,60.15,60.51,60.15,60.42,183157.0,54.1174,54.4413,54.1174,54.3603,183157.0
2017-04-27 10:30:00,60.42,60.59,60.35,60.37,281955.0,54.3603,54.5133,54.2973,54.3153,281955.0
2017-04-27 11:00:00,60.36,60.54,60.34,60.35,157572.0,54.3063,54.4683,54.2883,54.2973,157572.0
2017-04-27 11:30:00,60.36,60.36,60.18,60.23,136845.0,54.3063,54.3063,54.1444,54.1894,136845.0
2017-04-27 12:00:00,60.23,60.31,60.15,60.17,94628.0,54.1894,54.2614,54.1174,54.1354,94628.0
2017-04-27 12:30:00,60.16,60.38,60.16,60.38,106971.0,54.1264,54.3243,54.1264,54.3243,106971.0
2017-04-27 13:00:00,60.38,60.39,60.28,60.33,74026.0,54.3243,54.3333,54.2344,54.2793,74026.0
2017-04-27 13:30:00,60.34,60.36,60.22,60.3,98940.0,54.2883,54.3063,54.1804,54.2524,98940.0
2017-04-27 14:00:00,60.29,60.29,60.2,60.28,96753.0,54.2434,54.2434,54.1624,54.2344,96753.0
2017-04-27 14:30:00,60.28,60.33,60.25,60.31,112254.0,54.2344,54.2793,54.2074,54.2614,112254.0
2017-04-27 15:00:00,60.3,60.32,60.2,60.32,194021.0,54.2524,54.2704,54.1624,54.2704,194021.0
2017-04-27 15:30:00,60.32,60.33,60.13,60.22,483341.0,54.2704,54.2793,54.0994,54.1804,483341.0
2017-04-28 09:30:00,60.21,60.58,60.17,60.58,125149.0,54.1714,54.5043,54.1354,54.5043,125149.0
2017-04-28 10:00:00,60.58,60.66,60.39,60.43,183383.0,54.5043,54.5763,54.3333,54.3693,183383.0
2017-04-28 10:30:00,60.44,60.54,60.39,60.41,283836.0,54.3783,54.4683,54.3333,54.3513,283836.0
2017-04-28 11:00:00,60.41,60.46,60.18,60.23,202851.0,54.3513,54.3963,54.1444,54.1894,202851.0
2017-04-28 11:30:00,60.22,60.23,60.06,60.11,189102.0,54.1804,54.1894,54.0364,54.0814,189102.0
2017-04-28 12:00:00,60.11,60.2,60.1,60.17,209044.0,54.0814,54.1624,54.0724,54.1354,209044.0
2017-04-28 12:30:00,60.17,60.21,60.14,60.19,81534.0,54.1354,54.1714,54.1084,54.1534,81534.0
2017-04-28 13:00:00,60.2,60.2,60.12,60.13,84259.0,54.1624,54.1624,54.0904,54.0994,84259.0
2017-04-28 13:30:00,60.14,60.15,60.05,60.08,74452.0,54.1084,54.1174,54.0274,54.0544,74452.0
2017-04-28 14:00:00,60.08,60.11,60.03,60.11,115372.0,54.0544,54.0814,54.0094,54.0814,115372.0
2017-04-28 14:30:00,60.11,60.2,60.1,60.15,116673.0,54.0814,54.1624,54.0724,54.1174,116673.0
2017-04-28 15:00:00,60.16,60.26,60.15,60.22,110289.0,54.1264,54.2164,54.1174,54.1804,110289.0
2017-04-28 15:30:00,60.21,60.27,60.18,60.21,430816.0,54.1714,54.2254,54.1444,54.1714,430816.0
2017-05-01 09:30:00,60.5,60.56,60.23,60.27,114546.0,54.4323,54.4863,54.1894,54.2254,114546.0
2017-05-01 10:00:00,60.26,60.5,60.22,60.44,323498.0,54.2164,54.4323,54.1804,54.3783,323498.0
2017-05-01 10:30:00,60.44,60.52,60.36,60.39,140897.0,54.3783,54.4503,54.3063,54.3333,140897.0
2017-05-01 11:00:00,60.39,60.4,60.33,60.37,156444.0,54.3333,54.3423,54.2793,54.3153,156444.0
2017-05-01 11:30:00,60.37,60.69,60.35,60.65,263141.0,54.3153,54.6032,54.2973,54.5673,263141.0
2017-05-01 12:00:00,60.65,60.72,60.6,60.65,113094.0,54.5673,54.6302,54.5223,54.5673,113094.0
2017-05-01 12:30:00,60.65,60.68,60.44,60.51,116853.0,54.5673,54.5942,54.3783,54.4413,116853.0
2017-05-01 13:00:00,60.52,60.54,60.46,60.5,153882.0,54.4503,54.4683,54.3963,54.4323,153882.0
2017-05-01 13:30:00,60.5,60.62,60.49,60.6,244515.0,54.4323,54.5403,54.4233,54.5223,244515.0
2017-05-01 14:00:00,60.61,60.73,60.61,60.68,181257.0,54.5313,54.6392,54.5313,54.5942,181257.0
2017-05-01 14:30:00,60.67,60.69,60.58,60.64,154952.0,54.5853,54.6032,54.5043,54.5583,154952.0
2017-05-01 15:00:00,60.64,60.65,60.53,60.55,184780.0,54.5583,54.5673,54.4593,54.4773,184780.0
2017-05-01 15:30:00,60.55,60.61,60.41,60.43,485613.0,54.4773,54.5313,54.3513,54.3693,485613.0
2017-05-02 09:30:00,60.62,60.64,60.39,60.4,242381.0,54.5403,54.5583,54.3333,54.3423,242381.0
2017-05-02 10:00:00,60.39,60.47,60.2,60.21,290366.0,54.3333,54.4053,54.1624,54.1714,290366.0
2017-05-02 10:30:00,60.21,60.52,60.21,60.41,171967.0,54.1714,54.4503,54.1714,54.3513,171967.0
2017-05-02 11:00:00,60.41,60.52,60.4,60.48,237085.0,54.3513,54.4503,54.3423,54.4143,237085.0
2017-05-02 11:30:00,60.47,60.51,60.42,60.5,168024.0,54.4053,54.4413,54.3603,54.4323,168024.0
2017-05-02 12:00:00,60.5,60.71,60.5,60.67,144936.0,54.4323,54.6212,54.4323,54.5853,144936.0
2017-05-02 12:30:00,60.66,60.76,60.66,60.67,86880.0,54.5763,54.6662,54.5763,54.5853,86880.0
2017-05-02 13:00:00,60.68,60.74,60.66,60.71,69539.0,54.5942,54.6482,54.5763,54.6212,69539.0
2017-05-02 13:30:00,60.7,60.72,60.59,60.59,101852.0,54.6122,54.6302,54.5133,54.5133,101852.0
2017-05-02 14:00:00,60.59,60.63,60.56,60.58,205110.0,54.5133,54.5493,54.4863,54.5043,205110.0
2017-05-02 14:30:00,60.59,60.6,60.5,60.53,208083.0,54.5133,54.5223,54.4323,54.4593,208083.0
2017-05-02 15:00:00,60.53,60.53,60.43,60.44,349540.0,54.4593,54.4593,54.3693,54.3783,349540.0
2017-05-02 15:30:00,60.43,60.65,60.34,60.62,675400.0,54.3693,54.5673,54.2883,54.5403,675400.0
2017-05-03 09:30:00,59.97,61.0,59.75,60.96,352758.0,53.9555,54.8822,53.7575,54.8462,352758.0
2017-05-03 10:00:00,60.99,61.02,60.11,60.48,352001.0,54.8732,54.9001,54.0814,54.4143,352001.0
2017-05-03 10:30:00,60.46,60.51,59.91,59.99,228223.0,54.3963,54.4413,53.9015,53.9734,228223.0
2017-05-03 11:00:00,59.99,60.21,59.79,59.94,240160.0,53.9734,54.1714,53.7935,53.9285,240160.0
2017-05-03 11:30:00,59.91,59.98,59.75,59.97,183796.0,53.9015,53.9645,53.7575,53.9555,183796.0
2017-05-03 12:00:00,59.94,60.04,59.9,60.03,145921.0,53.9285,54.0184,53.8925,54.0094,145921.0
2017-05-03 12:30:00,60.03,60.03,59.82,59.91,96465.0,54.0094,54.0094,53.8205,53.9015,96465.0
2017-05-03 13:00:00,59.91,59.98,59.88,59.95,93450.0,53.9015,53.9645,53.8745,53.9375,93450.0
2017-05-03 13:30:00,59.95,60.04,59.91,59.96,137484.0,53.9375,54.0184,53.9015,53.9465,137484.0
2017-05-03 14:00:00,59.97,60.42,59.97,60.13,208013.0,53.9555,54.3603,53.9555,54.0994,208013.0
2017-05-03 14:30:00,60.13,60.43,60.0,60.24,311233.0,54.0994,54.3693,53.9824,54.1984,311233.0
2017-05-03 15:00:00,60.24,60.27,60.11,60.14,204979.0,54.1984,54.2254,54.0814,54.1084,204979.0
2017-05-03 15:30:00,60.15,60.41,60.11,60.32,635740.0,54.1174,54.3513,54.0814,54.2704,635740.0
2017-05-04 09:30:00,60.57,60.83,60.39,60.64,305236.0,54.4953,54.7292,54.3333,54.5583,305236.0
2017-05-04 10:00:00,60.63,60.89,60.52,60.67,294560.0,54.5493,54.7832,54.4503,54.5853,294560.0
2017-05-04 10:30:00,60.67,60.67,60.28,60.32,163914.0,54.5853,54.5853,54.2344,54.2704,163914.0
2017-05-04 11:00:00,60.32,60.5,60.26,60.37,273020.0,54.2704,54.4323,54.2164,54.3153,273020.0
2017-05-04 11:30:00,60.38,60.58,60.38,60.5,125924.0,54.3243,54.5043,54.3243,54.4323,125924.0
2017-05-04 12:00:00,60.49,60.54,60.35,60.5,93841.0,54.4233,54.4683,54.2973,54.4323,93841.0
2017-05-04 12:30:00,60.5,60.84,60.47,60.78,146923.0,54.4323,54.7382,54.4053,54.6842,146923.0
2017-05-04 13:00:00,60.78,60.94,60.72,60.82,174450.0,54.6842,54.8282,54.6302,54.7202,174450.0
2017-05-04 13:30:00,60.82,60.97,60.76,60.97,216966.0,54.7202,54.8552,54.6662,54.8552,216966.0
2017-05-04 14:00:00,60.97,61.0,60.77,60.89,153481.0,54.8552,54.8822,54.6752,54.7832,153481.0
2017-05-04 14:30:00,60.89,60.91,60.77,60.85,126253.0,54.7832,54.8012,54.6752,54.7472,126253.0
2017-05-04 15:00:00,60.84,60.89,60.8,60.83,166390.0,54.7382,54.7832,54.7022,54.7292,166390.0
2017-05-04 15:30:00,60.84,60.9,60.82,60.88,446623.0,54.7382,54.7922,54.7202,54.7742,446623.0
2017-05-05 09:30:00,60.98,61.0,60.54,60.71,285648.0,54.8642,54.8822,54.4683,54.6212,285648.0
2017-05-05 10:00:00,60.7,60.81,60.59,60.63,152505.0,54.6122,54.7112,54.5133,54.5493,152505.0
2017-05-05 10:30:00,60.64,60.68,60.63,60.66,102234.0,54.5583,54.5942,54.5493,54.5763,102234.0
2017-05-05 11:00:00,60.66,60.67,60.59,60.6,108138.0,54.5763,54.5853,54.5133,54.5223,108138.0
2017-05-05 11:30:00,60.6,60.65,60.52,60.63,101621.0,54.5223,54.5673,54.4503,54.5493,101621.0
2017-05-05 12:00:00,60.64,60.64,60.54,60.55,115787.0,54.5583,54.5583,54.4683,54.4773,115787.0
2017-05-05 12:30:00,60.55,60.57,60.49,60.51,108602.0,54.4773,54.4953,54.4233,54.4413,108602.0
2017-05-05 13:00:00,60.52,60.52,60.44,60.45,71374.0,54.4503,54.4503,54.3783,54.3873,71374.0
2017-05-05 13:30:00,60.45,60.45,60.34,60.34,73258.0,54.3873,54.3873,54.2883,54.2883,73258.0
2017-05-05 14:00:00,60.35,60.46,60.34,60.4,119139.0,54.2973,54.3963,54.2883,54.3423,119139.0
2017-05-05 14:30:00,60.4,60.48,60.4,60.43,105752.0,54.3423,54.4143,54.3423,54.3693,105752.0
2017-05-05 15:00:00,60.43,60.45,60.32,60.33,125594.0,54.3693,54.3873,54.2704,54.2793,125594.0
2017-05-05 15:30:00,60.33,60.48,60.28,60.47,327553.0,54.2793,54.4143,54.2344,54.4053,327553.0
2017-05-08 09:30:00,60.43,60.64,60.24,60.26,73311.0,54.3693,54.5583,54.1984,54.2164,73311.0
2017-05-08 10:00:00,60.24,60.28,60.01,60.09,87567.0,54.1984,54.2344,53.9914,54.0634,87567.0
2017-05-08 10:30:00,60.08,60.2,60.06,60.07,87263.0,54.0544,54.1624,54.0364,54.0454,87263.0
2017-05-08 11:00:00,60.1,60.11,59.71,59.73,99870.0,54.0724,54.0814,53.7215,53.7395,99870.0
2017-05-08 11:30:00,59.74,59.74,59.49,59.5,147452.0,53.7485,53.7485,53.5236,53.5326,147452.0
2017-05-08 12:00:00,59.51,59.52,59.32,59.39,112448.0,53.5416,53.5506,53.3706,53.4336,112448.0
2017-05-08 12:30:00,59.39,59.43,59.23,59.26,127626.0,53.4336,53.4696,53.2897,53.3167,127626.0
2017-05-08 13:00:00,59.26,59.27,59.1,59.11,125741.0,53.3167,53.3257,53.1727,53.1817,125741.0
2017-05-08 13:30:00,59.1,59.21,59.1,59.12,96414.0,53.1727,53.2717,53.1727,53.1907,96414.0
2017-05-08 14:00:00,59.13,59.29,59.09,59.28,143014.0,53.1997,53.3437,53.1637,53.3347,143014.0
2017-05-08 14:30:00,59.29,59.29,58.93,59.02,247058.0,53.3437,53.3437,53.0198,53.1007,247058.0
2017-05-08 15:00:00,59.02,59.05,58.9,58.95,190695.0,53.1007,53.1277,52.9928,53.0378,190695.0
2017-05-08 15:30:00,58.95,59.15,58.91,59.08,501889.0,53.0378,53.2177,53.0018,53.1547,501889.0
2017-05-09 09:30:00,59.23,59.23,58.91,59.01,404552.0,53.2897,53.2897,53.0018,53.0917,404552.0
2017-05-09 10:00:00,59.02,59.17,59.0,59.06,356234.0,53.1007,53.2357,53.0827,53.1367,356234.0
2017-05-09 10:30:00,59.07,59.15,58.82,58.88,262656.0,53.1457,53.2177,52.9208,52.9748,262656.0
2017-05-09 11:00:00,58.89,59.13,58.89,59.1,128713.0,52.9838,53.1997,52.9838,53.1727,128713.0
2017-05-09 11:30:00,59.1,59.2,59.02,59.17,133476.0,53.1727,53.2627,53.1007,53.2357,133476.0
2017-05-09 12:00:00,59.18,59.18,59.01,59.02,111099.0,53.2447,53.2447,53.0917,53.1007,111099.0
2017-05-09 12:30:00,59.03,59.04,58.9,58.9,115100.0,53.1097,53.1187,52.9928,52.9928,115100.0
2017-05-09 13:00:00,58.9,59.1,58.9,58.92,162591.0,52.9928,53.1727,52.9928,53.0108,162591.0
2017-05-09 13:30:00,58.93,59.03,58.93,58.94,126480.0,53.0198,53.1097,53.0198,53.0288,126480.0
2017-05-09 14:00:00,58.94,58.95,58.8,58.85,201552.0,53.0288,53.0378,52.9028,52.9478,201552.0
2017-05-09 14:30:00,58.84,58.97,58.82,58.91,206231.0,52.9388,53.0557,52.9208,53.0018,206231.0
2017-05-09 15:00:00,58.91,59.0,58.88,58.98,248733.0,53.0018,53.0827,52.9748,53.0647,248733.0
2017-05-09 15:30:00,58.99,58.99,58.86,58.91,569314.0,53.0737,53.0737,52.9568,53.0018,569314.0
2017-05-10 09:30:00,58.9,58.96,58.42,58.69,216172.0,52.9928,53.0468,52.5609,52.8038,216172.0
2017-05-10 10:00:00,58.7,58.9,58.56,58.83,179693.0,52.8128,52.9928,52.6869,52.9298,179693.0
2017-05-10 10:30:00,58.84,58.96,58.77,58.86,143806.0,52.9388,53.0468,52.8758,52.9568,143806.0
2017-05-10 11:00:00,58.85,58.97,58.81,58.93,279441.0,52.9478,53.0557,52.9118,53.0198,279441.0
2017-05-10 11:30:00,58.93,58.96,58.64,58.65,107983.0,53.0198,53.0468,52.7588,52.7678,107983.0
2017-05-10 12:00:00,58.65,58.71,58.65,58.69,72729.0,52.7678,52.8218,52.7678,52.8038,72729.0
2017-05-10 12:30:00,58.69,58.7,58.62,58.67,70848.0,52.8038,52.8128,52.7408,52.7858,70848.0
2017-05-10 13:00:00,58.69,58.76,58.64,58.69,86670.0,52.8038,52.8668,52.7588,52.8038,86670.0
2017-05-10 13:30:00,58.69,58.85,58.68,58.79,153431.0,52.8038,52.9478,52.7948,52.8938,153431.0
2017-05-10 14:00:00,58.8,58.92,58.77,58.88,136343.0,52.9028,53.0108,52.8758,52.9748,136343.0
2017-05-10 14:30:00,58.88,59.04,58.88,58.91,197279.0,52.9748,53.1187,52.9748,53.0018,197279.0
2017-05-10 15:00:00,58.91,58.96,58.82,58.83,130352.0,53.0018,53.0468,52.9208,52.9298,130352.0
2017-05-10 15:30:00,58.82,59.01,58.82,58.99,344324.0,52.9208,53.0917,52.9208,53.0737,344324.0
2017-05-11 09:30:00,58.9,58.96,58.57,58.67,402691.0,52.9928,53.0468,52.6959,52.7858,402691.0
2017-05-11 10:00:00,58.68,58.88,58.24,58.27,401748.0,52.7948,52.9748,52.399,52.426,401748.0
2017-05-11 10:30:00,58.27,58.56,58.19,58.49,190264.0,52.426,52.6869,52.354,52.6239,190264.0
2017-05-11 11:00:00,58.49,58.74,58.47,58.62,110080.0,52.6239,52.8488,52.6059,52.7408,110080.0
2017-05-11 11:30:00,58.6,58.72,58.59,58.61,102675.0,52.7229,52.8308,52.7139,52.7319,102675.0
2017-05-11 12:00:00,58.61,58.89,58.6,58.83,131450.0,52.7319,52.9838,52.7229,52.9298,131450.0
2017-05-11 12:30:00,58.83,58.94,58.79,58.87,127118.0,52.9298,53.0288,52.8938,52.9658,127118.0
2017-05-11 13:00:00,58.87,58.97,58.84,58.89,86256.0,52.9658,53.0557,52.9388,52.9838,86256.0
2017-05-11 13:30:00,58.9,59.0,58.88,58.96,84255.0,52.9928,53.0827,52.9748,53.0468,84255.0
2017-05-11 14:00:00,58.96,59.04,58.89,59.0,101091.0,53.0468,53.1187,52.9838,53.0827,101091.0
2017-05-11 14:30:00,59.0,59.18,58.99,59.08,183174.0,53.0827,53.2447,53.0737,53.1547,183174.0
2017-05-11 15:00:00,59.09,59.16,59.04,59.1,121669.0,53.1637,53.2267,53.1187,53.1727,121669.0
2017-05-11 15:30:00,59.1,59.14,59.02,59.09,317234.0,53.1727,53.2087,53.1007,53.1637,317234.0
2017-05-12 09:30:00,58.81,59.07,58.74,58.92,77461.0,52.9118,53.1457,52.8488,53.0108,77461.0
2017-05-12 10:00:00,58.93,59.07,58.77,58.8,52135.0,53.0198,53.1457,52.8758,52.9028,52135.0
2017-05-12 10:30:00,58.81,59.19,58.8,59.17,105127.0,52.9118,53.2537,52.9028,53.2357,105127.0
2017-05-12 11:00:00,59.17,59.17,59.05,59.12,91651.0,53.2357,53.2357,53.1277,53.1907,91651.0
2017-05-12 11:30:00,59.12,59.17,59.06,59.11,97544.0,53.1907,53.2357,53.1367,53.1817,97544.0
2017-05-12 12:00:00,59.1,59.12,58.99,59.05,72121.0,53.1727,53.1907,53.0737,53.1277,72121.0
2017-05-12 12:30:00,59.05,59.06,58.93,58.97,93398.0,53.1277,53.1367,53.0198,53.0557,93398.0
2017-05-12 13:00:00,58.97,59.04,58.94,58.97,65157.0,53.0557,53.1187,53.0288,53.0557,65157.0
2017-05-12 13:30:00,58.97,59.01,58.92,58.98,52842.0,53.0557,53.0917,53.0108,53.0647,52842.0
2017-05-12 14:00:00,58.98,59.0,58.94,58.97,90696.0,53.0647,53.0827,53.0288,53.0557,90696.0
2017-05-12 14:30:00,58.98,59.0,58.95,58.97,89066.0,53.0647,53.0827,53.0378,53.0557,89066.0
2017-05-12 15:00:00,58.97,58.99,58.89,58.93,88141.0,53.0557,53.0737,52.9838,53.0198,88141.0
2017-05-12 15:30:00,58.93,58.95,58.76,58.8,343902.0,53.0198,53.0378,52.8668,52.9028,343902.0
2017-05-15 09:30:00,58.76,59.15,58.76,58.96,117180.0,52.8668,53.2177,52.8668,53.0468,117180.0
2017-05-15 10:00:00,58.96,59.08,58.85,58.91,130275.0,53.0468,53.1547,52.9478,53.0018,130275.0
2017-05-15 10:30:00,58.91,59.05,58.88,58.97,108045.0,53.0018,53.1277,52.9748,53.0557,108045.0
2017-05-15 11:00:00,58.98,59.07,58.96,59.0,98464.0,53.0647,53.1457,53.0468,53.0827,98464.0
2017-05-15 11:30:00,59.0,59.05,58.9,59.04,90088.0,53.0827,53.1277,52.9928,53.1187,90088.0
2017-05-15 12:00:00,59.05,59.36,59.04,59.33,136936.0,53.1277,53.4066,53.1187,53.3796,136936.0
2017-05-15 12:30:00,59.33,59.44,59.25,59.35,113968.0,53.3796,53.4786,53.3077,53.3976,113968.0
2017-05-15 13:00:00,59.34,59.41,59.29,59.41,65110.0,53.3886,53.4516,53.3437,53.4516,65110.0
2017-05-15 13:30:00,59.4,59.44,59.29,59.3,140899.0,53.4426,53.4786,53.3437,53.3527,140899.0
2017-05-15 14:00:00,59.3,59.36,59.25,59.26,148497.0,53.3527,53.4066,53.3077,53.3167,148497.0
2017-05-15 14:30:00,59.26,59.31,59.24,59.28,80929.0,53.3167,53.3616,53.2987,53.3347,80929.0
2017-05-15 15:00:00,59.28,59.3,59.25,59.25,133907.0,53.3347,53.3527,53.3077,53.3077,133907.0
2017-05-15 15:30:00,59.26,59.32,59.22,59.3,441434.0,53.3167,53.3706,53.2807,53.3527,441434.0
2017-05-16 09:30:00,59.39,59.39,59.19,59.22,99107.0,53.4336,53.4336,53.2537,53.2807,99107.0
2017-05-16 10:00:00,59.24,59.25,59.05,59.17,107415.0,53.2987,53.3077,53.1277,53.2357,107415.0
2017-05-16 10:30:00,59.17,59.24,59.05,59.08,59981.0,53.2357,53.2987,53.1277,53.1547,59981.0
2017-05-16 11:00:00,59.06,59.18,59.02,59.13,69046.0,53.1367,53.2447,53.1007,53.1997,69046.0
2017-05-16 11:30:00,59.13,59.31,59.11,59.25,126412.0,53.1997,53.3616,53.1817,53.3077,126412.0
2017-05-16 12:00:00,59.25,59.34,59.21,59.21,146277.0,53.3077,53.3886,53.2717,53.2717,146277.0
2017-05-16 12:30:00,59.21,59.26,59.1,59.1,94631.0,53.2717,53.3167,53.1727,53.1727,94631.0
2017-05-16 13:00:00,59.11,59.12,58.97,58.98,54909.0,53.1817,53.1907,53.0557,53.0647,54909.0
2017-05-16 13:30:00,58.97,59.07,58.96,59.01,79039.0,53.0557,53.1457,53.0468,53.0917,79039.0
2017-05-16 14:00:00,59.02,59.07,58.98,59.03,61293.0,53.1007,53.1457,53.0647,53.1097,61293.0
2017-05-16 14:30:00,59.02,59.07,59.0,59.01,84100.0,53.1007,53.1457,53.0827,53.0917,84100.0
2017-05-16 15:00:00,59.01,59.06,58.98,59.01,135074.0,53.0917,53.1367,53.0647,53.0917,135074.0
2017-05-16 15:30:00,59.01,59.03,58.97,59.01,243480.0,53.0917,53.1097,53.0557,53.0917,243480.0
2017-05-17 09:30:00,58.1,58.75,58.06,58.7,137862.0,52.273,52.8578,52.237,52.8128,137862.0
2017-05-17 10:00:00,58.67,58.82,58.62,58.74,98859.0,52.7858,52.9208,52.7408,52.8488,98859.0
2017-05-17 10:30:00,58.73,58.74,58.56,58.61,106637.0,52.8398,52.8488,52.6869,52.7319,106637.0
2017-05-17 11:00:00,58.62,58.84,58.56,58.81,79692.0,52.7408,52.9388,52.6869,52.9118,79692.0
2017-05-17 11:30:00,58.81,58.83,58.61,58.68,116078.0,52.9118,52.9298,52.7319,52.7948,116078.0
2017-05-17 12:00:00,58.68,58.69,58.53,58.59,123139.0,52.7948,52.8038,52.6599,52.7139,123139.0
2017-05-17 12:30:00,58.58,58.58,58.46,58.5,109051.0,52.7049,52.7049,52.5969,52.6329,109051.0
2017-05-17 13:00:00,58.5,58.5,58.36,58.43,76363.0,52.6329,52.6329,52.5069,52.5699,76363.0
2017-05-17 13:30:00,58.44,58.46,58.19,58.23,165970.0,52.5789,52.5969,52.354,52.39,165970.0
2017-05-17 14:00:00,58.23,58.31,58.15,58.21,162888.0,52.39,52.4619,52.318,52.372,162888.0
2017-05-17 14:30:00,58.23,58.32,58.08,58.32,216308.0,52.39,52.4709,52.255,52.4709,216308.0
2017-05-17 15:00:00,58.32,58.4,58.2,58.3,160672.0,52.4709,52.5429,52.363,52.4529,160672.0
2017-05-17 15:30:00,58.3,58.36,58.01,58.09,488217.0,52.4529,52.5069,52.192,52.264,488217.0
2017-05-18 09:30:00,58.17,58.41,57.91,58.23,117618.0,52.336,52.5519,52.1021,52.39,117618.0
2017-05-18 10:00:00,58.19,58.49,58.09,58.41,115983.0,52.354,52.6239,52.264,52.5519,115983.0
2017-05-18 10:30:00,58.4,58.45,58.28,58.39,106670.0,52.5429,52.5879,52.4349,52.5339,106670.0
2017-05-18 11:00:00,58.41,58.52,58.23,58.25,138419.0,52.5519,52.6509,52.39,52.408,138419.0
2017-05-18 11:30:00,58.25,58.34,58.16,58.21,75720.0,52.408,52.4889,52.327,52.372,75720.0
2017-05-18 12:00:00,58.22,58.36,58.14,58.32,61408.0,52.381,52.5069,52.309,52.4709,61408.0
2017-05-18 12:30:00,58.32,58.41,58.27,58.41,58985.0,52.4709,52.5519,52.426,52.5519,58985.0
2017-05-18 13:00:00,58.42,58.48,58.28,58.44,75252.0,52.5609,52.6149,52.4349,52.5789,75252.0
2017-05-18 13:30:00,58.44,58.6,58.38,58.55,90982.0,52.5789,52.7229,52.5249,52.6779,90982.0
2017-05-18 14:00:00,58.56,58.75,58.54,58.59,103347.0,52.6869,52.8578,52.6689,52.7139,103347.0
2017-05-18 14:30:00,58.6,58.8,58.6,58.74,205440.0,52.7229,52.9028,52.7229,52.8488,205440.0
2017-05-18 15:00:00,58.75,58.81,58.65,58.77,301633.0,52.8578,52.9118,52.7678,52.8758,301633.0
2017-05-18 15:30:00,58.77,58.82,58.58,58.6,343534.0,52.8758,52.9208,52.7049,52.7229,343534.0
2017-05-19 09:30:00,58.74,59.01,58.46,58.98,281614.0,52.8488,53.0917,52.5969,53.0647,281614.0
2017-05-19 10:00:00,58.98,59.23,58.93,59.13,186252.0,53.0647,53.2897,53.0198,53.1997,186252.0
2017-05-19 10:30:00,59.13,59.27,59.13,59.17,155348.0,53.1997,53.3257,53.1997,53.2357,155348.0
2017-05-19 11:00:00,59.16,59.59,59.16,59.59,213727.0,53.2267,53.6136,53.2267,53.6136,213727.0
2017-05-19 11:30:00,59.59,59.59,59.3,59.39,80765.0,53.6136,53.6136,53.3527,53.4336,80765.0
2017-05-19 12:00:00,59.39,59.53,59.39,59.49,97505.0,53.4336,53.5596,53.4336,53.5236,97505.0
2017-05-19 12:30:00,59.5,59.62,59.46,59.59,85814.0,53.5326,53.6406,53.4966,53.6136,85814.0
2017-05-19 13:00:00,59.59,59.61,59.5,59.59,86268.0,53.6136,53.6316,53.5326,53.6136,86268.0
2017-05-19 13:30:00,59.58,59.62,59.54,59.57,102627.0,53.6046,53.6406,53.5686,53.5956,102627.0
2017-05-19 14:00:00,59.56,59.59,59.49,59.54,70697.0,53.5866,53.6136,53.5236,53.5686,70697.0
2017-05-19 14:30:00,59.54,59.63,59.51,59.51,59760.0,53.5686,53.6496,53.5416,53.5416,59760.0
2017-05-19 15:00:00,59.51,59.53,59.32,59.36,164316.0,53.5416,53.5596,53.3706,53.4066,164316.0
2017-05-19 15:30:00,59.35,59.49,59.26,59.33,580563.0,53.3976,53.5236,53.3167,53.3796,580563.0
2017-05-22 09:30:00,59.6,59.68,59.49,59.59,88248.0,53.6226,53.6945,53.5236,53.6136,88248.0
2017-05-22 10:00:00,59.57,59.67,59.43,59.44,101048.0,53.5956,53.6855,53.4696,53.4786,101048.0
2017-05-22 10:30:00,59.46,59.51,59.28,59.39,119238.0,53.4966,53.5416,53.3347,53.4336,119238.0
2017-05-22 11:00:00,59.38,59.43,59.22,59.43,109758.0,53.4246,53.4696,53.2807,53.4696,109758.0
2017-05-22 11:30:00,59.43,59.55,59.41,59.53,72383.0,53.4696,53.5776,53.4516,53.5596,72383.0
2017-05-22 12:00:00,59.54,59.71,59.54,59.6,60671.0,53.5686,53.7215,53.5686,53.6226,60671.0
2017-05-22 12:30:00,59.6,59.62,59.5,59.54,114344.0,53.6226,53.6406,53.5326,53.5686,114344.0
2017-05-22 13:00:00,59.54,59.54,59.47,59.53,57473.0,53.5686,53.5686,53.5056,53.5596,57473.0
2017-05-22 13:30:00,59.53,59.54,59.43,59.45,57022.0,53.5596,53.5686,53.4696,53.4876,57022.0
2017-05-22 14:00:00,59.45,59.51,59.41,59.46,51316.0,53.4876,53.5416,53.4516,53.4966,51316.0
2017-05-22 14:30:00,59.46,59.53,59.46,59.47,68791.0,53.4966,53.5596,53.4966,53.5056,68791.0
2017-05-22 15:00:00,59.47,59.49,59.42,59.44,111049.0,53.5056,53.5236,53.4606,53.4786,111049.0
2017-05-22 15:30:00,59.45,59.54,59.42,59.45,255407.0,53.4876,53.5686,53.4606,53.4876,255407.0
2017-05-23 09:30:00,59.41,59.54,59.24,59.47,80897.0,53.4516,53.5686,53.2987,53.5056,80897.0
2017-05-23 10:00:00,59.45,59.74,59.43,59.7,113831.0,53.4876,53.7485,53.4696,53.7125,113831.0
2017-05-23 10:30:00,59.7,59.79,59.61,59.65,65879.0,53.7125,53.7935,53.6316,53.6675,65879.0
2017-05-23 11:00:00,59.65,59.85,59.62,59.84,74579.0,53.6675,53.8475,53.6406,53.8385,74579.0
2017-05-23 11:30:00,59.85,59.95,59.79,59.93,117764.0,53.8475,53.9375,53.7935,53.9195,117764.0
2017-05-23 12:00:00,59.93,60.03,59.92,59.98,131248.0,53.9195,54.0094,53.9105,53.9645,131248.0
2017-05-23 12:30:00,59.98,60.02,59.94,59.94,82701.0,53.9645,54.0004,53.9285,53.9285,82701.0
2017-05-23 13:00:00,59.94,60.06,59.94,60.06,63624.0,53.9285,54.0364,53.9285,54.0364,63624.0
2017-05-23 13:30:00,60.06,60.07,59.95,60.02,69833.0,54.0364,54.0454,53.9375,54.0004,69833.0
2017-05-23 14:00:00,60.03,60.03,59.9,59.91,100747.0,54.0094,54.0094,53.8925,53.9015,100747.0
2017-05-23 14:30:00,59.9,60.03,59.9,59.96,83633.0,53.8925,54.0094,53.8925,53.9465,83633.0
2017-05-23 15:00:00,59.96,60.01,59.92,59.93,92875.0,53.9465,53.9914,53.9105,53.9195,92875.0
2017-05-23 15:30:00,59.93,59.97,59.83,59.88,228674.0,53.9195,53.9555,53.8295,53.8745,228674.0
2017-05-24 09:30:00,60.04,60.06,59.66,59.7,90761.0,54.0184,54.0364,53.6765,53.7125,90761.0
2017-05-24 10:00:00,59.72,59.81,59.63,59.78,94935.0,53.7305,53.8115,53.6496,53.7845,94935.0
2017-05-24 10:30:00,59.78,59.93,59.78,59.88,108174.0,53.7845,53.9195,53.7845,53.8745,108174.0
2017-05-24 11:00:00,59.88,59.9,59.73,59.9,52021.0,53.8745,53.8925,53.7395,53.8925,52021.0
2017-05-24 11:30:00,59.9,59.95,59.81,59.91,72032.0,53.8925,53.9375,53.8115,53.9015,72032.0
2017-05-24 12:00:00,59.91,60.02,59.9,60.01,46624.0,53.9015,54.0004,53.8925,53.9914,46624.0
2017-05-24 12:30:00,60.0,60.09,59.99,60.08,44693.0,53.9824,54.0634,53.9734,54.0544,44693.0
2017-05-24 13:00:00,60.07,60.11,60.02,60.09,38223.0,54.0454,54.0814,54.0004,54.0634,38223.0
2017-05-24 13:30:00,60.09,60.12,60.03,60.03,53121.0,54.0634,54.0904,54.0094,54.0094,53121.0
2017-05-24 14:00:00,60.04,60.1,59.95,60.0,88536.0,54.0184,54.0724,53.9375,53.9824,88536.0
2017-05-24 14:30:00,60.0,60.03,59.91,59.91,62411.0,53.9824,54.0094,53.9015,53.9015,62411.0
2017-05-24 15:00:00,59.92,59.94,59.85,59.89,97702.0,53.9105,53.9285,53.8475,53.8835,97702.0
2017-05-24 15:30:00,59.9,60.01,59.88,59.93,269432.0,53.8925,53.9914,53.8745,53.9195,269432.0
2017-05-25 09:30:00,60.21,60.3,59.96,60.17,55208.0,54.1714,54.2524,53.9465,54.1354,55208.0
2017-05-25 10:00:00,60.16,60.32,60.12,60.31,63452.0,54.1264,54.2704,54.0904,54.2614,63452.0
2017-05-25 10:30:00,60.31,60.52,60.31,60.45,73283.0,54.2614,54.4503,54.2614,54.3873,73283.0
2017-05-25 11:00:00,60.43,60.63,60.43,60.48,76432.0,54.3693,54.5493,54.3693,54.4143,76432.0
2017-05-25 11:30:00,60.47,60.49,60.32,60.33,64112.0,54.4053,54.4233,54.2704,54.2793,64112.0
2017-05-25 12:00:00,60.33,60.5,60.31,60.46,100958.0,54.2793,54.4323,54.2614,54.3963,100958.0
2017-05-25 12:30:00,60.44,60.68,60.42,60.64,66454.0,54.3783,54.5942,54.3603,54.5583,66454.0
2017-05-25 13:00:00,60.65,60.66,60.53,60.59,168076.0,54.5673,54.5763,54.4593,54.5133,168076.0
2017-05-25 13:30:00,60.59,60.62,60.53,60.6,60594.0,54.5133,54.5403,54.4593,54.5223,60594.0
2017-05-25 14:00:00,60.6,60.7,60.54,60.57,121041.0,54.5223,54.6122,54.4683,54.4953,121041.0
2017-05-25 14:30:00,60.57,60.59,60.48,60.51,68833.0,54.4953,54.5133,54.4143,54.4413,68833.0
2017-05-25 15:00:00,60.5,60.6,60.46,60.46,115562.0,54.4323,54.5223,54.3963,54.3963,115562.0
2017-05-25 15:30:00,60.46,60.55,60.4,60.45,227254.0,54.3963,54.4773,54.3423,54.3873,227254.0
2017-05-26 09:30:00,60.37,60.75,60.28,60.7,69795.0,54.3153,54.6572,54.2344,54.6122,69795.0
2017-05-26 10:00:00,60.73,60.73,60.42,60.5,49242.0,54.6392,54.6392,54.3603,54.4323,49242.0
2017-05-26 10:30:00,60.5,60.63,60.49,60.52,62466.0,54.4323,54.5493,54.4233,54.4503,62466.0
2017-05-26 11:00:00,60.51,60.54,60.36,60.39,49338.0,54.4413,54.4683,54.3063,54.3333,49338.0
2017-05-26 11:30:00,60.39,60.43,60.3,60.32,108347.0,54.3333,54.3693,54.2524,54.2704,108347.0
2017-05-26 12:00:00,60.34,60.45,60.33,60.45,60009.0,54.2883,54.3873,54.2793,54.3873,60009.0
2017-05-26 12:30:00,60.46,60.53,60.44,60.53,47497.0,54.3963,54.4593,54.3783,54.4593,47497.0
2017-05-26 13:00:00,60.52,60.57,60.48,60.5,47758.0,54.4503,54.4953,54.4143,54.4323,47758.0
2017-05-26 13:30:00,60.5,60.54,60.46,60.47,67466.0,54.4323,54.4683,54.3963,54.4053,67466.0
2017-05-26 14:00:00,60.46,60.51,60.46,60.48,61030.0,54.3963,54.4413,54.3963,54.4143,61030.0
2017-05-26 14:30:00,60.49,60.51,60.45,60.48,55946.0,54.4233,54.4413,54.3873,54.4143,55946.0
2017-05-26 15:00:00,60.48,60.52,60.42,60.43,72228.0,54.4143,54.4503,54.3603,54.3693,72228.0
2017-05-26 15:30:00,60.42,60.45,60.29,60.31,266281.0,54.3603,54.3873,54.2434,54.2614,266281.0
2017-05-30 09:30:00,60.12,60.37,60.06,60.31,291921.0,54.0904,54.3153,54.0364,54.2614,291921.0
2017-05-30 10:00:00,60.3,60.33,60.06,60.16,148751.0,54.2524,54.2793,54.0364,54.1264,148751.0
2017-05-30 10:30:00,60.15,60.29,60.12,60.25,114101.0,54.1174,54.2434,54.0904,54.2074,114101.0
2017-05-30 11:00:00,60.24,60.27,60.13,60.23,104124.0,54.1984,54.2254,54.0994,54.1894,104124.0
2017-05-30 11:30:00,60.24,60.28,60.14,60.19,85900.0,54.1984,54.2344,54.1084,54.1534,85900.0
2017-05-30 12:00:00,60.19,60.36,60.19,60.34,146677.0,54.1534,54.3063,54.1534,54.2883,146677.0
2017-05-30 12:30:00,60.35,60.39,60.3,60.35,103762.0,54.2973,54.3333,54.2524,54.2973,103762.0
2017-05-30 13:00:00,60.36,60.41,60.35,60.39,79696.0,54.3063,54.3513,54.2973,54.3333,79696.0
2017-05-30 13:30:00,60.39,60.41,60.34,60.36,72720.0,54.3333,54.3513,54.2883,54.3063,72720.0
2017-05-30 14:00:00,60.36,60.38,60.3,60.35,113314.0,54.3063,54.3243,54.2524,54.2973,113314.0
2017-05-30 14:30:00,60.35,60.37,60.33,60.37,56425.0,54.2973,54.3153,54.2793,54.3153,56425.0
2017-05-30 15:00:00,60.36,60.44,60.29,60.31,77390.0,54.3063,54.3783,54.2434,54.2614,77390.0
2017-05-30 15:30:00,60.3,60.31,60.17,60.19,272769.0,54.2524,54.2614,54.1354,54.1534,272769.0
2017-05-31 09:30:00,60.86,60.86,59.91,60.19,122512.0,54.7562,54.7562,53.9015,54.1534,122512.0
2017-05-31 10:00:00,60.2,60.27,60.07,60.15,110277.0,54.1624,54.2254,54.0454,54.1174,110277.0
2017-05-31 10:30:00,60.14,60.33,60.13,60.28,73031.0,54.1084,54.2793,54.0994,54.2344,73031.0
2017-05-31 11:00:00,60.29,60.29,60.12,60.17,319537.0,54.2434,54.2434,54.0904,54.1354,319537.0
2017-05-31 11:30:00,60.19,60.29,60.12,60.21,96664.0,54.1534,54.2434,54.0904,54.1714,96664.0
2017-05-31 12:00:00,60.23,60.33,60.14,60.18,67557.0,54.1894,54.2793,54.1084,54.1444,67557.0
2017-05-31 12:30:00,60.18,60.19,60.09,60.15,77788.0,54.1444,54.1534,54.0634,54.1174,77788.0
2017-05-31 13:00:00,60.14,60.24,60.11,60.14,288403.0,54.1084,54.1984,54.0814,54.1084,288403.0
2017-05-31 13:30:00,60.14,60.17,60.01,60.02,56375.0,54.1084,54.1354,53.9914,54.0004,56375.0
2017-05-31 14:00:00,60.02,60.04,59.94,60.0,80132.0,54.0004,54.0184,53.9285,53.9824,80132.0
2017-05-31 14:30:00,60.0,60.11,59.99,60.06,105378.0,53.9824,54.0814,53.9734,54.0364,105378.0
2017-05-31 15:00:00,60.05,60.24,60.05,60.19,123784.0,54.0274,54.1984,54.0274,54.1534,123784.0
2017-05-31 15:30:00,60.19,60.29,60.18,60.19,546100.0,54.1534,54.2434,54.1444,54.1534,546100.0
2017-06-01 09:30:00,60.65,60.67,60.17,60.24,138055.0,54.5673,54.5853,54.1354,54.1984,138055.0
2017-06-01 10:00:00,60.24,60.33,60.16,60.27,138323.0,54.1984,54.2793,54.1264,54.2254,138323.0
2017-06-01 10:30:00,60.27,60.29,60.15,60.17,112143.0,54.2254,54.2434,54.1174,54.1354,112143.0
2017-06-01 11:00:00,60.17,60.26,60.11,60.18,105107.0,54.1354,54.2164,54.0814,54.1444,105107.0
2017-06-01 11:30:00,60.19,60.29,60.19,60.25,124522.0,54.1534,54.2434,54.1534,54.2074,124522.0
2017-06-01 12:00:00,60.25,60.33,60.19,60.21,171598.0,54.2074,54.2793,54.1534,54.1714,171598.0
2017-06-01 12:30:00,60.2,60.29,60.17,60.26,80692.0,54.1624,54.2434,54.1354,54.2164,80692.0
2017-06-01 13:00:00,60.26,60.28,60.14,60.23,136814.0,54.2164,54.2344,54.1084,54.1894,136814.0
2017-06-01 13:30:00,60.23,60.28,60.22,60.26,235959.0,54.1894,54.2344,54.1804,54.2164,235959.0
2017-06-01 14:00:00,60.27,60.38,60.24,60.37,132050.0,54.2254,54.3243,54.1984,54.3153,132050.0
2017-06-01 14:30:00,60.36,60.36,60.24,60.24,76232.0,54.3063,54.3063,54.1984,54.1984,76232.0
2017-06-01 15:00:00,60.26,60.31,60.22,60.24,230565.0,54.2164,54.2614,54.1804,54.1984,230565.0
2017-06-01 15:30:00,60.25,60.34,60.23,60.29,633877.0,54.2074,54.2883,54.1894,54.2434,633877.0
2017-06-02 09:30:00,60.3,60.5,60.26,60.4,126747.0,54.2524,54.4323,54.2164,54.3423,126747.0
2017-06-02 10:00:00,60.4,60.59,60.38,60.45,113334.0,54.3423,54.5133,54.3243,54.3873,113334.0
2017-06-02 10:30:00,60.45,60.47,60.33,60.34,160200.0,54.3873,54.4053,54.2793,54.2883,160200.0
2017-06-02 11:00:00,60.34,60.42,60.32,60.39,155309.0,54.2883,54.3603,54.2704,54.3333,155309.0
2017-06-02 11:30:00,60.39,60.44,60.36,60.38,84413.0,54.3333,54.3783,54.3063,54.3243,84413.0
2017-06-02 12:00:00,60.38,60.41,60.23,60.27,99624.0,54.3243,54.3513,54.1894,54.2254,99624.0
2017-06-02 12:30:00,60.27,60.4,60.26,60.33,55856.0,54.2254,54.3423,54.2164,54.2793,55856.0
2017-06-02 13:00:00,60.33,60.4,60.29,60.4,36325.0,54.2793,54.3423,54.2434,54.3423,36325.0
2017-06-02 13:30:00,60.4,60.41,60.31,60.39,137629.0,54.3423,54.3513,54.2614,54.3333,137629.0
2017-06-02 14:00:00,60.38,60.39,60.29,60.29,94889.0,54.3243,54.3333,54.2434,54.2434,94889.0
2017-06-02 14:30:00,60.29,60.41,60.27,60.39,329308.0,54.2434,54.3513,54.2254,54.3333,329308.0
2017-06-02 15:00:00,60.39,60.46,60.35,60.41,331756.0,54.3333,54.3963,54.2973,54.3513,331756.0
2017-06-02 15:30:00,60.41,60.42,60.22,60.26,392961.0,54.3513,54.3603,54.1804,54.2164,392961.0
2017-06-05 09:30:00,60.38,61.34,60.27,61.26,586390.0,54.3243,55.1881,54.2254,55.1161,586390.0
2017-06-05 10:00:00,61.26,61.34,61.1,61.1,568468.0,55.1161,55.1881,54.9721,54.9721,568468.0
2017-06-05 10:30:00,61.1,61.37,61.09,61.37,251263.0,54.9721,55.215,54.9631,55.215,251263.0
2017-06-05 11:00:00,61.36,61.67,61.36,61.53,250445.0,55.206,55.485,55.206,55.359,250445.0
2017-06-05 11:30:00,61.53,61.6,61.38,61.58,164590.0,55.359,55.422,55.224,55.404,164590.0
2017-06-05 12:00:00,61.56,61.73,61.56,61.69,115918.0,55.386,55.5389,55.386,55.503,115918.0
2017-06-05 12:30:00,61.68,61.71,61.57,61.63,116607.0,55.494,55.5209,55.395,55.449,116607.0
2017-06-05 13:00:00,61.63,61.85,61.59,61.84,163326.0,55.449,55.6469,55.413,55.6379,163326.0
2017-06-05 13:30:00,61.84,61.9,61.75,61.83,172380.0,55.6379,55.6919,55.5569,55.6289,172380.0
2017-06-05 14:00:00,61.82,61.92,61.79,61.92,177859.0,55.6199,55.7099,55.5929,55.7099,177859.0
2017-06-05 14:30:00,61.91,61.97,61.83,61.87,250268.0,55.7009,55.7549,55.6289,55.6649,250268.0
2017-06-05 15:00:00,61.87,61.87,61.72,61.75,167374.0,55.6649,55.6649,55.5299,55.5569,167374.0
2017-06-05 15:30:00,61.75,61.8,61.61,61.67,416421.0,55.5569,55.6019,55.431,55.485,416421.0
2017-06-06 09:30:00,61.37,61.79,61.29,61.62,600749.0,55.215,55.5929,55.1431,55.44,600749.0
2017-06-06 10:00:00,61.63,61.68,61.45,61.53,247373.0,55.449,55.494,55.287,55.359,247373.0
2017-06-06 10:30:00,61.52,61.52,61.33,61.33,187160.0,55.35,55.35,55.1791,55.1791,187160.0
2017-06-06 11:00:00,61.35,61.42,61.25,61.28,147430.0,55.1971,55.26,55.1071,55.1341,147430.0
2017-06-06 11:30:00,61.28,61.4,61.28,61.37,88731.0,55.1341,55.242,55.1341,55.215,88731.0
2017-06-06 12:00:00,61.37,61.56,61.37,61.52,173472.0,55.215,55.386,55.215,55.35,173472.0
2017-06-06 12:30:00,61.52,61.63,61.49,61.62,121272.0,55.35,55.449,55.323,55.44,121272.0
2017-06-06 13:00:00,61.63,61.64,61.51,61.57,63717.0,55.449,55.458,55.341,55.395,63717.0
2017-06-06 13:30:00,61.56,61.66,61.54,61.65,68514.0,55.386,55.476,55.368,55.467,68514.0
2017-06-06 14:00:00,61.66,61.7,61.59,61.62,73423.0,55.476,55.5119,55.413,55.44,73423.0
2017-06-06 14:30:00,61.61,61.72,61.61,61.63,146382.0,55.431,55.5299,55.431,55.449,146382.0
2017-06-06 15:00:00,61.64,61.65,61.53,61.57,232663.0,55.458,55.467,55.359,55.395,232663.0
2017-06-06 15:30:00,61.57,61.62,61.47,61.52,395380.0,55.395,55.44,55.305,55.35,395380.0
2017-06-07 09:30:00,61.55,62.07,61.54,62.01,284208.0,55.377,55.8448,55.368,55.7909,284208.0
2017-06-07 10:00:00,62.02,62.36,62.02,62.32,188308.0,55.7999,56.1058,55.7999,56.0698,188308.0
2017-06-07 10:30:00,62.31,62.44,62.28,62.4,167665.0,56.0608,56.1777,56.0338,56.1417,167665.0
2017-06-07 11:00:00,62.4,62.53,62.39,62.53,205072.0,56.1417,56.2587,56.1327,56.2587,205072.0
2017-06-07 11:30:00,62.52,62.77,62.52,62.74,152903.0,56.2497,56.4746,56.2497,56.4476,152903.0
2017-06-07 12:00:00,62.73,63.0,62.73,62.94,237904.0,56.4386,56.6816,56.4386,56.6276,237904.0
2017-06-07 12:30:00,62.94,63.02,62.88,62.94,147398.0,56.6276,56.6996,56.5736,56.6276,147398.0
2017-06-07 13:00:00,62.94,63.13,62.93,63.08,163574.0,56.6276,56.7985,56.6186,56.7535,163574.0
2017-06-07 13:30:00,63.08,63.41,63.0,63.39,179024.0,56.7535,57.0504,56.6816,57.0325,179024.0
2017-06-07 14:00:00,63.38,63.45,63.31,63.43,225517.0,57.0235,57.0864,56.9605,57.0684,225517.0
2017-06-07 14:30:00,63.43,63.48,63.37,63.45,147070.0,57.0684,57.1134,57.0145,57.0864,147070.0
2017-06-07 15:00:00,63.45,63.64,63.34,63.63,243895.0,57.0864,57.2574,56.9875,57.2484,243895.0
2017-06-07 15:30:00,63.64,63.73,63.49,63.61,1001311.0,57.2574,57.3384,57.1224,57.2304,1001311.0
2017-06-08 09:30:00,63.71,63.88,63.42,63.75,307232.0,57.3204,57.4733,57.0594,57.3563,307232.0
2017-06-08 10:00:00,63.75,63.8,63.65,63.79,432262.0,57.3563,57.4013,57.2664,57.3923,432262.0
2017-06-08 10:30:00,63.78,63.86,63.65,63.79,149136.0,57.3833,57.4553,57.2664,57.3923,149136.0
2017-06-08 11:00:00,63.79,64.0,63.74,63.98,203578.0,57.3923,57.5813,57.3474,57.5633,203578.0
2017-06-08 11:30:00,63.99,64.06,63.91,63.97,118646.0,57.5723,57.6353,57.5003,57.5543,118646.0
2017-06-08 12:00:00,63.99,64.17,63.94,64.09,85303.0,57.5723,57.7342,57.5273,57.6622,85303.0
2017-06-08 12:30:00,64.09,64.16,63.91,63.98,125592.0,57.6622,57.7252,57.5003,57.5633,125592.0
2017-06-08 13:00:00,63.98,64.01,63.81,63.85,127516.0,57.5633,57.5903,57.4103,57.4463,127516.0
2017-06-08 13:30:00,63.84,64.05,63.82,64.04,166875.0,57.4373,57.6263,57.4193,57.6173,166875.0
2017-06-08 14:00:00,64.05,64.05,63.79,63.81,427633.0,57.6263,57.6263,57.3923,57.4103,427633.0
2017-06-08 14:30:00,63.81,63.91,63.64,63.68,316586.0,57.4103,57.5003,57.2574,57.2934,316586.0
2017-06-08 15:00:00,63.69,63.76,63.63,63.71,152703.0,57.3024,57.3653,57.2484,57.3204,152703.0
2017-06-08 15:30:00,63.7,63.84,63.69,63.76,414182.0,57.3114,57.4373,57.3024,57.3653,414182.0
2017-06-09 09:30:00,63.83,64.25,63.75,64.16,101525.0,57.4283,57.8062,57.3563,57.7252,101525.0
2017-06-09 10:00:00,64.15,64.46,64.1,64.46,95040.0,57.7162,57.9951,57.6712,57.9951,95040.0
2017-06-09 10:30:00,64.47,64.54,64.39,64.44,217072.0,58.0041,58.0671,57.9322,57.9771,217072.0
2017-06-09 11:00:00,64.44,64.57,64.42,64.52,335507.0,57.9771,58.0941,57.9592,58.0491,335507.0
2017-06-09 11:30:00,64.52,64.52,64.31,64.47,395808.0,58.0491,58.0491,57.8602,58.0041,395808.0
2017-06-09 12:00:00,64.48,64.56,64.27,64.31,132605.0,58.0131,58.0851,57.8242,57.8602,132605.0
2017-06-09 12:30:00,64.32,64.34,64.13,64.18,172174.0,57.8692,57.8872,57.6982,57.7432,172174.0
2017-06-09 13:00:00,64.17,64.2,64.01,64.07,145187.0,57.7342,57.7612,57.5903,57.6443,145187.0
2017-06-09 13:30:00,64.08,64.11,63.82,63.83,168087.0,57.6533,57.6802,57.4193,57.4283,168087.0
2017-06-09 14:00:00,63.84,63.94,63.71,63.76,248594.0,57.4373,57.5273,57.3204,57.3653,248594.0
2017-06-09 14:30:00,63.77,63.79,63.56,63.6,155523.0,57.3743,57.3923,57.1854,57.2214,155523.0
2017-06-09 15:00:00,63.6,63.92,63.59,63.91,286769.0,57.2214,57.5093,57.2124,57.5003,286769.0
2017-06-09 15:30:00,63.92,64.13,63.75,63.98,839438.0,57.5093,57.6982,57.3563,57.5633,839438.0
2017-06-12 09:30:00,63.9,64.2,63.66,64.03,453027.0,57.4913,57.7612,57.2754,57.6083,453027.0
2017-06-12 10:00:00,64.03,64.08,63.93,64.07,240560.0,57.6083,57.6533,57.5183,57.6443,240560.0
2017-06-12 10:30:00,64.07,64.25,64.0,64.24,141811.0,57.6443,57.8062,57.5813,57.7972,141811.0
2017-06-12 11:00:00,64.23,64.37,64.17,64.24,109953.0,57.7882,57.9142,57.7342,57.7972,109953.0
2017-06-12 11:30:00,64.24,64.32,63.96,64.05,212295.0,57.7972,57.8692,57.5453,57.6263,212295.0
2017-06-12 12:00:00,64.06,64.25,63.97,64.23,207588.0,57.6353,57.8062,57.5543,57.7882,207588.0
2017-06-12 12:30:00,64.23,64.24,64.08,64.17,104654.0,57.7882,57.7972,57.6533,57.7342,104654.0
2017-06-12 13:00:00,64.17,64.3,64.13,64.25,136130.0,57.7342,57.8512,57.6982,57.8062,136130.0
2017-06-12 13:30:00,64.24,64.35,64.0,64.02,236818.0,57.7972,57.8962,57.5813,57.5993,236818.0
2017-06-12 14:00:00,64.02,64.3,63.99,64.16,198465.0,57.5993,57.8512,57.5723,57.7252,198465.0
2017-06-12 14:30:00,64.16,64.32,64.14,64.32,133066.0,57.7252,57.8692,57.7072,57.8692,133066.0
2017-06-12 15:00:00,64.31,64.36,64.28,64.29,88249.0,57.8602,57.9052,57.8332,57.8422,88249.0
2017-06-12 15:30:00,64.29,64.48,64.25,64.46,416642.0,57.8422,58.0131,57.8062,57.9951,416642.0
2017-06-13 09:30:00,64.4,64.79,64.32,64.38,235124.0,57.9412,58.292,57.8692,57.9232,235124.0
2017-06-13 10:00:00,64.38,64.55,64.32,64.43,191157.0,57.9232,58.0761,57.8692,57.9682,191157.0
2017-06-13 10:30:00,64.44,64.62,64.43,64.47,121193.0,57.9771,58.1391,57.9682,58.0041,121193.0
2017-06-13 11:00:00,64.47,64.57,64.45,64.53,112272.0,58.0041,58.0941,57.9861,58.0581,112272.0
2017-06-13 11:30:00,64.52,64.56,64.42,64.52,102539.0,58.0491,58.0851,57.9592,58.0491,102539.0
2017-06-13 12:00:00,64.51,64.57,64.46,64.53,113676.0,58.0401,58.0941,57.9951,58.0581,113676.0
2017-06-13 12:30:00,64.52,64.65,64.51,64.64,57533.0,58.0491,58.1661,58.0401,58.1571,57533.0
2017-06-13 13:00:00,64.65,64.75,64.62,64.71,66953.0,58.1661,58.2561,58.1391,58.2201,66953.0
2017-06-13 13:30:00,64.71,64.75,64.65,64.73,75039.0,58.2201,58.2561,58.1661,58.2381,75039.0
2017-06-13 14:00:00,64.72,64.73,64.45,64.49,108321.0,58.2291,58.2381,57.9861,58.0221,108321.0
2017-06-13 14:30:00,64.49,64.64,64.49,64.55,118739.0,58.0221,58.1571,58.0221,58.0761,118739.0
2017-06-13 15:00:00,64.55,64.58,64.44,64.57,134619.0,58.0761,58.1031,57.9771,58.0941,134619.0
2017-06-13 15:30:00,64.57,64.64,64.37,64.46,439903.0,58.0941,58.1571,57.9142,57.9951,439903.0
2017-06-14 09:30:00,64.0,64.43,63.94,64.27,198587.0,57.7594,58.1474,57.7052,58.003,198587.0
2017-06-14 10:00:00,64.28,64.3,64.13,64.22,204410.0,58.0121,58.0301,57.8767,57.9579,204410.0
2017-06-14 10:30:00,64.22,64.29,64.15,64.21,115397.0,57.9579,58.0211,57.8947,57.9489,115397.0
2017-06-14 11:00:00,64.21,64.37,64.17,64.34,72191.0,57.9489,58.0933,57.9128,58.0662,72191.0
2017-06-14 11:30:00,64.34,64.35,64.13,64.26,133709.0,58.0662,58.0752,57.8767,57.994,133709.0
2017-06-14 12:00:00,64.24,64.26,64.2,64.26,72419.0,57.976,57.994,57.9399,57.994,72419.0
2017-06-14 12:30:00,64.27,64.44,64.26,64.43,55387.0,58.003,58.1564,57.994,58.1474,55387.0
2017-06-14 13:00:00,64.43,64.51,64.43,64.47,53668.0,58.1474,58.2196,58.1474,58.1835,53668.0
2017-06-14 13:30:00,64.47,64.57,64.44,64.5,76329.0,58.1835,58.2738,58.1564,58.2106,76329.0
2017-06-14 14:00:00,64.5,64.69,64.49,64.67,110872.0,58.2106,58.3821,58.2016,58.364,110872.0
2017-06-14 14:30:00,64.66,64.69,64.34,64.55,122138.0,58.355,58.3821,58.0662,58.2557,122138.0
2017-06-14 15:00:00,64.55,64.75,64.52,64.71,134942.0,58.2557,58.4362,58.2286,58.4001,134942.0
2017-06-14 15:30:00,64.71,64.72,64.62,64.67,271387.0,58.4001,58.4091,58.3189,58.364,271387.0
2017-06-15 09:30:00,64.49,64.61,64.26,64.47,104774.0,58.2016,58.3099,57.994,58.1835,104774.0
2017-06-15 10:00:00,64.49,64.49,64.16,64.27,188927.0,58.2016,58.2016,57.9038,58.003,188927.0
2017-06-15 10:30:00,64.29,64.62,64.25,64.54,108386.0,58.0211,58.3189,57.985,58.2467,108386.0
2017-06-15 11:00:00,64.53,64.56,64.41,64.43,58006.0,58.2377,58.2647,58.1294,58.1474,58006.0
2017-06-15 11:30:00,64.44,64.52,64.36,64.36,62053.0,58.1564,58.2286,58.0842,58.0842,62053.0
2017-06-15 12:00:00,64.38,64.43,64.3,64.37,128939.0,58.1023,58.1474,58.0301,58.0933,128939.0
2017-06-15 12:30:00,64.37,64.47,64.35,64.4,38646.0,58.0933,58.1835,58.0752,58.1203,38646.0
2017-06-15 13:00:00,64.4,64.53,64.39,64.49,46284.0,58.1203,58.2377,58.1113,58.2016,46284.0
2017-06-15 13:30:00,64.48,64.53,64.42,64.46,45927.0,58.1925,58.2377,58.1384,58.1745,45927.0
2017-06-15 14:00:00,64.46,64.62,64.41,64.56,80374.0,58.1745,58.3189,58.1294,58.2647,80374.0
2017-06-15 14:30:00,64.56,64.66,64.54,64.6,84693.0,58.2647,58.355,58.2467,58.3008,84693.0
2017-06-15 15:00:00,64.6,64.74,64.6,64.64,95570.0,58.3008,58.4272,58.3008,58.3369,95570.0
2017-06-15 15:30:00,64.64,64.67,64.48,64.62,293724.0,58.3369,58.364,58.1925,58.3189,293724.0
2017-06-16 09:30:00,64.63,64.74,64.46,64.59,421152.0,58.3279,58.4272,58.1745,58.2918,421152.0
2017-06-16 10:00:00,64.58,64.72,64.53,64.57,55419.0,58.2828,58.4091,58.2377,58.2738,55419.0
2017-06-16 10:30:00,64.57,64.71,64.52,64.53,27741.0,58.2738,58.4001,58.2286,58.2377,27741.0
2017-06-16 11:00:00,64.56,64.57,64.39,64.41,58986.0,58.2647,58.2738,58.1113,58.1294,58986.0
2017-06-16 11:30:00,64.42,64.59,64.4,64.54,44919.0,58.1384,58.2918,58.1203,58.2467,44919.0
2017-06-16 12:00:00,64.54,64.58,64.49,64.52,30740.0,58.2467,58.2828,58.2016,58.2286,30740.0
2017-06-16 12:30:00,64.5,64.52,64.41,64.42,26388.0,58.2106,58.2286,58.1294,58.1384,26388.0
2017-06-16 13:00:00,64.43,64.53,64.41,64.5,93663.0,58.1474,58.2377,58.1294,58.2106,93663.0
2017-06-16 13:30:00,64.49,64.56,64.48,64.56,48617.0,58.2016,58.2647,58.1925,58.2647,48617.0
2017-06-16 14:00:00,64.55,64.59,64.51,64.58,94525.0,58.2557,58.2918,58.2196,58.2828,94525.0
2017-06-16 14:30:00,64.58,64.65,64.56,64.64,166275.0,58.2828,58.346,58.2647,58.3369,166275.0
2017-06-16 15:00:00,64.63,64.63,64.41,64.43,97841.0,58.3279,58.3279,58.1294,58.1474,97841.0
2017-06-16 15:30:00,64.42,64.57,64.42,64.56,267184.0,58.1384,58.2738,58.1384,58.2647,267184.0
2017-06-19 09:30:00,64.74,64.82,64.57,64.72,84127.0,58.4272,58.4994,58.2738,58.4091,84127.0
2017-06-19 10:00:00,64.7,64.88,64.62,64.85,73013.0,58.3911,58.5535,58.3189,58.5265,73013.0
2017-06-19 10:30:00,64.84,64.92,64.71,64.82,160429.0,58.5174,58.5896,58.4001,58.4994,160429.0
2017-06-19 11:00:00,64.83,64.87,64.7,64.83,93491.0,58.5084,58.5445,58.3911,58.5084,93491.0
2017-06-19 11:30:00,64.85,64.98,64.85,64.91,58462.0,58.5265,58.6438,58.5265,58.5806,58462.0
2017-06-19 12:00:00,64.91,65.0,64.84,64.92,103440.0,58.5806,58.6618,58.5174,58.5896,103440.0
2017-06-19 12:30:00,64.91,64.99,64.85,64.92,73152.0,58.5806,58.6528,58.5265,58.5896,73152.0
2017-06-19 13:00:00,64.94,64.98,64.81,64.82,273747.0,58.6077,58.6438,58.4904,58.4994,273747.0
2017-06-19 13:30:00,64.82,64.95,64.81,64.84,191056.0,58.4994,58.6167,58.4904,58.5174,191056.0
2017-06-19 14:00:00,64.83,64.91,64.7,64.77,233175.0,58.5084,58.5806,58.3911,58.4543,233175.0
2017-06-19 14:30:00,64.77,64.9,64.72,64.74,173792.0,58.4543,58.5716,58.4091,58.4272,173792.0
2017-06-19 15:00:00,64.74,64.81,64.73,64.73,158137.0,58.4272,58.4904,58.4182,58.4182,158137.0
2017-06-19 15:30:00,64.73,64.81,64.72,64.76,382123.0,58.4182,58.4904,58.4091,58.4452,382123.0
2017-06-20 09:30:00,64.5,64.88,64.46,64.66,107942.0,58.2106,58.5535,58.1745,58.355,107942.0
2017-06-20 10:00:00,64.67,64.71,64.51,64.57,98868.0,58.364,58.4001,58.2196,58.2738,98868.0
2017-06-20 10:30:00,64.56,64.66,64.52,64.61,181858.0,58.2647,58.355,58.2286,58.3099,181858.0
2017-06-20 11:00:00,64.6,64.64,64.49,64.51,175664.0,58.3008,58.3369,58.2016,58.2196,175664.0
2017-06-20 11:30:00,64.53,64.7,64.51,64.54,133522.0,58.2377,58.3911,58.2196,58.2467,133522.0
2017-06-20 12:00:00,64.53,64.66,64.53,64.65,79115.0,58.2377,58.355,58.2377,58.346,79115.0
2017-06-20 12:30:00,64.64,64.68,64.59,64.68,49953.0,58.3369,58.373,58.2918,58.373,49953.0
2017-06-20 13:00:00,64.68,64.74,64.65,64.66,33817.0,58.373,58.4272,58.346,58.355,33817.0
2017-06-20 13:30:00,64.67,64.72,64.55,64.58,37733.0,58.364,58.4091,58.2557,58.2828,37733.0
2017-06-20 14:00:00,64.58,64.66,64.53,64.56,110557.0,58.2828,58.355,58.2377,58.2647,110557.0
2017-06-20 14:30:00,64.56,64.63,64.53,64.58,76926.0,58.2647,58.3279,58.2377,58.2828,76926.0
2017-06-20 15:00:00,64.58,64.61,64.54,64.6,77235.0,58.2828,58.3099,58.2467,58.3008,77235.0
2017-06-20 15:30:00,64.59,64.62,64.49,64.53,274069.0,58.2918,58.3189,58.2016,58.2377,274069.0
2017-06-21 09:30:00,64.43,64.5,64.16,64.18,278068.0,58.1474,58.2106,57.9038,57.9218,278068.0
2017-06-21 10:00:00,64.18,64.32,64.08,64.16,246625.0,57.9218,58.0481,57.8316,57.9038,246625.0
2017-06-21 10:30:00,64.16,64.28,64.14,64.23,102002.0,57.9038,58.0121,57.8857,57.9669,102002.0
2017-06-21 11:00:00,64.23,64.24,63.93,64.11,312872.0,57.9669,57.976,57.6962,57.8586,312872.0
2017-06-21 11:30:00,64.11,64.18,64.05,64.11,86165.0,57.8586,57.9218,57.8045,57.8586,86165.0
2017-06-21 12:00:00,64.11,64.21,64.09,64.2,63191.0,57.8586,57.9489,57.8406,57.9399,63191.0
2017-06-21 12:30:00,64.2,64.26,64.19,64.19,71705.0,57.9399,57.994,57.9308,57.9308,71705.0
2017-06-21 13:00:00,64.2,64.21,64.11,64.19,66489.0,57.9399,57.9489,57.8586,57.9308,66489.0
2017-06-21 13:30:00,64.19,64.24,64.12,64.19,77152.0,57.9308,57.976,57.8677,57.9308,77152.0
2017-06-21 14:00:00,64.19,64.29,64.17,64.24,87775.0,57.9308,58.0211,57.9128,57.976,87775.0
2017-06-21 14:30:00,64.24,64.3,64.21,64.29,92130.0,57.976,58.0301,57.9489,58.0211,92130.0
2017-06-21 15:00:00,64.3,64.37,64.17,64.27,158143.0,58.0301,58.0933,57.9128,58.003,158143.0
2017-06-21 15:30:00,64.28,64.35,64.21,64.3,282969.0,58.0121,58.0752,57.9489,58.0301,282969.0
2017-06-22 09:30:00,64.13,64.32,63.89,64.2,90000.0,57.8767,58.0481,57.6601,57.9399,90000.0
2017-06-22 10:00:00,64.19,64.5,64.15,64.26,192461.0,57.9308,58.2106,57.8947,57.994,192461.0
2017-06-22 10:30:00,64.26,64.32,64.18,64.25,276748.0,57.994,58.0481,57.9218,57.985,276748.0
2017-06-22 11:00:00,64.26,64.29,64.21,64.27,113589.0,57.994,58.0211,57.9489,58.003,113589.0
2017-06-22 11:30:00,64.25,64.33,64.23,64.33,37546.0,57.985,58.0572,57.9669,58.0572,37546.0
2017-06-22 12:00:00,64.34,64.34,64.2,64.28,48824.0,58.0662,58.0662,57.9399,58.0121,48824.0
2017-06-22 12:30:00,64.29,64.29,64.22,64.26,55270.0,58.0211,58.0211,57.9579,57.994,55270.0
2017-06-22 13:00:00,64.25,64.27,64.23,64.27,30937.0,57.985,58.003,57.9669,58.003,30937.0
2017-06-22 13:30:00,64.26,64.31,64.23,64.28,86901.0,57.994,58.0391,57.9669,58.0121,86901.0
2017-06-22 14:00:00,64.28,64.32,64.18,64.22,168506.0,58.0121,58.0481,57.9218,57.9579,168506.0
2017-06-22 14:30:00,64.21,64.22,64.08,64.17,294773.0,57.9489,57.9579,57.8316,57.9128,294773.0
2017-06-22 15:00:00,64.18,64.21,64.06,64.17,108747.0,57.9218,57.9489,57.8135,57.9128,108747.0
2017-06-22 15:30:00,64.17,64.2,64.06,64.12,376313.0,57.9128,57.9399,57.8135,57.8677,376313.0
2017-06-23 09:30:00,64.47,64.49,64.19,64.27,104047.0,58.1835,58.2016,57.9308,58.003,104047.0
2017-06-23 10:00:00,64.28,64.35,64.2,64.27,76209.0,58.0121,58.0752,57.9399,58.003,76209.0
2017-06-23 10:30:00,64.27,64.37,64.23,64.36,44130.0,58.003,58.0933,57.9669,58.0842,44130.0
2017-06-23 11:00:00,64.36,64.48,64.35,64.44,222943.0,58.0842,58.1925,58.0752,58.1564,222943.0
2017-06-23 11:30:00,64.45,64.45,64.33,64.36,116075.0,58.1655,58.1655,58.0572,58.0842,116075.0
2017-06-23 12:00:00,64.37,64.43,64.36,64.39,50851.0,58.0933,58.1474,58.0842,58.1113,50851.0
2017-06-23 12:30:00,64.39,64.4,64.37,64.39,95718.0,58.1113,58.1203,58.0933,58.1113,95718.0
2017-06-23 13:00:00,64.38,64.42,64.33,64.39,74904.0,58.1023,58.1384,58.0572,58.1113,74904.0
2017-06-23 13:30:00,64.39,64.44,64.38,64.39,62634.0,58.1113,58.1564,58.1023,58.1113,62634.0
2017-06-23 14:00:00,64.4,64.45,64.39,64.41,30138.0,58.1203,58.1655,58.1113,58.1294,30138.0
2017-06-23 14:30:00,64.4,64.42,64.32,64.33,190861.0,58.1203,58.1384,58.0481,58.0572,190861.0
2017-06-23 15:00:00,64.34,64.34,64.16,64.18,79013.0,58.0662,58.0662,57.9038,57.9218,79013.0
2017-06-23 15:30:00,64.18,64.32,64.09,64.28,272902.0,57.9218,58.0481,57.8406,58.0121,272902.0
2017-06-26 09:30:00,64.33,64.43,64.23,64.38,75499.0,58.0572,58.1474,57.9669,58.1023,75499.0
2017-06-26 10:00:00,64.37,64.5,64.26,64.45,95027.0,58.0933,58.2106,57.994,58.1655,95027.0
2017-06-26 10:30:00,64.45,64.49,64.32,64.34,88577.0,58.1655,58.2016,58.0481,58.0662,88577.0
2017-06-26 11:00:00,64.33,64.41,64.21,64.38,143651.0,58.0572,58.1294,57.9489,58.1023,143651.0
2017-06-26 11:30:00,64.39,64.51,64.34,64.45,71836.0,58.1113,58.2196,58.0662,58.1655,71836.0
2017-06-26 12:00:00,64.46,64.53,64.41,64.42,31349.0,58.1745,58.2377,58.1294,58.1384,31349.0
2017-06-26 12:30:00,64.42,64.47,64.36,64.46,93104.0,58.1384,58.1835,58.0842,58.1745,93104.0
2017-06-26 13:00:00,64.45,64.48,64.35,64.41,49244.0,58.1655,58.1925,58.0752,58.1294,49244.0
2017-06-26 13:30:00,64.39,64.41,64.31,64.34,65672.0,58.1113,58.1294,58.0391,58.0662,65672.0
2017-06-26 14:00:00,64.34,64.41,64.32,64.37,111386.0,58.0662,58.1294,58.0481,58.0933,111386.0
2017-06-26 14:30:00,64.37,64.41,64.33,64.39,70477.0,58.0933,58.1294,58.0572,58.1113,70477.0
2017-06-26 15:00:00,64.38,64.41,64.34,64.36,158196.0,58.1023,58.1294,58.0662,58.0842,158196.0
2017-06-26 15:30:00,64.37,64.43,64.34,64.36,190591.0,58.0933,58.1474,58.0662,58.0842,190591.0
2017-06-27 09:30:00,64.81,64.9,64.37,64.73,168993.0,58.4904,58.5716,58.0933,58.4182,168993.0
2017-06-27 10:00:00,64.76,64.79,64.64,64.77,152400.0,58.4452,58.4723,58.3369,58.4543,152400.0
2017-06-27 10:30:00,64.77,64.88,64.68,64.85,145561.0,58.4543,58.5535,58.373,58.5265,145561.0
2017-06-27 11:00:00,64.85,65.29,64.85,65.26,236677.0,58.5265,58.9236,58.5265,58.8965,236677.0
2017-06-27 11:30:00,65.26,65.48,65.26,65.46,216610.0,58.8965,59.095,58.8965,59.077,216610.0
2017-06-27 12:00:00,65.47,65.59,65.43,65.51,202591.0,59.086,59.1943,59.0499,59.1221,202591.0
2017-06-27 12:30:00,65.51,65.53,65.42,65.45,199163.0,59.1221,59.1402,59.0409,59.068,199163.0
2017-06-27 13:00:00,65.45,65.53,65.43,65.46,199982.0,59.068,59.1402,59.0499,59.077,199982.0
2017-06-27 13:30:00,65.46,65.53,65.33,65.53,323950.0,59.077,59.1402,58.9597,59.1402,323950.0
2017-06-27 14:00:00,65.54,65.71,65.48,65.65,259729.0,59.1492,59.3026,59.095,59.2485,259729.0
2017-06-27 14:30:00,65.64,65.69,65.51,65.51,242345.0,59.2394,59.2846,59.1221,59.1221,242345.0
2017-06-27 15:00:00,65.51,65.64,65.43,65.45,261996.0,59.1221,59.2394,59.0499,59.068,261996.0
2017-06-27 15:30:00,65.45,65.52,65.4,65.44,768507.0,59.068,59.1311,59.0228,59.0589,768507.0
2017-06-28 09:30:00,65.82,66.16,65.4,66.16,646168.0,59.4019,59.7087,59.0228,59.7087,646168.0
2017-06-28 10:00:00,66.15,66.15,65.73,65.8,309362.0,59.6997,59.6997,59.3207,59.3838,309362.0
2017-06-28 10:30:00,65.81,66.14,65.78,65.82,270794.0,59.3929,59.6907,59.3658,59.4019,270794.0
2017-06-28 11:00:00,65.82,66.01,65.8,65.91,145587.0,59.4019,59.5734,59.3838,59.4831,145587.0
2017-06-28 11:30:00,65.92,66.2,65.88,66.16,145118.0,59.4921,59.7448,59.456,59.7087,145118.0
2017-06-28 12:00:00,66.16,66.21,66.07,66.16,110452.0,59.7087,59.7539,59.6275,59.7087,110452.0
2017-06-28 12:30:00,66.16,66.23,66.09,66.09,182374.0,59.7087,59.7719,59.6456,59.6456,182374.0
2017-06-28 13:00:00,66.09,66.11,66.01,66.09,154108.0,59.6456,59.6636,59.5734,59.6456,154108.0
2017-06-28 13:30:00,66.09,66.2,66.01,66.12,172620.0,59.6456,59.7448,59.5734,59.6726,172620.0
2017-06-28 14:00:00,66.12,66.15,66.03,66.04,168547.0,59.6726,59.6997,59.5914,59.6004,168547.0
2017-06-28 14:30:00,66.03,66.1,65.93,66.02,210376.0,59.5914,59.6546,59.5012,59.5824,210376.0
2017-06-28 15:00:00,66.02,66.2,66.01,66.19,217203.0,59.5824,59.7448,59.5734,59.7358,217203.0
2017-06-28 15:30:00,66.19,66.27,66.1,66.12,431077.0,59.7358,59.808,59.6546,59.6726,431077.0
2017-06-29 09:30:00,66.64,66.73,66.1,66.21,160141.0,60.1419,60.2232,59.6546,59.7539,160141.0
2017-06-29 10:00:00,66.21,66.21,65.77,66.06,153193.0,59.7539,59.7539,59.3568,59.6185,153193.0
2017-06-29 10:30:00,66.06,66.15,65.92,66.1,108538.0,59.6185,59.6997,59.4921,59.6546,108538.0
2017-06-29 11:00:00,66.1,66.16,66.07,66.1,198175.0,59.6546,59.7087,59.6275,59.6546,198175.0
2017-06-29 11:30:00,66.11,66.11,65.87,65.87,266378.0,59.6636,59.6636,59.447,59.447,266378.0
2017-06-29 12:00:00,65.87,65.88,65.73,65.78,91674.0,59.447,59.456,59.3207,59.3658,91674.0
2017-06-29 12:30:00,65.78,65.82,65.71,65.78,178613.0,59.3658,59.4019,59.3026,59.3658,178613.0
2017-06-29 13:00:00,65.77,65.83,65.64,65.64,404757.0,59.3568,59.4109,59.2394,59.2394,404757.0
2017-06-29 13:30:00,65.66,65.98,65.66,65.92,171611.0,59.2575,59.5463,59.2575,59.4921,171611.0
2017-06-29 14:00:00,65.91,65.91,65.78,65.89,256778.0,59.4831,59.4831,59.3658,59.4651,256778.0
2017-06-29 14:30:00,65.88,65.95,65.82,65.95,62917.0,59.456,59.5192,59.4019,59.5192,62917.0
2017-06-29 15:00:00,65.95,66.01,65.91,65.94,94001.0,59.5192,59.5734,59.4831,59.5102,94001.0
2017-06-29 15:30:00,65.94,66.08,65.82,65.85,266406.0,59.5102,59.6365,59.4019,59.429,266406.0
2017-06-30 09:30:00,65.91,66.19,65.71,65.95,226059.0,59.4831,59.7358,59.3026,59.5192,226059.0
2017-06-30 10:00:00,65.97,66.21,65.86,65.93,202345.0,59.5373,59.7539,59.438,59.5012,202345.0
2017-06-30 10:30:00,65.97,66.02,65.87,65.94,159806.0,59.5373,59.5824,59.447,59.5102,159806.0
2017-06-30 11:00:00,65.94,66.11,65.88,66.0,136942.0,59.5102,59.6636,59.456,59.5643,136942.0
2017-06-30 11:30:00,65.99,66.18,65.97,66.16,68620.0,59.5553,59.7268,59.5373,59.7087,68620.0
2017-06-30 12:00:00,66.16,66.25,66.14,66.17,99468.0,59.7087,59.79,59.6907,59.7178,99468.0
2017-06-30 12:30:00,66.17,66.2,66.01,66.03,64919.0,59.7178,59.7448,59.5734,59.5914,64919.0
2017-06-30 13:00:00,66.03,66.05,65.91,66.01,71822.0,59.5914,59.6095,59.4831,59.5734,71822.0
2017-06-30 13:30:00,66.0,66.01,65.92,65.93,92881.0,59.5643,59.5734,59.4921,59.5012,92881.0
2017-06-30 14:00:00,65.92,65.93,65.81,65.9,132400.0,59.4921,59.5012,59.3929,59.4741,132400.0
2017-06-30 14:30:00,65.9,66.06,65.85,66.04,74654.0,59.4741,59.6185,59.429,59.6004,74654.0
2017-06-30 15:00:00,66.04,66.1,66.01,66.07,94367.0,59.6004,59.6546,59.5734,59.6275,94367.0
2017-06-30 15:30:00,66.07,66.19,65.91,65.93,320517.0,59.6275,59.7358,59.4831,59.5012,320517.0
2017-07-03 09:30:00,66.07,66.53,65.95,66.4,184064.0,59.6275,60.0427,59.5192,59.9253,184064.0
2017-07-03 10:00:00,66.4,66.71,66.38,66.66,109024.0,59.9253,60.2051,59.9073,60.16,109024.0
2017-07-03 10:30:00,66.66,66.9,66.59,66.84,244405.0,60.16,60.3766,60.0968,60.3224,244405.0
2017-07-03 11:00:00,66.85,66.88,66.64,66.67,154259.0,60.3314,60.3585,60.1419,60.169,154259.0
2017-07-03 11:30:00,66.67,66.68,66.56,66.63,143741.0,60.169,60.178,60.0697,60.1329,143741.0
2017-07-03 12:00:00,66.64,66.66,66.28,66.62,310956.0,60.1419,60.16,59.817,60.1239,310956.0
2017-07-03 12:30:00,66.62,66.83,66.59,66.7,458771.0,60.1239,60.3134,60.0968,60.1961,458771.0
2017-07-05 09:30:00,66.66,66.89,66.19,66.28,266065.0,60.16,60.3675,59.7358,59.817,266065.0
2017-07-05 10:00:00,66.27,66.27,65.97,66.25,235099.0,59.808,59.808,59.5373,59.79,235099.0
2017-07-05 10:30:00,66.25,66.61,66.19,66.6,131269.0,59.79,60.1149,59.7358,60.1058,131269.0
2017-07-05 11:00:00,66.61,66.66,66.45,66.56,144212.0,60.1149,60.16,59.9705,60.0697,144212.0
2017-07-05 11:30:00,66.56,66.57,66.32,66.36,91784.0,60.0697,60.0788,59.8531,59.8892,91784.0
2017-07-05 12:00:00,66.37,66.38,66.25,66.26,88912.0,59.8983,59.9073,59.79,59.799,88912.0
2017-07-05 12:30:00,66.26,66.37,66.24,66.34,124575.0,59.799,59.8983,59.7809,59.8712,124575.0
2017-07-05 13:00:00,66.34,66.57,66.32,66.56,177910.0,59.8712,60.0788,59.8531,60.0697,177910.0
2017-07-05 13:30:00,66.56,66.59,66.38,66.38,133099.0,60.0697,60.0968,59.9073,59.9073,133099.0
2017-07-05 14:00:00,66.38,66.48,66.34,66.37,108046.0,59.9073,59.9975,59.8712,59.8983,108046.0
2017-07-05 14:30:00,66.37,66.42,66.32,66.32,115078.0,59.8983,59.9434,59.8531,59.8531,115078.0
2017-07-05 15:00:00,66.32,66.37,66.26,66.33,134151.0,59.8531,59.8983,59.799,59.8622,134151.0
2017-07-05 15:30:00,66.32,66.35,66.18,66.22,452621.0,59.8531,59.8802,59.7268,59.7629,452621.0
2017-07-06 09:30:00,66.17,66.27,65.84,65.97,143337.0,59.7178,59.808,59.4199,59.5373,143337.0
2017-07-06 10:00:00,65.97,66.39,65.94,66.28,110135.0,59.5373,59.9163,59.5102,59.817,110135.0
2017-07-06 10:30:00,66.27,66.41,66.14,66.34,184437.0,59.808,59.9344,59.6907,59.8712,184437.0
2017-07-06 11:00:00,66.35,66.61,66.28,66.39,198213.0,59.8802,60.1149,59.817,59.9163,198213.0
2017-07-06 11:30:00,66.39,66.68,66.36,66.65,136478.0,59.9163,60.178,59.8892,60.151,136478.0
2017-07-06 12:00:00,66.66,66.69,66.42,66.42,102553.0,60.16,60.1871,59.9434,59.9434,102553.0
2017-07-06 12:30:00,66.43,66.5,66.4,66.45,96340.0,59.9524,60.0156,59.9253,59.9705,96340.0
2017-07-06 13:00:00,66.47,66.65,66.47,66.62,107847.0,59.9885,60.151,59.9885,60.1239,107847.0
2017-07-06 13:30:00,66.62,66.65,66.35,66.42,120273.0,60.1239,60.151,59.8802,59.9434,120273.0
2017-07-06 14:00:00,66.42,66.44,66.19,66.23,108883.0,59.9434,59.9614,59.7358,59.7719,108883.0
2017-07-06 14:30:00,66.22,66.29,66.18,66.26,125948.0,59.7629,59.8261,59.7268,59.799,125948.0
2017-07-06 15:00:00,66.26,66.27,65.99,66.0,149066.0,59.799,59.808,59.5553,59.5643,149066.0
2017-07-06 15:30:00,66.0,66.11,65.94,65.97,413802.0,59.5643,59.6636,59.5102,59.5373,413802.0
2017-07-07 09:30:00,66.13,66.13,65.67,65.76,195132.0,59.6817,59.6817,59.2665,59.3477,195132.0
2017-07-07 10:00:00,65.78,66.08,65.78,66.05,105595.0,59.3658,59.6365,59.3658,59.6095,105595.0
2017-07-07 10:30:00,66.06,66.12,65.98,66.07,135653.0,59.6185,59.6726,59.5463,59.6275,135653.0
2017-07-07 11:00:00,66.06,66.32,66.05,66.32,96477.0,59.6185,59.8531,59.6095,59.8531,96477.0
2017-07-07 11:30:00,66.31,66.34,66.24,66.33,138742.0,59.8441,59.8712,59.7809,59.8622,138742.0
2017-07-07 12:00:00,66.34,66.43,66.31,66.4,79744.0,59.8712,59.9524,59.8441,59.9253,79744.0
2017-07-07 12:30:00,66.41,66.42,66.3,66.31,106451.0,59.9344,59.9434,59.8351,59.8441,106451.0
2017-07-07 13:00:00,66.31,66.43,66.29,66.42,49562.0,59.8441,59.9524,59.8261,59.9434,49562.0
2017-07-07 13:30:00,66.43,66.46,66.25,66.26,68735.0,59.9524,59.9795,59.79,59.799,68735.0
2017-07-07 14:00:00,66.26,66.27,66.1,66.1,97096.0,59.799,59.808,59.6546,59.6546,97096.0
2017-07-07 14:30:00,66.1,66.13,65.94,65.96,129288.0,59.6546,59.6817,59.5102,59.5282,129288.0
2017-07-07 15:00:00,65.97,66.01,65.94,65.98,121264.0,59.5373,59.5734,59.5102,59.5463,121264.0
2017-07-07 15:30:00,65.98,66.08,65.88,65.92,500890.0,59.5463,59.6365,59.456,59.4921,500890.0
2017-07-10 09:30:00,65.91,66.03,65.74,65.89,308562.0,59.4831,59.5914,59.3297,59.4651,308562.0
2017-07-10 10:00:00,65.89,65.99,65.73,65.84,174817.0,59.4651,59.5553,59.3207,59.4199,174817.0
2017-07-10 10:30:00,65.84,65.88,65.77,65.8,178054.0,59.4199,59.456,59.3568,59.3838,178054.0
2017-07-10 11:00:00,65.8,65.85,65.74,65.77,163660.0,59.3838,59.429,59.3297,59.3568,163660.0
2017-07-10 11:30:00,65.78,65.81,65.74,65.77,172038.0,59.3658,59.3929,59.3297,59.3568,172038.0
2017-07-10 12:00:00,65.77,65.84,65.74,65.84,236251.0,59.3568,59.4199,59.3297,59.4199,236251.0
2017-07-10 12:30:00,65.84,65.95,65.74,65.83,148892.0,59.4199,59.5192,59.3297,59.4109,148892.0
2017-07-10 13:00:00,65.82,65.83,65.73,65.76,171346.0,59.4019,59.4109,59.3207,59.3477,171346.0
2017-07-10 13:30:00,65.77,65.78,65.65,65.68,60944.0,59.3568,59.3658,59.2485,59.2755,60944.0
2017-07-10 14:00:00,65.68,65.71,65.62,65.69,76845.0,59.2755,59.3026,59.2214,59.2846,76845.0
2017-07-10 14:30:00,65.68,65.81,65.62,65.66,198583.0,59.2755,59.3929,59.2214,59.2575,198583.0
2017-07-10 15:00:00,65.66,65.69,65.55,65.59,223305.0,59.2575,59.2846,59.1582,59.1943,223305.0
2017-07-10 15:30:00,65.59,65.65,65.5,65.52,462767.0,59.1943,59.2485,59.1131,59.1311,462767.0
2017-07-11 09:30:00,65.57,66.1,65.5,66.03,156195.0,59.1763,59.6546,59.1131,59.5914,156195.0
2017-07-11 10:00:00,66.04,66.04,65.7,65.71,167590.0,59.6004,59.6004,59.2936,59.3026,167590.0
2017-07-11 10:30:00,65.72,65.83,65.51,65.56,197081.0,59.3116,59.4109,59.1221,59.1672,197081.0
2017-07-11 11:00:00,65.57,65.75,65.24,65.35,356069.0,59.1763,59.3387,58.8784,58.9777,356069.0
2017-07-11 11:30:00,65.37,65.56,65.34,65.5,98411.0,58.9958,59.1672,58.9687,59.1131,98411.0
2017-07-11 12:00:00,65.5,65.55,65.39,65.53,133231.0,59.1131,59.1582,59.0138,59.1402,133231.0
2017-07-11 12:30:00,65.53,65.66,65.48,65.6,97869.0,59.1402,59.2575,59.095,59.2033,97869.0
2017-07-11 13:00:00,65.6,65.63,65.46,65.49,147676.0,59.2033,59.2304,59.077,59.1041,147676.0
2017-07-11 13:30:00,65.5,65.6,65.46,65.58,119098.0,59.1131,59.2033,59.077,59.1853,119098.0
2017-07-11 14:00:00,65.59,65.62,65.48,65.51,142874.0,59.1943,59.2214,59.095,59.1221,142874.0
2017-07-11 14:30:00,65.51,65.55,65.41,65.48,161668.0,59.1221,59.1582,59.0319,59.095,161668.0
2017-07-11 15:00:00,65.48,65.57,65.48,65.51,199961.0,59.095,59.1763,59.095,59.1221,199961.0
2017-07-11 15:30:00,65.52,65.59,65.37,65.4,486707.0,59.1311,59.1943,58.9958,59.0228,486707.0
2017-07-12 09:30:00,65.44,65.63,65.19,65.63,137850.0,59.0589,59.2304,58.8333,59.2304,137850.0
2017-07-12 10:00:00,65.63,65.7,65.5,65.68,111426.0,59.2304,59.2936,59.1131,59.2755,111426.0
2017-07-12 10:30:00,65.68,65.8,65.6,65.63,285884.0,59.2755,59.3838,59.2033,59.2304,285884.0
2017-07-12 11:00:00,65.64,65.79,65.54,65.55,137482.0,59.2394,59.3748,59.1492,59.1582,137482.0
2017-07-12 11:30:00,65.55,65.58,65.4,65.47,128270.0,59.1582,59.1853,59.0228,59.086,128270.0
2017-07-12 12:00:00,65.48,65.59,65.38,65.59,163866.0,59.095,59.1943,59.0048,59.1943,163866.0
2017-07-12 12:30:00,65.58,65.67,65.56,65.59,138830.0,59.1853,59.2665,59.1672,59.1943,138830.0
2017-07-12 13:00:00,65.58,65.67,65.55,65.67,62347.0,59.1853,59.2665,59.1582,59.2665,62347.0
2017-07-12 13:30:00,65.66,65.78,65.64,65.78,99061.0,59.2575,59.3658,59.2394,59.3658,99061.0
2017-07-12 14:00:00,65.79,65.8,65.7,65.76,102071.0,59.3748,59.3838,59.2936,59.3477,102071.0
2017-07-12 14:30:00,65.76,65.77,65.68,65.72,170537.0,59.3477,59.3568,59.2755,59.3116,170537.0
2017-07-12 15:00:00,65.72,65.82,65.7,65.78,148042.0,59.3116,59.4019,59.2936,59.3658,148042.0
2017-07-12 15:30:00,65.77,65.87,65.71,65.86,462125.0,59.3568,59.447,59.3026,59.438,462125.0
2017-07-13 09:30:00,66.62,66.87,66.12,66.86,208157.0,60.1239,60.3495,59.6726,60.3405,208157.0
2017-07-13 10:00:00,66.87,67.08,66.81,67.04,213521.0,60.3495,60.539,60.2953,60.5029,213521.0
2017-07-13 10:30:00,67.03,67.09,66.64,66.86,304492.0,60.4939,60.548,60.1419,60.3405,304492.0
2017-07-13 11:00:00,66.86,66.89,66.64,66.8,202626.0,60.3405,60.3675,60.1419,60.2863,202626.0
2017-07-13 11:30:00,66.81,67.0,66.79,66.97,100151.0,60.2953,60.4668,60.2773,60.4397,100151.0
2017-07-13 12:00:00,66.98,67.21,66.98,67.16,96679.0,60.4488,60.6563,60.4488,60.6112,96679.0
2017-07-13 12:30:00,67.16,67.25,67.15,67.19,114319.0,60.6112,60.6924,60.6022,60.6383,114319.0
2017-07-13 13:00:00,67.19,67.34,67.19,67.31,223399.0,60.6383,60.7737,60.6383,60.7466,223399.0
2017-07-13 13:30:00,67.31,67.33,67.14,67.16,191133.0,60.7466,60.7646,60.5932,60.6112,191133.0
2017-07-13 14:00:00,67.15,67.21,67.12,67.17,140674.0,60.6022,60.6563,60.5751,60.6202,140674.0
2017-07-13 14:30:00,67.16,67.17,67.03,67.08,97471.0,60.6112,60.6202,60.4939,60.539,97471.0
2017-07-13 15:00:00,67.08,67.12,67.05,67.1,173549.0,60.539,60.5751,60.5119,60.5571,173549.0
2017-07-13 15:30:00,67.11,67.11,66.83,66.89,559280.0,60.5661,60.5661,60.3134,60.3675,559280.0
2017-07-14 09:30:00,66.36,66.36,66.01,66.26,277284.0,59.8892,59.8892,59.5734,59.799,277284.0
2017-07-14 10:00:00,66.26,66.26,65.75,65.81,127817.0,59.799,59.799,59.3387,59.3929,127817.0
2017-07-14 10:30:00,65.81,66.03,65.7,65.87,241246.0,59.3929,59.5914,59.2936,59.447,241246.0
2017-07-14 11:00:00,65.86,65.9,65.77,65.85,78911.0,59.438,59.4741,59.3568,59.429,78911.0
2017-07-14 11:30:00,65.84,65.93,65.63,65.65,147287.0,59.4199,59.5012,59.2304,59.2485,147287.0
2017-07-14 12:00:00,65.64,65.77,65.56,65.77,184243.0,59.2394,59.3568,59.1672,59.3568,184243.0
2017-07-14 12:30:00,65.77,65.79,65.47,65.49,177320.0,59.3568,59.3748,59.086,59.1041,177320.0
2017-07-14 13:00:00,65.5,65.68,65.49,65.62,110533.0,59.1131,59.2755,59.1041,59.2214,110533.0
2017-07-14 13:30:00,65.63,65.65,65.53,65.54,84776.0,59.2304,59.2485,59.1402,59.1492,84776.0
2017-07-14 14:00:00,65.55,65.6,65.5,65.55,90306.0,59.1582,59.2033,59.1131,59.1582,90306.0
2017-07-14 14:30:00,65.55,65.62,65.54,65.56,102702.0,59.1582,59.2214,59.1492,59.1672,102702.0
2017-07-14 15:00:00,65.56,65.61,65.53,65.59,230955.0,59.1672,59.2124,59.1402,59.1943,230955.0
2017-07-14 15:30:00,65.59,65.77,65.54,65.55,473618.0,59.1943,59.3568,59.1492,59.1582,473618.0
2017-07-17 09:30:00,65.61,66.0,65.41,65.81,197523.0,59.2124,59.5643,59.0319,59.3929,197523.0
2017-07-17 10:00:00,65.82,66.09,65.77,66.05,199827.0,59.4019,59.6456,59.3568,59.6095,199827.0
2017-07-17 10:30:00,66.05,66.06,65.9,65.99,87419.0,59.6095,59.6185,59.4741,59.5553,87419.0
2017-07-17 11:00:00,66.0,66.18,65.98,66.15,187731.0,59.5643,59.7268,59.5463,59.6997,187731.0
2017-07-17 11:30:00,66.14,66.14,65.97,66.04,72355.0,59.6907,59.6907,59.5373,59.6004,72355.0
2017-07-17 12:00:00,66.06,66.17,66.01,66.17,69416.0,59.6185,59.7178,59.5734,59.7178,69416.0
2017-07-17 12:30:00,66.18,66.42,66.15,66.36,169170.0,59.7268,59.9434,59.6997,59.8892,169170.0
2017-07-17 13:00:00,66.37,66.42,66.28,66.4,88008.0,59.8983,59.9434,59.817,59.9253,88008.0
2017-07-17 13:30:00,66.39,66.4,66.15,66.17,107221.0,59.9163,59.9253,59.6997,59.7178,107221.0
2017-07-17 14:00:00,66.16,66.25,66.07,66.16,83496.0,59.7087,59.79,59.6275,59.7087,83496.0
2017-07-17 14:30:00,66.15,66.15,66.06,66.07,86782.0,59.6997,59.6997,59.6185,59.6275,86782.0
2017-07-17 15:00:00,66.08,66.08,65.91,65.92,111168.0,59.6365,59.6365,59.4831,59.4921,111168.0
2017-07-17 15:30:00,65.91,65.91,65.79,65.82,270637.0,59.4831,59.4831,59.3748,59.4019,270637.0
2017-07-18 09:30:00,65.6,65.81,65.53,65.62,217584.0,59.2033,59.3929,59.1402,59.2214,217584.0
2017-07-18 10:00:00,65.62,65.73,65.54,65.54,98017.0,59.2214,59.3207,59.1492,59.1492,98017.0
2017-07-18 10:30:00,65.55,65.57,65.33,65.53,84915.0,59.1582,59.1763,58.9597,59.1402,84915.0
2017-07-18 11:00:00,65.54,65.75,65.5,65.75,78849.0,59.1492,59.3387,59.1131,59.3387,78849.0
2017-07-18 11:30:00,65.75,65.77,65.67,65.71,61142.0,59.3387,59.3568,59.2665,59.3026,61142.0
2017-07-18 12:00:00,65.71,65.72,65.6,65.63,58193.0,59.3026,59.3116,59.2033,59.2304,58193.0
2017-07-18 12:30:00,65.63,65.71,65.62,65.66,66345.0,59.2304,59.3026,59.2214,59.2575,66345.0
2017-07-18 13:00:00,65.65,65.79,65.61,65.74,123848.0,59.2485,59.3748,59.2124,59.3297,123848.0
2017-07-18 13:30:00,65.73,65.85,65.68,65.69,113758.0,59.3207,59.429,59.2755,59.2846,113758.0
2017-07-18 14:00:00,65.7,65.72,65.6,65.61,74834.0,59.2936,59.3116,59.2033,59.2124,74834.0
2017-07-18 14:30:00,65.62,65.71,65.59,65.69,99160.0,59.2214,59.3026,59.1943,59.2846,99160.0
2017-07-18 15:00:00,65.69,65.79,65.67,65.7,129597.0,59.2846,59.3748,59.2665,59.2936,129597.0
2017-07-18 15:30:00,65.7,65.79,65.66,65.73,377419.0,59.2936,59.3748,59.2575,59.3207,377419.0
2017-07-19 09:30:00,65.94,66.01,65.84,65.94,156454.0,59.5102,59.5734,59.4199,59.5102,156454.0
2017-07-19 10:00:00,65.92,65.98,65.76,65.83,156853.0,59.4921,59.5463,59.3477,59.4109,156853.0
2017-07-19 10:30:00,65.83,65.86,65.64,65.65,67951.0,59.4109,59.438,59.2394,59.2485,67951.0
2017-07-19 11:00:00,65.66,65.77,65.61,65.64,71169.0,59.2575,59.3568,59.2124,59.2394,71169.0
2017-07-19 11:30:00,65.65,65.73,65.55,65.7,164745.0,59.2485,59.3207,59.1582,59.2936,164745.0
2017-07-19 12:00:00,65.7,65.74,65.59,65.59,77718.0,59.2936,59.3297,59.1943,59.1943,77718.0
2017-07-19 12:30:00,65.59,65.59,65.45,65.48,82885.0,59.1943,59.1943,59.068,59.095,82885.0
2017-07-19 13:00:00,65.49,65.58,65.47,65.54,71394.0,59.1041,59.1853,59.086,59.1492,71394.0
2017-07-19 13:30:00,65.55,65.64,65.45,65.47,115464.0,59.1582,59.2394,59.068,59.086,115464.0
2017-07-19 14:00:00,65.48,65.57,65.44,65.45,86538.0,59.095,59.1763,59.0589,59.068,86538.0
2017-07-19 14:30:00,65.46,65.69,65.46,65.62,118311.0,59.077,59.2846,59.077,59.2214,118311.0
2017-07-19 15:00:00,65.62,65.69,65.61,65.67,202203.0,59.2214,59.2846,59.2124,59.2665,202203.0
2017-07-19 15:30:00,65.67,65.73,65.61,65.72,263212.0,59.2665,59.3207,59.2124,59.3116,263212.0
2017-07-20 09:30:00,65.66,65.93,65.58,65.79,210982.0,59.2575,59.5012,59.1853,59.3748,210982.0
2017-07-20 10:00:00,65.79,65.98,65.79,65.84,123102.0,59.3748,59.5463,59.3748,59.4199,123102.0
2017-07-20 10:30:00,65.85,65.89,65.65,65.7,61489.0,59.429,59.4651,59.2485,59.2936,61489.0
2017-07-20 11:00:00,65.69,65.79,65.62,65.65,57949.0,59.2846,59.3748,59.2214,59.2485,57949.0
2017-07-20 11:30:00,65.64,65.68,65.56,65.66,43895.0,59.2394,59.2755,59.1672,59.2575,43895.0
2017-07-20 12:00:00,65.65,65.71,65.62,65.7,30725.0,59.2485,59.3026,59.2214,59.2936,30725.0
2017-07-20 12:30:00,65.7,65.79,65.68,65.77,45918.0,59.2936,59.3748,59.2755,59.3568,45918.0
2017-07-20 13:00:00,65.77,65.88,65.75,65.85,53996.0,59.3568,59.456,59.3387,59.429,53996.0
2017-07-20 13:30:00,65.86,65.88,65.82,65.85,77436.0,59.438,59.456,59.4019,59.429,77436.0
2017-07-20 14:00:00,65.86,65.87,65.7,65.73,504014.0,59.438,59.447,59.2936,59.3207,504014.0
2017-07-20 14:30:00,65.73,65.81,65.71,65.78,66894.0,59.3207,59.3929,59.3026,59.3658,66894.0
2017-07-20 15:00:00,65.78,65.88,65.78,65.86,100975.0,59.3658,59.456,59.3658,59.438,100975.0
2017-07-20 15:30:00,65.86,65.86,65.75,65.84,247180.0,59.438,59.438,59.3387,59.4199,247180.0
2017-07-21 09:30:00,65.82,66.48,65.82,66.42,265554.0,59.4019,59.9975,59.4019,59.9434,265554.0
2017-07-21 10:00:00,66.43,66.57,66.33,66.38,159745.0,59.9524,60.0788,59.8622,59.9073,159745.0
2017-07-21 10:30:00,66.38,66.5,66.34,66.44,142093.0,59.9073,60.0156,59.8712,59.9614,142093.0
2017-07-21 11:00:00,66.45,66.49,66.39,66.43,64068.0,59.9705,60.0066,59.9163,59.9524,64068.0
2017-07-21 11:30:00,66.42,66.61,66.41,66.61,105338.0,59.9434,60.1149,59.9344,60.1149,105338.0
2017-07-21 12:00:00,66.61,66.62,66.52,66.55,58887.0,60.1149,60.1239,60.0336,60.0607,58887.0
2017-07-21 12:30:00,66.54,66.69,66.54,66.68,79262.0,60.0517,60.1871,60.0517,60.178,79262.0
2017-07-21 13:00:00,66.67,66.76,66.62,66.72,97222.0,60.169,60.2502,60.1239,60.2141,97222.0
2017-07-21 13:30:00,66.72,66.73,66.61,66.7,130640.0,60.2141,60.2232,60.1149,60.1961,130640.0
2017-07-21 14:00:00,66.69,66.7,66.37,66.47,131638.0,60.1871,60.1961,59.8983,59.9885,131638.0
2017-07-21 14:30:00,66.48,66.52,66.44,66.5,66877.0,59.9975,60.0336,59.9614,60.0156,66877.0
2017-07-21 15:00:00,66.5,66.52,66.47,66.5,127740.0,60.0156,60.0336,59.9885,60.0156,127740.0
2017-07-21 15:30:00,66.49,66.59,66.46,66.55,482487.0,60.0066,60.0968,59.9795,60.0607,482487.0
2017-07-24 09:30:00,66.48,66.76,66.31,66.74,102831.0,59.9975,60.2502,59.8441,60.2322,102831.0
2017-07-24 10:00:00,66.75,67.1,66.68,67.0,261229.0,60.2412,60.5571,60.178,60.4668,261229.0
2017-07-24 10:30:00,67.0,67.01,66.74,66.9,148967.0,60.4668,60.4758,60.2322,60.3766,148967.0
2017-07-24 11:00:00,66.89,67.04,66.83,67.02,237161.0,60.3675,60.5029,60.3134,60.4849,237161.0
2017-07-24 11:30:00,67.02,67.12,66.97,67.05,112894.0,60.4849,60.5751,60.4397,60.5119,112894.0
2017-07-24 12:00:00,67.05,67.23,67.03,67.21,135101.0,60.5119,60.6744,60.4939,60.6563,135101.0
2017-07-24 12:30:00,67.2,67.21,67.06,67.13,108195.0,60.6473,60.6563,60.521,60.5841,108195.0
2017-07-24 13:00:00,67.12,67.22,67.09,67.22,95299.0,60.5751,60.6654,60.548,60.6654,95299.0
2017-07-24 13:30:00,67.21,67.29,67.16,67.2,81750.0,60.6563,60.7285,60.6112,60.6473,81750.0
2017-07-24 14:00:00,67.2,67.25,66.97,66.97,348356.0,60.6473,60.6924,60.4397,60.4397,348356.0
2017-07-24 14:30:00,66.97,66.99,66.85,66.95,962995.0,60.4397,60.4578,60.3314,60.4217,962995.0
2017-07-24 15:00:00,66.95,67.0,66.81,66.96,141170.0,60.4217,60.4668,60.2953,60.4307,141170.0
2017-07-24 15:30:00,66.97,66.98,66.71,66.79,330697.0,60.4397,60.4488,60.2051,60.2773,330697.0
2017-07-25 09:30:00,67.26,67.48,66.78,66.82,100243.0,60.7015,60.9,60.2683,60.3044,100243.0
2017-07-25 10:00:00,66.84,66.91,66.72,66.82,105666.0,60.3224,60.3856,60.2141,60.3044,105666.0
2017-07-25 10:30:00,66.82,66.87,66.74,66.8,96005.0,60.3044,60.3495,60.2322,60.2863,96005.0
2017-07-25 11:00:00,66.8,66.81,66.67,66.72,95365.0,60.2863,60.2953,60.169,60.2141,95365.0
2017-07-25 11:30:00,66.73,66.75,66.57,66.58,102473.0,60.2232,60.2412,60.0788,60.0878,102473.0
2017-07-25 12:00:00,66.57,66.68,66.48,66.49,96413.0,60.0788,60.178,59.9975,60.0066,96413.0
2017-07-25 12:30:00,66.48,66.65,66.46,66.56,51511.0,59.9975,60.151,59.9795,60.0697,51511.0
2017-07-25 13:00:00,66.57,66.6,66.54,66.58,42966.0,60.0788,60.1058,60.0517,60.0878,42966.0
2017-07-25 13:30:00,66.58,66.68,66.58,66.62,59367.0,60.0878,60.178,60.0878,60.1239,59367.0
2017-07-25 14:00:00,66.62,66.66,66.53,66.55,90883.0,60.1239,60.16,60.0427,60.0607,90883.0
2017-07-25 14:30:00,66.54,66.54,66.44,66.48,78352.0,60.0517,60.0517,59.9614,59.9975,78352.0
2017-07-25 15:00:00,66.48,66.5,66.41,66.48,91981.0,59.9975,60.0156,59.9344,59.9975,91981.0
2017-07-25 15:30:00,66.48,66.52,66.37,66.39,374242.0,59.9975,60.0336,59.8983,59.9163,374242.0
2017-07-26 09:30:00,66.33,66.78,66.3,66.7,97823.0,59.8622,60.2683,59.8351,60.1961,97823.0
2017-07-26 10:00:00,66.69,66.91,66.66,66.89,97847.0,60.1871,60.3856,60.16,60.3675,97847.0
2017-07-26 10:30:00,66.89,66.94,66.71,66.72,79331.0,60.3675,60.4127,60.2051,60.2141,79331.0
2017-07-26 11:00:00,66.72,66.88,66.71,66.78,87585.0,60.2141,60.3585,60.2051,60.2683,87585.0
2017-07-26 11:30:00,66.77,66.81,66.57,66.6,54506.0,60.2593,60.2953,60.0788,60.1058,54506.0
2017-07-26 12:00:00,66.6,66.7,66.52,66.52,85757.0,60.1058,60.1961,60.0336,60.0336,85757.0
2017-07-26 12:30:00,66.54,66.59,66.51,66.56,62193.0,60.0517,60.0968,60.0246,60.0697,62193.0
2017-07-26 13:00:00,66.56,66.6,66.49,66.49,50345.0,60.0697,60.1058,60.0066,60.0066,50345.0
2017-07-26 13:30:00,66.49,66.57,66.44,66.52,74959.0,60.0066,60.0788,59.9614,60.0336,74959.0
2017-07-26 14:00:00,66.59,66.82,66.38,66.42,82441.0,60.0968,60.3044,59.9073,59.9434,82441.0
2017-07-26 14:30:00,66.42,66.52,66.36,66.4,79554.0,59.9434,60.0336,59.8892,59.9253,79554.0
2017-07-26 15:00:00,66.39,66.44,66.36,66.4,98317.0,59.9163,59.9614,59.8892,59.9253,98317.0
2017-07-26 15:30:00,66.41,66.43,66.22,66.37,228193.0,59.9344,59.9524,59.7629,59.8983,228193.0
2017-07-27 09:30:00,66.29,66.53,66.26,66.4,79904.0,59.8261,60.0427,59.799,59.9253,79904.0
2017-07-27 10:00:00,66.41,66.5,66.3,66.36,100511.0,59.9344,60.0156,59.8351,59.8892,100511.0
2017-07-27 10:30:00,66.36,66.48,66.34,66.42,78587.0,59.8892,59.9975,59.8712,59.9434,78587.0
2017-07-27 11:00:00,66.43,66.44,66.07,66.07,86888.0,59.9524,59.9614,59.6275,59.6275,86888.0
2017-07-27 11:30:00,66.08,66.25,66.06,66.06,61030.0,59.6365,59.79,59.6185,59.6185,61030.0
2017-07-27 12:00:00,66.06,66.07,65.88,65.88,94155.0,59.6185,59.6275,59.456,59.456,94155.0
2017-07-27 12:30:00,65.89,66.04,65.89,65.98,38888.0,59.4651,59.6004,59.4651,59.5463,38888.0
2017-07-27 13:00:00,65.98,66.02,65.92,65.97,62973.0,59.5463,59.5824,59.4921,59.5373,62973.0
2017-07-27 13:30:00,65.96,65.98,65.79,65.81,63172.0,59.5282,59.5463,59.3748,59.3929,63172.0
2017-07-27 14:00:00,65.84,65.93,65.7,65.72,70595.0,59.4199,59.5012,59.2936,59.3116,70595.0
2017-07-27 14:30:00,65.73,65.88,65.67,65.87,102207.0,59.3207,59.456,59.2665,59.447,102207.0
2017-07-27 15:00:00,65.87,66.02,65.82,66.0,116565.0,59.447,59.5824,59.4019,59.5643,116565.0
2017-07-27 15:30:00,66.0,66.1,65.96,66.09,265845.0,59.5643,59.6546,59.5282,59.6456,265845.0
2017-07-28 09:30:00,66.2,66.2,65.81,65.83,65162.0,59.7448,59.7448,59.3929,59.4109,65162.0
2017-07-28 10:00:00,65.82,66.06,65.82,65.99,66259.0,59.4019,59.6185,59.4019,59.5553,66259.0
2017-07-28 10:30:00,66.01,66.15,65.97,66.08,38189.0,59.5734,59.6997,59.5373,59.6365,38189.0
2017-07-28 11:00:00,66.06,66.33,66.06,66.15,70130.0,59.6185,59.8622,59.6185,59.6997,70130.0
2017-07-28 11:30:00,66.16,66.27,66.14,66.22,45002.0,59.7087,59.808,59.6907,59.7629,45002.0
2017-07-28 12:00:00,66.23,66.34,66.21,66.27,60867.0,59.7719,59.8712,59.7539,59.808,60867.0
2017-07-28 12:30:00,66.25,66.34,66.19,66.32,60361.0,59.79,59.8712,59.7358,59.8531,60361.0
2017-07-28 13:00:00,66.32,66.35,66.29,66.29,45720.0,59.8531,59.8802,59.8261,59.8261,45720.0
2017-07-28 13:30:00,66.3,66.32,66.24,66.27,41017.0,59.8351,59.8531,59.7809,59.808,41017.0
2017-07-28 14:00:00,66.26,66.39,66.26,66.39,40610.0,59.799,59.9163,59.799,59.9163,40610.0
2017-07-28 14:30:00,66.4,66.45,66.39,66.43,47725.0,59.9253,59.9705,59.9163,59.9524,47725.0
2017-07-28 15:00:00,66.43,66.55,66.43,66.45,123901.0,59.9524,60.0607,59.9524,59.9705,123901.0
2017-07-28 15:30:00,66.45,66.47,66.35,66.36,186054.0,59.9705,59.9885,59.8802,59.8892,186054.0
2017-07-31 09:30:00,66.28,66.83,66.12,66.81,99445.0,59.817,60.3134,59.6726,60.2953,99445.0
2017-07-31 10:00:00,66.83,66.85,66.5,66.69,96464.0,60.3134,60.3314,60.0156,60.1871,96464.0
2017-07-31 10:30:00,66.67,66.74,66.58,66.73,82616.0,60.169,60.2322,60.0878,60.2232,82616.0
2017-07-31 11:00:00,66.74,66.77,66.66,66.77,88321.0,60.2322,60.2593,60.16,60.2593,88321.0
2017-07-31 11:30:00,66.77,66.91,66.74,66.84,97913.0,60.2593,60.3856,60.2322,60.3224,97913.0
2017-07-31 12:00:00,66.83,66.87,66.76,66.84,51677.0,60.3134,60.3495,60.2502,60.3224,51677.0
2017-07-31 12:30:00,66.84,66.86,66.75,66.76,46024.0,60.3224,60.3405,60.2412,60.2502,46024.0
2017-07-31 13:00:00,66.76,66.91,66.76,66.88,63703.0,60.2502,60.3856,60.2502,60.3585,63703.0
2017-07-31 13:30:00,66.87,66.89,66.82,66.87,63755.0,60.3495,60.3675,60.3044,60.3495,63755.0
2017-07-31 14:00:00,66.87,66.88,66.7,66.71,68933.0,60.3495,60.3585,60.1961,60.2051,68933.0
2017-07-31 14:30:00,66.71,66.71,66.56,66.68,92379.0,60.2051,60.2051,60.0697,60.178,92379.0
2017-07-31 15:00:00,66.69,66.85,66.68,66.83,96357.0,60.1871,60.3314,60.178,60.3134,96357.0
2017-07-31 15:30:00,66.83,66.86,66.67,66.73,465033.0,60.3134,60.3405,60.169,60.2232,465033.0
2017-08-01 09:30:00,66.79,67.03,66.55,66.71,148220.0,60.2773,60.4939,60.0607,60.2051,148220.0
2017-08-01 10:00:00,66.73,66.89,66.72,66.75,72709.0,60.2232,60.3675,60.2141,60.2412,72709.0
2017-08-01 10:30:00,66.75,67.01,66.64,67.01,70264.0,60.2412,60.4758,60.1419,60.4758,70264.0
2017-08-01 11:00:00,67.02,67.02,66.72,66.88,102856.0,60.4849,60.4849,60.2141,60.3585,102856.0
2017-08-01 11:30:00,66.87,67.07,66.81,67.07,266244.0,60.3495,60.53,60.2953,60.53,266244.0
2017-08-01 12:00:00,67.09,67.18,67.03,67.14,100800.0,60.548,60.6293,60.4939,60.5932,100800.0
2017-08-01 12:30:00,67.13,67.15,66.94,67.0,60744.0,60.5841,60.6022,60.4127,60.4668,60744.0
2017-08-01 13:00:00,67.0,67.02,66.95,66.99,89179.0,60.4668,60.4849,60.4217,60.4578,89179.0
2017-08-01 13:30:00,66.99,67.09,66.96,67.09,107855.0,60.4578,60.548,60.4307,60.548,107855.0
2017-08-01 14:00:00,67.09,67.13,67.0,67.02,76349.0,60.548,60.5841,60.4668,60.4849,76349.0
2017-08-01 14:30:00,67.03,67.06,66.98,66.99,102199.0,60.4939,60.521,60.4488,60.4578,102199.0
2017-08-01 15:00:00,66.98,67.1,66.93,67.02,65368.0,60.4488,60.5571,60.4036,60.4849,65368.0
2017-08-01 15:30:00,67.03,67.29,67.01,67.21,389797.0,60.4939,60.7285,60.4758,60.6563,389797.0
2017-08-02 09:30:00,67.28,67.31,67.06,67.07,71548.0,60.7195,60.7466,60.521,60.53,71548.0
2017-08-02 10:00:00,67.07,67.26,66.94,66.96,80296.0,60.53,60.7015,60.4127,60.4307,80296.0
2017-08-02 10:30:00,66.96,67.13,66.95,67.12,79718.0,60.4307,60.5841,60.4217,60.5751,79718.0
2017-08-02 11:00:00,67.12,67.17,66.99,67.11,94999.0,60.5751,60.6202,60.4578,60.5661,94999.0
2017-08-02 11:30:00,67.11,67.12,66.88,66.89,62943.0,60.5661,60.5751,60.3585,60.3675,62943.0
2017-08-02 12:00:00,66.9,66.91,66.78,66.83,58744.0,60.3766,60.3856,60.2683,60.3134,58744.0
2017-08-02 12:30:00,66.83,66.86,66.75,66.8,75186.0,60.3134,60.3405,60.2412,60.2863,75186.0
2017-08-02 13:00:00,66.8,66.85,66.77,66.82,91197.0,60.2863,60.3314,60.2593,60.3044,91197.0
2017-08-02 13:30:00,66.81,66.91,66.8,66.82,73867.0,60.2953,60.3856,60.2863,60.3044,73867.0
2017-08-02 14:00:00,66.81,66.82,66.74,66.79,93133.0,60.2953,60.3044,60.2322,60.2773,93133.0
2017-08-02 14:30:00,66.79,66.91,66.78,66.8,112375.0,60.2773,60.3856,60.2683,60.2863,112375.0
2017-08-02 15:00:00,66.79,66.87,66.76,66.87,109524.0,60.2773,60.3495,60.2502,60.3495,109524.0
2017-08-02 15:30:00,66.87,67.13,66.76,67.01,414867.0,60.3495,60.5841,60.2502,60.4758,414867.0
2017-08-03 09:30:00,64.0,65.95,63.22,65.0,922547.0,57.7594,59.5192,57.0554,58.6618,922547.0
2017-08-03 10:00:00,65.0,65.36,64.94,65.13,293078.0,58.6618,58.9867,58.6077,58.7792,293078.0
2017-08-03 10:30:00,65.12,65.22,64.62,64.91,283455.0,58.7701,58.8604,58.3189,58.5806,283455.0
2017-08-03 11:00:00,64.91,65.08,64.89,64.99,173886.0,58.5806,58.734,58.5626,58.6528,173886.0
2017-08-03 11:30:00,65.02,65.05,64.8,65.0,110314.0,58.6799,58.707,58.4813,58.6618,110314.0
2017-08-03 12:00:00,64.99,65.52,64.94,65.5,254332.0,58.6528,59.1311,58.6077,59.1131,254332.0
2017-08-03 12:30:00,65.5,65.55,65.21,65.22,136408.0,59.1131,59.1582,58.8514,58.8604,136408.0
2017-08-03 13:00:00,65.22,65.5,65.21,65.3,165743.0,58.8604,59.1131,58.8514,58.9326,165743.0
2017-08-03 13:30:00,65.3,65.53,65.29,65.48,106122.0,58.9326,59.1402,58.9236,59.095,106122.0
2017-08-03 14:00:00,65.48,65.54,65.3,65.38,221986.0,59.095,59.1492,58.9326,59.0048,221986.0
2017-08-03 14:30:00,65.38,65.44,65.31,65.32,125086.0,59.0048,59.0589,58.9416,58.9506,125086.0
2017-08-03 15:00:00,65.32,65.49,65.32,65.49,159025.0,58.9506,59.1041,58.9506,59.1041,159025.0
2017-08-03 15:30:00,65.49,65.51,65.09,65.14,605695.0,59.1041,59.1221,58.7431,58.7882,605695.0
2017-08-04 09:30:00,65.55,65.64,64.79,64.85,190595.0,59.1582,59.2394,58.4723,58.5265,190595.0
2017-08-04 10:00:00,64.87,64.91,64.5,64.6,80677.0,58.5445,58.5806,58.2106,58.3008,80677.0
2017-08-04 10:30:00,64.6,64.62,64.45,64.59,94469.0,58.3008,58.3189,58.1655,58.2918,94469.0
2017-08-04 11:00:00,64.58,65.02,64.55,64.87,201719.0,58.2828,58.6799,58.2557,58.5445,201719.0
2017-08-04 11:30:00,64.86,64.87,64.65,64.73,57471.0,58.5355,58.5445,58.346,58.4182,57471.0
2017-08-04 12:00:00,64.72,64.78,64.59,64.64,60174.0,58.4091,58.4633,58.2918,58.3369,60174.0
2017-08-04 12:30:00,64.64,64.79,64.59,64.75,63365.0,58.3369,58.4723,58.2918,58.4362,63365.0
2017-08-04 13:00:00,64.75,64.85,64.71,64.84,60179.0,58.4362,58.5265,58.4001,58.5174,60179.0
2017-08-04 13:30:00,64.85,64.95,64.85,64.94,131868.0,58.5265,58.6167,58.5265,58.6077,131868.0
2017-08-04 14:00:00,64.93,64.94,64.84,64.9,106415.0,58.5987,58.6077,58.5174,58.5716,106415.0
2017-08-04 14:30:00,64.9,64.92,64.82,64.83,81376.0,58.5716,58.5896,58.4994,58.5084,81376.0
2017-08-04 15:00:00,64.84,64.94,64.81,64.89,178765.0,58.5174,58.6077,58.4904,58.5626,178765.0
2017-08-04 15:30:00,64.88,64.95,64.79,64.82,549031.0,58.5535,58.6167,58.4723,58.4994,549031.0
2017-08-07 09:30:00,65.09,65.17,64.69,64.75,144835.0,58.7431,58.8153,58.3821,58.4362,144835.0
2017-08-07 10:00:00,64.74,64.88,64.67,64.76,80264.0,58.4272,58.5535,58.364,58.4452,80264.0
2017-08-07 10:30:00,64.78,64.82,64.67,64.67,85827.0,58.4633,58.4994,58.364,58.364,85827.0
2017-08-07 11:00:00,64.67,64.83,64.66,64.71,87345.0,58.364,58.5084,58.355,58.4001,87345.0
2017-08-07 11:30:00,64.72,64.78,64.67,64.72,57493.0,58.4091,58.4633,58.364,58.4091,57493.0
2017-08-07 12:00:00,64.71,64.74,64.64,64.69,96308.0,58.4001,58.4272,58.3369,58.3821,96308.0
2017-08-07 12:30:00,64.7,64.76,64.64,64.74,45180.0,58.3911,58.4452,58.3369,58.4272,45180.0
2017-08-07 13:00:00,64.73,64.98,64.73,64.91,168306.0,58.4182,58.6438,58.4182,58.5806,168306.0
2017-08-07 13:30:00,64.92,64.95,64.72,64.74,112110.0,58.5896,58.6167,58.4091,58.4272,112110.0
2017-08-07 14:00:00,64.74,64.84,64.72,64.77,134310.0,58.4272,58.5174,58.4091,58.4543,134310.0
2017-08-07 14:30:00,64.77,64.78,64.54,64.54,113396.0,58.4543,58.4633,58.2467,58.2467,113396.0
2017-08-07 15:00:00,64.54,64.64,64.52,64.53,144887.0,58.2467,58.3369,58.2286,58.2377,144887.0
2017-08-07 15:30:00,64.53,64.6,64.36,64.37,589713.0,58.2377,58.3008,58.0842,58.0933,589713.0
2017-08-08 09:30:00,64.21,64.47,64.02,64.25,144832.0,57.9489,58.1835,57.7774,57.985,144832.0
2017-08-08 10:00:00,64.25,64.27,64.01,64.03,151737.0,57.985,58.003,57.7684,57.7864,151737.0
2017-08-08 10:30:00,64.03,64.27,64.02,64.18,131591.0,57.7864,58.003,57.7774,57.9218,131591.0
2017-08-08 11:00:00,64.18,64.26,64.11,64.13,126214.0,57.9218,57.994,57.8586,57.8767,126214.0
2017-08-08 11:30:00,64.13,64.32,64.09,64.25,104256.0,57.8767,58.0481,57.8406,57.985,104256.0
2017-08-08 12:00:00,64.24,64.33,64.21,64.23,232692.0,57.976,58.0572,57.9489,57.9669,232692.0
2017-08-08 12:30:00,64.23,64.3,64.2,64.29,203094.0,57.9669,58.0301,57.9399,58.0211,203094.0
2017-08-08 13:00:00,64.28,64.41,64.25,64.37,89865.0,58.0121,58.1294,57.985,58.0933,89865.0
2017-08-08 13:30:00,64.37,64.52,64.3,64.5,93915.0,58.0933,58.2286,58.0301,58.2106,93915.0
2017-08-08 14:00:00,64.51,64.68,64.46,64.67,88876.0,58.2196,58.373,58.1745,58.364,88876.0
2017-08-08 14:30:00,64.67,64.7,64.5,64.51,75573.0,58.364,58.3911,58.2106,58.2196,75573.0
2017-08-08 15:00:00,64.51,64.57,64.42,64.46,133938.0,58.2196,58.2738,58.1384,58.1745,133938.0
2017-08-08 15:30:00,64.47,64.57,64.39,64.56,374921.0,58.1835,58.2738,58.1113,58.2647,374921.0
2017-08-09 09:30:00,64.28,64.71,64.28,64.66,80913.0,58.0121,58.4001,58.0121,58.355,80913.0
2017-08-09 10:00:00,64.67,64.95,64.64,64.95,94727.0,58.364,58.6167,58.3369,58.6167,94727.0
2017-08-09 10:30:00,64.95,65.06,64.88,65.03,69033.0,58.6167,58.716,58.5535,58.6889,69033.0
2017-08-09 11:00:00,65.03,65.1,64.94,65.08,73533.0,58.6889,58.7521,58.6077,58.734,73533.0
2017-08-09 11:30:00,65.08,65.21,65.07,65.19,62922.0,58.734,58.8514,58.725,58.8333,62922.0
2017-08-09 12:00:00,65.18,65.31,65.16,65.24,55477.0,58.8243,58.9416,58.8062,58.8784,55477.0
2017-08-09 12:30:00,65.25,65.27,65.19,65.26,51854.0,58.8875,58.9055,58.8333,58.8965,51854.0
2017-08-09 13:00:00,65.25,65.32,65.23,65.27,70334.0,58.8875,58.9506,58.8694,58.9055,70334.0
2017-08-09 13:30:00,65.27,65.4,65.26,65.39,75783.0,58.9055,59.0228,58.8965,59.0138,75783.0
2017-08-09 14:00:00,65.39,65.42,65.35,65.41,81129.0,59.0138,59.0409,58.9777,59.0319,81129.0
2017-08-09 14:30:00,65.41,65.5,65.39,65.5,88405.0,59.0319,59.1131,59.0138,59.1131,88405.0
2017-08-09 15:00:00,65.49,65.54,65.46,65.49,118318.0,59.1041,59.1492,59.077,59.1041,118318.0
2017-08-09 15:30:00,65.48,65.75,65.47,65.73,484441.0,59.095,59.3387,59.086,59.3207,484441.0
2017-08-10 09:30:00,65.32,65.49,65.05,65.49,73407.0,58.9506,59.1041,58.707,59.1041,73407.0
2017-08-10 10:00:00,65.46,65.51,65.34,65.41,121094.0,59.077,59.1221,58.9687,59.0319,121094.0
2017-08-10 10:30:00,65.42,65.76,65.38,65.5,300859.0,59.0409,59.3477,59.0048,59.1131,300859.0
2017-08-10 11:00:00,65.48,65.5,65.31,65.37,145318.0,59.095,59.1131,58.9416,58.9958,145318.0
2017-08-10 11:30:00,65.37,65.44,65.27,65.41,110015.0,58.9958,59.0589,58.9055,59.0319,110015.0
2017-08-10 12:00:00,65.41,65.45,65.22,65.26,121587.0,59.0319,59.068,58.8604,58.8965,121587.0
2017-08-10 12:30:00,65.26,65.39,65.23,65.39,105618.0,58.8965,59.0138,58.8694,59.0138,105618.0
2017-08-10 13:00:00,65.39,65.49,65.35,65.45,78385.0,59.0138,59.1041,58.9777,59.068,78385.0
2017-08-10 13:30:00,65.45,65.62,65.45,65.62,95124.0,59.068,59.2214,59.068,59.2214,95124.0
2017-08-10 14:00:00,65.62,65.64,65.5,65.59,94370.0,59.2214,59.2394,59.1131,59.1943,94370.0
2017-08-10 14:30:00,65.59,65.68,65.43,65.45,90593.0,59.1943,59.2755,59.0499,59.068,90593.0
2017-08-10 15:00:00,65.45,65.47,65.2,65.26,258199.0,59.068,59.086,58.8423,58.8965,258199.0
2017-08-10 15:30:00,65.25,65.27,65.12,65.18,732748.0,58.8875,58.9055,58.7701,58.8243,732748.0
2017-08-11 09:30:00,65.39,65.43,64.91,65.16,133808.0,59.0138,59.0499,58.5806,58.8062,133808.0
2017-08-11 10:00:00,65.15,65.4,65.14,65.3,88322.0,58.7972,59.0228,58.7882,58.9326,88322.0
2017-08-11 10:30:00,65.31,65.38,65.22,65.24,60399.0,58.9416,59.0048,58.8604,58.8784,60399.0
2017-08-11 11:00:00,65.23,65.27,64.98,65.04,107308.0,58.8694,58.9055,58.6438,58.6979,107308.0
2017-08-11 11:30:00,65.03,65.14,65.03,65.12,78829.0,58.6889,58.7882,58.6889,58.7701,78829.0
2017-08-11 12:00:00,65.12,65.17,65.1,65.17,81018.0,58.7701,58.8153,58.7521,58.8153,81018.0
2017-08-11 12:30:00,65.17,65.17,65.09,65.11,51297.0,58.8153,58.8153,58.7431,58.7611,51297.0
2017-08-11 13:00:00,65.11,65.15,65.1,65.14,64856.0,58.7611,58.7972,58.7521,58.7882,64856.0
2017-08-11 13:30:00,65.15,65.2,65.12,65.18,68890.0,58.7972,58.8423,58.7701,58.8243,68890.0
2017-08-11 14:00:00,65.18,65.27,65.13,65.15,46481.0,58.8243,58.9055,58.7792,58.7972,46481.0
2017-08-11 14:30:00,65.16,65.16,65.04,65.06,96501.0,58.8062,58.8062,58.6979,58.716,96501.0
2017-08-11 15:00:00,65.07,65.09,64.94,64.94,108147.0,58.725,58.7431,58.6077,58.6077,108147.0
2017-08-11 15:30:00,64.95,65.16,64.87,65.02,345791.0,58.6167,58.8062,58.5445,58.6799,345791.0
2017-08-14 09:30:00,65.87,65.87,65.21,65.39,182598.0,59.447,59.447,58.8514,59.0138,182598.0
2017-08-14 10:00:00,65.42,65.59,65.41,65.5,57398.0,59.0409,59.1943,59.0319,59.1131,57398.0
2017-08-14 10:30:00,65.5,65.61,65.5,65.58,61428.0,59.1131,59.2124,59.1131,59.1853,61428.0
2017-08-14 11:00:00,65.58,65.58,65.44,65.49,46570.0,59.1853,59.1853,59.0589,59.1041,46570.0
2017-08-14 11:30:00,65.5,65.61,65.46,65.57,46773.0,59.1131,59.2124,59.077,59.1763,46773.0
2017-08-14 12:00:00,65.57,65.57,65.47,65.49,29910.0,59.1763,59.1763,59.086,59.1041,29910.0
2017-08-14 12:30:00,65.49,65.5,65.44,65.45,31077.0,59.1041,59.1131,59.0589,59.068,31077.0
2017-08-14 13:00:00,65.42,65.45,65.38,65.4,22725.0,59.0409,59.068,59.0048,59.0228,22725.0
2017-08-14 13:30:00,65.39,65.43,65.33,65.4,33745.0,59.0138,59.0499,58.9597,59.0228,33745.0
2017-08-14 14:00:00,65.39,65.45,65.38,65.4,40883.0,59.0138,59.068,59.0048,59.0228,40883.0
2017-08-14 14:30:00,65.4,65.42,65.3,65.39,45326.0,59.0228,59.0409,58.9326,59.0138,45326.0
2017-08-14 15:00:00,65.38,65.5,65.34,65.5,109005.0,59.0048,59.1131,58.9687,59.1131,109005.0
2017-08-14 15:30:00,65.49,65.5,65.36,65.38,235528.0,59.1041,59.1131,58.9867,59.0048,235528.0
2017-08-15 09:30:00,65.66,65.97,65.6,65.74,82652.0,59.2575,59.5373,59.2033,59.3297,82652.0
2017-08-15 10:00:00,65.77,65.79,65.64,65.73,110138.0,59.3568,59.3748,59.2394,59.3207,110138.0
2017-08-15 10:30:00,65.73,65.76,65.63,65.67,129069.0,59.3207,59.3477,59.2304,59.2665,129069.0
2017-08-15 11:00:00,65.68,65.86,65.67,65.86,161699.0,59.2755,59.438,59.2665,59.438,161699.0
2017-08-15 11:30:00,65.87,65.99,65.86,65.95,72038.0,59.447,59.5553,59.438,59.5192,72038.0
2017-08-15 12:00:00,65.95,65.97,65.9,65.97,72073.0,59.5192,59.5373,59.4741,59.5373,72073.0
2017-08-15 12:30:00,65.96,66.13,65.95,66.12,48076.0,59.5282,59.6817,59.5192,59.6726,48076.0
2017-08-15 13:00:00,66.12,66.19,66.06,66.11,111419.0,59.6726,59.7358,59.6185,59.6636,111419.0
2017-08-15 13:30:00,66.11,66.17,66.07,66.17,47725.0,59.6636,59.7178,59.6275,59.7178,47725.0
2017-08-15 14:00:00,66.16,66.24,66.16,66.23,45311.0,59.7087,59.7809,59.7087,59.7719,45311.0
2017-08-15 14:30:00,66.23,66.23,66.17,66.18,40727.0,59.7719,59.7719,59.7178,59.7268,40727.0
2017-08-15 15:00:00,66.19,66.21,66.15,66.16,54748.0,59.7358,59.7539,59.6997,59.7087,54748.0
2017-08-15 15:30:00,66.16,66.16,65.86,65.88,247043.0,59.7087,59.7087,59.438,59.456,247043.0
2017-08-16 09:30:00,65.97,66.2,65.89,66.08,61655.0,59.5373,59.7448,59.4651,59.6365,61655.0
2017-08-16 10:00:00,66.07,66.38,66.06,66.37,59620.0,59.6275,59.9073,59.6185,59.8983,59620.0
2017-08-16 10:30:00,66.37,66.43,66.31,66.36,64594.0,59.8983,59.9524,59.8441,59.8892,64594.0
2017-08-16 11:00:00,66.36,66.36,66.2,66.21,64155.0,59.8892,59.8892,59.7448,59.7539,64155.0
2017-08-16 11:30:00,66.2,66.28,66.18,66.26,56620.0,59.7448,59.817,59.7268,59.799,56620.0
2017-08-16 12:00:00,66.26,66.37,66.24,66.33,36936.0,59.799,59.8983,59.7809,59.8622,36936.0
2017-08-16 12:30:00,66.33,66.42,66.32,66.37,71523.0,59.8622,59.9434,59.8531,59.8983,71523.0
2017-08-16 13:00:00,66.38,66.43,66.29,66.38,77919.0,59.9073,59.9524,59.8261,59.9073,77919.0
2017-08-16 13:30:00,66.38,66.38,66.3,66.35,102645.0,59.9073,59.9073,59.8351,59.8802,102645.0
2017-08-16 14:00:00,66.35,66.35,66.06,66.11,61512.0,59.8802,59.8802,59.6185,59.6636,61512.0
2017-08-16 14:30:00,66.11,66.17,66.05,66.11,51680.0,59.6636,59.7178,59.6095,59.6636,51680.0
2017-08-16 15:00:00,66.11,66.3,66.1,66.2,189936.0,59.6636,59.8351,59.6546,59.7448,189936.0
2017-08-16 15:30:00,66.2,66.22,65.98,66.05,220084.0,59.7448,59.7629,59.5463,59.6095,220084.0
2017-08-17 09:30:00,66.09,66.32,66.09,66.18,67055.0,59.6456,59.8531,59.6456,59.7268,67055.0
2017-08-17 10:00:00,66.18,66.19,65.96,66.0,36272.0,59.7268,59.7358,59.5282,59.5643,36272.0
2017-08-17 10:30:00,66.01,66.1,65.92,65.92,84455.0,59.5734,59.6546,59.4921,59.4921,84455.0
2017-08-17 11:00:00,65.92,66.1,65.92,65.98,52919.0,59.4921,59.6546,59.4921,59.5463,52919.0
2017-08-17 11:30:00,65.98,65.99,65.73,65.81,48601.0,59.5463,59.5553,59.3207,59.3929,48601.0
2017-08-17 12:00:00,65.82,65.84,65.71,65.74,54662.0,59.4019,59.4199,59.3026,59.3297,54662.0
2017-08-17 12:30:00,65.75,65.77,65.62,65.67,42289.0,59.3387,59.3568,59.2214,59.2665,42289.0
2017-08-17 13:00:00,65.66,65.69,65.56,65.62,76520.0,59.2575,59.2846,59.1672,59.2214,76520.0
2017-08-17 13:30:00,65.61,65.72,65.53,65.62,63934.0,59.2124,59.3116,59.1402,59.2214,63934.0
2017-08-17 14:00:00,65.62,65.63,65.5,65.58,68788.0,59.2214,59.2304,59.1131,59.1853,68788.0
2017-08-17 14:30:00,65.58,65.61,65.52,65.6,91731.0,59.1853,59.2124,59.1311,59.2033,91731.0
2017-08-17 15:00:00,65.6,65.6,65.28,65.32,151670.0,59.2033,59.2033,58.9145,58.9506,151670.0
2017-08-17 15:30:00,65.32,65.39,65.15,65.17,413311.0,58.9506,59.0138,58.7972,58.8153,413311.0
2017-08-18 09:30:00,64.98,65.08,64.66,64.82,205442.0,58.6438,58.734,58.355,58.4994,205442.0
2017-08-18 10:00:00,64.82,65.05,64.82,64.86,66224.0,58.4994,58.707,58.4994,58.5355,66224.0
2017-08-18 10:30:00,64.86,64.9,64.74,64.82,81203.0,58.5355,58.5716,58.4272,58.4994,81203.0
2017-08-18 11:00:00,64.83,64.85,64.59,64.8,82790.0,58.5084,58.5265,58.2918,58.4813,82790.0
2017-08-18 11:30:00,64.8,64.86,64.71,64.78,62590.0,58.4813,58.5355,58.4001,58.4633,62590.0
2017-08-18 12:00:00,64.77,64.77,64.61,64.72,80588.0,58.4543,58.4543,58.3099,58.4091,80588.0
2017-08-18 12:30:00,64.72,64.98,64.71,64.81,75686.0,58.4091,58.6438,58.4001,58.4904,75686.0
2017-08-18 13:00:00,64.79,64.84,64.68,64.77,89802.0,58.4723,58.5174,58.373,58.4543,89802.0
2017-08-18 13:30:00,64.77,64.78,64.61,64.61,79765.0,58.4543,58.4633,58.3099,58.3099,79765.0
2017-08-18 14:00:00,64.6,64.7,64.59,64.64,74008.0,58.3008,58.3911,58.2918,58.3369,74008.0
2017-08-18 14:30:00,64.63,64.7,64.62,64.65,52368.0,58.3279,58.3911,58.3189,58.346,52368.0
2017-08-18 15:00:00,64.66,64.74,64.57,64.63,105747.0,58.355,58.4272,58.2738,58.3279,105747.0
2017-08-18 15:30:00,64.64,64.73,64.57,64.59,346478.0,58.3369,58.4182,58.2738,58.2918,346478.0
2017-08-21 09:30:00,64.59,64.77,64.09,64.17,109564.0,58.2918,58.4543,57.8406,57.9128,109564.0
2017-08-21 10:00:00,64.17,64.22,64.07,64.16,69968.0,57.9128,57.9579,57.8225,57.9038,69968.0
2017-08-21 10:30:00,64.11,64.43,64.11,64.39,64445.0,57.8586,58.1474,57.8586,58.1113,64445.0
2017-08-21 11:00:00,64.4,64.49,64.34,64.44,65323.0,58.1203,58.2016,58.0662,58.1564,65323.0
2017-08-21 11:30:00,64.44,64.54,64.39,64.46,49765.0,58.1564,58.2467,58.1113,58.1745,49765.0
2017-08-21 12:00:00,64.47,64.48,64.26,64.42,73509.0,58.1835,58.1925,57.994,58.1384,73509.0
2017-08-21 12:30:00,64.41,64.51,64.41,64.51,37044.0,58.1294,58.2196,58.1294,58.2196,37044.0
2017-08-21 13:00:00,64.51,64.59,64.47,64.54,40949.0,58.2196,58.2918,58.1835,58.2467,40949.0
2017-08-21 13:30:00,64.54,64.54,64.43,64.45,38172.0,58.2467,58.2467,58.1474,58.1655,38172.0
2017-08-21 14:00:00,64.45,64.46,64.34,64.42,58242.0,58.1655,58.1745,58.0662,58.1384,58242.0
2017-08-21 14:30:00,64.42,64.44,64.35,64.37,96066.0,58.1384,58.1564,58.0752,58.0933,96066.0
2017-08-21 15:00:00,64.37,64.46,64.33,64.45,118635.0,58.0933,58.1745,58.0572,58.1655,118635.0
2017-08-21 15:30:00,64.45,64.6,64.44,64.54,226632.0,58.1655,58.3008,58.1564,58.2467,226632.0
2017-08-22 09:30:00,64.74,64.77,64.52,64.53,127410.0,58.4272,58.4543,58.2286,58.2377,127410.0
2017-08-22 10:00:00,64.54,64.77,64.48,64.73,108816.0,58.2467,58.4543,58.1925,58.4182,108816.0
2017-08-22 10:30:00,64.73,64.86,64.68,64.85,45367.0,58.4182,58.5355,58.373,58.5265,45367.0
2017-08-22 11:00:00,64.85,64.92,64.81,64.9,55202.0,58.5265,58.5896,58.4904,58.5716,55202.0
2017-08-22 11:30:00,64.9,65.1,64.9,65.09,57261.0,58.5716,58.7521,58.5716,58.7431,57261.0
2017-08-22 12:00:00,65.08,65.51,65.08,65.5,111122.0,58.734,59.1221,58.734,59.1131,111122.0
2017-08-22 12:30:00,65.5,65.5,65.39,65.45,70791.0,59.1131,59.1131,59.0138,59.068,70791.0
2017-08-22 13:00:00,65.46,65.53,65.43,65.45,45724.0,59.077,59.1402,59.0499,59.068,45724.0
2017-08-22 13:30:00,65.45,65.49,65.31,65.33,54215.0,59.068,59.1041,58.9416,58.9597,54215.0
2017-08-22 14:00:00,65.32,65.41,65.32,65.39,68251.0,58.9506,59.0319,58.9506,59.0138,68251.0
2017-08-22 14:30:00,65.39,65.55,65.38,65.52,73538.0,59.0138,59.1582,59.0048,59.1311,73538.0
2017-08-22 15:00:00,65.52,65.6,65.49,65.6,112797.0,59.1311,59.2033,59.1041,59.2033,112797.0
2017-08-22 15:30:00,65.6,65.71,65.48,65.5,342639.0,59.2033,59.3026,59.095,59.1131,342639.0
2017-08-23 09:30:00,65.33,65.52,65.25,65.48,117143.0,58.9597,59.1311,58.8875,59.095,117143.0
2017-08-23 10:00:00,65.46,65.61,65.41,65.52,52631.0,59.077,59.2124,59.0319,59.1311,52631.0
2017-08-23 10:30:00,65.51,65.51,65.29,65.3,38940.0,59.1221,59.1221,58.9236,58.9326,38940.0
2017-08-23 11:00:00,65.28,65.42,65.2,65.24,52510.0,58.9145,59.0409,58.8423,58.8784,52510.0
2017-08-23 11:30:00,65.26,65.32,65.23,65.28,30689.0,58.8965,58.9506,58.8694,58.9145,30689.0
2017-08-23 12:00:00,65.27,65.3,65.19,65.21,66031.0,58.9055,58.9326,58.8333,58.8514,66031.0
2017-08-23 12:30:00,65.21,65.3,65.18,65.21,24877.0,58.8514,58.9326,58.8243,58.8514,24877.0
2017-08-23 13:00:00,65.22,65.42,65.21,65.26,59558.0,58.8604,59.0409,58.8514,58.8965,59558.0
2017-08-23 13:30:00,65.24,65.25,65.1,65.13,36770.0,58.8784,58.8875,58.7521,58.7792,36770.0
2017-08-23 14:00:00,65.13,65.3,65.13,65.3,42931.0,58.7792,58.9326,58.7792,58.9326,42931.0
2017-08-23 14:30:00,65.31,65.32,65.24,65.25,78120.0,58.9416,58.9506,58.8784,58.8875,78120.0
2017-08-23 15:00:00,65.25,65.26,65.17,65.2,61819.0,58.8875,58.8965,58.8153,58.8423,61819.0
2017-08-23 15:30:00,65.21,65.22,64.99,65.01,274949.0,58.8514,58.8604,58.6528,58.6709,274949.0
2017-08-24 09:30:00,65.6,65.67,64.84,64.85,199374.0,59.2033,59.2665,58.5174,58.5265,199374.0
2017-08-24 10:00:00,64.87,65.01,64.81,64.83,55470.0,58.5445,58.6709,58.4904,58.5084,55470.0
2017-08-24 10:30:00,64.83,64.99,64.8,64.85,41509.0,58.5084,58.6528,58.4813,58.5265,41509.0
2017-08-24 11:00:00,64.86,64.9,64.45,64.56,94320.0,58.5355,58.5716,58.1655,58.2647,94320.0
2017-08-24 11:30:00,64.56,64.64,64.47,64.59,66410.0,58.2647,58.3369,58.1835,58.2918,66410.0
2017-08-24 12:00:00,64.59,64.71,64.58,64.68,59377.0,58.2918,58.4001,58.2828,58.373,59377.0
2017-08-24 12:30:00,64.68,64.74,64.6,64.72,41905.0,58.373,58.4272,58.3008,58.4091,41905.0
2017-08-24 13:00:00,64.71,64.86,64.68,64.85,53297.0,58.4001,58.5355,58.373,58.5265,53297.0
2017-08-24 13:30:00,64.85,64.89,64.8,64.83,44328.0,58.5265,58.5626,58.4813,58.5084,44328.0
2017-08-24 14:00:00,64.84,64.89,64.73,64.74,94007.0,58.5174,58.5626,58.4182,58.4272,94007.0
2017-08-24 14:30:00,64.74,64.82,64.67,64.81,66739.0,58.4272,58.4994,58.364,58.4904,66739.0
2017-08-24 15:00:00,64.8,64.88,64.77,64.86,74771.0,58.4813,58.5535,58.4543,58.5355,74771.0
2017-08-24 15:30:00,64.86,64.86,64.68,64.71,203407.0,58.5355,58.5355,58.373,58.4001,203407.0
2017-08-25 09:30:00,64.98,65.34,64.8,65.31,70372.0,58.6438,58.9687,58.4813,58.9416,70372.0
2017-08-25 10:00:00,65.3,65.37,65.16,65.29,84292.0,58.9326,58.9958,58.8062,58.9236,84292.0
2017-08-25 10:30:00,65.3,65.33,65.14,65.3,110878.0,58.9326,58.9597,58.7882,58.9326,110878.0
2017-08-25 11:00:00,65.3,65.36,65.23,65.36,88750.0,58.9326,58.9867,58.8694,58.9867,88750.0
2017-08-25 11:30:00,65.35,65.38,65.28,65.35,77559.0,58.9777,59.0048,58.9145,58.9777,77559.0
2017-08-25 12:00:00,65.34,65.46,65.34,65.35,48625.0,58.9687,59.077,58.9687,58.9777,48625.0
2017-08-25 12:30:00,65.35,65.52,65.34,65.49,154109.0,58.9777,59.1311,58.9687,59.1041,154109.0
2017-08-25 13:00:00,65.49,65.7,65.49,65.64,114511.0,59.1041,59.2936,59.1041,59.2394,114511.0
2017-08-25 13:30:00,65.64,65.71,65.61,65.7,80233.0,59.2394,59.3026,59.2124,59.2936,80233.0
2017-08-25 14:00:00,65.69,65.72,65.62,65.64,97264.0,59.2846,59.3116,59.2214,59.2394,97264.0
2017-08-25 14:30:00,65.64,65.7,65.62,65.66,84979.0,59.2394,59.2936,59.2214,59.2575,84979.0
2017-08-25 15:00:00,65.66,65.69,65.55,65.59,127165.0,59.2575,59.2846,59.1582,59.1943,127165.0
2017-08-25 15:30:00,65.59,65.65,65.39,65.4,276316.0,59.1943,59.2485,59.0138,59.0228,276316.0
2017-08-28 09:30:00,65.53,65.71,65.5,65.64,64884.0,59.1402,59.3026,59.1131,59.2394,64884.0
2017-08-28 10:00:00,65.65,65.67,65.45,65.45,51590.0,59.2485,59.2665,59.068,59.068,51590.0
2017-08-28 10:30:00,65.45,65.56,65.34,65.34,34325.0,59.068,59.1672,58.9687,58.9687,34325.0
2017-08-28 11:00:00,65.33,65.44,65.32,65.33,35748.0,58.9597,59.0589,58.9506,58.9597,35748.0
2017-08-28 11:30:00,65.34,65.42,65.29,65.35,112845.0,58.9687,59.0409,58.9236,58.9777,112845.0
2017-08-28 12:00:00,65.33,65.33,65.12,65.2,59420.0,58.9597,58.9597,58.7701,58.8423,59420.0
2017-08-28 12:30:00,65.2,65.25,65.17,65.23,52998.0,58.8423,58.8875,58.8153,58.8694,52998.0
2017-08-28 13:00:00,65.23,65.29,65.22,65.25,31487.0,58.8694,58.9236,58.8604,58.8875,31487.0
2017-08-28 13:30:00,65.25,65.26,65.19,65.24,47437.0,58.8875,58.8965,58.8333,58.8784,47437.0
2017-08-28 14:00:00,65.23,65.31,65.2,65.28,46724.0,58.8694,58.9416,58.8423,58.9145,46724.0
2017-08-28 14:30:00,65.27,65.28,65.18,65.21,44434.0,58.9055,58.9145,58.8243,58.8514,44434.0
2017-08-28 15:00:00,65.21,65.33,65.18,65.33,63065.0,58.8514,58.9597,58.8243,58.9597,63065.0
2017-08-28 15:30:00,65.32,65.39,65.23,65.28,271649.0,58.9506,59.0138,58.8694,58.9145,271649.0
2017-08-29 09:30:00,64.98,65.0,64.73,64.85,58871.0,58.6438,58.6618,58.4182,58.5265,58871.0
2017-08-29 10:00:00,64.85,64.85,64.62,64.72,39909.0,58.5265,58.5265,58.3189,58.4091,39909.0
2017-08-29 10:30:00,64.75,64.85,64.68,64.8,45345.0,58.4362,58.5265,58.373,58.4813,45345.0
2017-08-29 11:00:00,64.8,64.81,64.56,64.62,94044.0,58.4813,58.4904,58.2647,58.3189,94044.0
2017-08-29 11:30:00,64.62,64.63,64.44,64.54,104622.0,58.3189,58.3279,58.1564,58.2467,104622.0
2017-08-29 12:00:00,64.54,64.59,64.45,64.58,56135.0,58.2467,58.2918,58.1655,58.2828,56135.0
2017-08-29 12:30:00,64.57,64.66,64.56,64.62,52722.0,58.2738,58.355,58.2647,58.3189,52722.0
2017-08-29 13:00:00,64.61,64.73,64.61,64.69,48690.0,58.3099,58.4182,58.3099,58.3821,48690.0
2017-08-29 13:30:00,64.67,64.76,64.65,64.74,43923.0,58.364,58.4452,58.346,58.4272,43923.0
2017-08-29 14:00:00,64.75,64.89,64.71,64.86,59192.0,58.4362,58.5626,58.4001,58.5355,59192.0
2017-08-29 14:30:00,64.86,64.96,64.86,64.89,52705.0,58.5355,58.6257,58.5355,58.5626,52705.0
2017-08-29 15:00:00,64.89,64.91,64.83,64.85,72074.0,58.5626,58.5806,58.5084,58.5265,72074.0
2017-08-29 15:30:00,64.86,64.88,64.79,64.82,210769.0,58.5355,58.5535,58.4723,58.4994,210769.0
2017-08-30 09:30:00,64.79,65.2,64.64,65.07,79643.0,58.4723,58.8423,58.3369,58.725,79643.0
2017-08-30 10:00:00,65.11,65.11,64.83,64.84,63254.0,58.7611,58.7611,58.5084,58.5174,63254.0
2017-08-30 10:30:00,64.87,64.9,64.73,64.73,58716.0,58.5445,58.5716,58.4182,58.4182,58716.0
2017-08-30 11:00:00,64.73,64.85,64.68,64.83,64401.0,58.4182,58.5265,58.373,58.5084,64401.0
2017-08-30 11:30:00,64.82,64.83,64.67,64.7,74055.0,58.4994,58.5084,58.364,58.3911,74055.0
2017-08-30 12:00:00,64.7,64.85,64.7,64.82,60023.0,58.3911,58.5265,58.3911,58.4994,60023.0
2017-08-30 12:30:00,64.82,64.83,64.73,64.8,59540.0,58.4994,58.5084,58.4182,58.4813,59540.0
2017-08-30 13:00:00,64.81,64.95,64.81,64.89,121047.0,58.4904,58.6167,58.4904,58.5626,121047.0
2017-08-30 13:30:00,64.88,64.96,64.86,64.88,64102.0,58.5535,58.6257,58.5355,58.5535,64102.0
2017-08-30 14:00:00,64.88,64.88,64.77,64.81,86153.0,58.5535,58.5535,58.4543,58.4904,86153.0
2017-08-30 14:30:00,64.81,64.91,64.79,64.91,66335.0,58.4904,58.5806,58.4723,58.5806,66335.0
2017-08-30 15:00:00,64.91,64.91,64.77,64.88,105862.0,58.5806,58.5806,58.4543,58.5535,105862.0
2017-08-30 15:30:00,64.87,64.88,64.75,64.83,265143.0,58.5445,58.5535,58.4362,58.5084,265143.0
2017-08-31 09:30:00,64.99,65.0,64.74,64.84,82599.0,58.6528,58.6618,58.4272,58.5174,82599.0
2017-08-31 10:00:00,64.85,64.96,64.75,64.75,61678.0,58.5265,58.6257,58.4362,58.4362,61678.0
2017-08-31 10:30:00,64.74,64.77,64.58,64.7,77293.0,58.4272,58.4543,58.2828,58.3911,77293.0
2017-08-31 11:00:00,64.71,64.85,64.65,64.83,58250.0,58.4001,58.5265,58.346,58.5084,58250.0
2017-08-31 11:30:00,64.82,64.83,64.64,64.75,63888.0,58.4994,58.5084,58.3369,58.4362,63888.0
2017-08-31 12:00:00,64.75,64.79,64.7,64.77,64548.0,58.4362,58.4723,58.3911,58.4543,64548.0
2017-08-31 12:30:00,64.76,64.77,64.61,64.63,45150.0,58.4452,58.4543,58.3099,58.3279,45150.0
2017-08-31 13:00:00,64.63,64.65,64.57,64.59,27635.0,58.3279,58.346,58.2738,58.2918,27635.0
2017-08-31 13:30:00,64.61,64.64,64.54,64.58,43579.0,58.3099,58.3369,58.2467,58.2828,43579.0
2017-08-31 14:00:00,64.58,64.61,64.55,64.61,51637.0,58.2828,58.3099,58.2557,58.3099,51637.0
2017-08-31 14:30:00,64.61,64.77,64.61,64.77,48595.0,58.3099,58.4543,58.3099,58.4543,48595.0
2017-08-31 15:00:00,64.76,64.76,64.6,64.71,88585.0,58.4452,58.4452,58.3008,58.4001,88585.0
2017-08-31 15:30:00,64.71,64.73,64.61,64.65,359997.0,58.4001,58.4182,58.3099,58.346,359997.0
2017-09-01 09:30:00,64.84,64.98,64.61,64.93,80677.0,58.5174,58.6438,58.3099,58.5987,80677.0
2017-09-01 10:00:00,64.93,64.98,64.79,64.9,47504.0,58.5987,58.6438,58.4723,58.5716,47504.0
2017-09-01 10:30:00,64.92,65.04,64.85,65.03,56968.0,58.5896,58.6979,58.5265,58.6889,56968.0
2017-09-01 11:00:00,65.04,65.11,64.9,64.92,53520.0,58.6979,58.7611,58.5716,58.5896,53520.0
2017-09-01 11:30:00,64.92,65.05,64.88,65.05,42181.0,58.5896,58.707,58.5535,58.707,42181.0
2017-09-01 12:00:00,65.05,65.14,65.02,65.08,109461.0,58.707,58.7882,58.6799,58.734,109461.0
2017-09-01 12:30:00,65.08,65.27,65.07,65.27,148084.0,58.734,58.9055,58.725,58.9055,148084.0
2017-09-01 13:00:00,65.26,65.31,65.24,65.28,50936.0,58.8965,58.9416,58.8784,58.9145,50936.0
2017-09-01 13:30:00,65.29,65.29,65.24,65.26,42937.0,58.9236,58.9236,58.8784,58.8965,42937.0
2017-09-01 14:00:00,65.27,65.31,65.24,65.25,42070.0,58.9055,58.9416,58.8784,58.8875,42070.0
2017-09-01 14:30:00,65.25,65.36,65.24,65.34,107446.0,58.8875,58.9867,58.8784,58.9687,107446.0
2017-09-01 15:00:00,65.33,65.35,65.2,65.24,63366.0,58.9597,58.9777,58.8423,58.8784,63366.0
2017-09-01 15:30:00,65.23,65.24,65.09,65.09,220865.0,58.8694,58.8784,58.7431,58.7431,220865.0
2017-09-05 09:30:00,65.05,65.05,64.45,64.73,65726.0,58.707,58.707,58.1655,58.4182,65726.0
2017-09-05 10:00:00,64.72,64.84,64.66,64.8,181663.0,58.4091,58.5174,58.355,58.4813,181663.0
2017-09-05 10:30:00,64.8,64.84,64.71,64.84,125432.0,58.4813,58.5174,58.4001,58.5174,125432.0
2017-09-05 11:00:00,64.85,64.96,64.8,64.91,57910.0,58.5265,58.6257,58.4813,58.5806,57910.0
2017-09-05 11:30:00,64.91,65.07,64.91,65.02,50863.0,58.5806,58.725,58.5806,58.6799,50863.0
2017-09-05 12:00:00,65.0,65.0,64.87,64.9,93775.0,58.6618,58.6618,58.5445,58.5716,93775.0
2017-09-05 12:30:00,64.87,64.9,64.64,64.71,239355.0,58.5445,58.5716,58.3369,58.4001,239355.0
2017-09-05 13:00:00,64.71,64.76,64.6,64.76,256546.0,58.4001,58.4452,58.3008,58.4452,256546.0
2017-09-05 13:30:00,64.75,64.8,64.71,64.79,109119.0,58.4362,58.4813,58.4001,58.4723,109119.0
2017-09-05 14:00:00,64.81,64.88,64.73,64.88,60844.0,58.4904,58.5535,58.4182,58.5535,60844.0
2017-09-05 14:30:00,64.87,64.93,64.82,64.85,151247.0,58.5445,58.5987,58.4994,58.5265,151247.0
2017-09-05 15:00:00,64.85,64.87,64.77,64.87,123493.0,58.5265,58.5445,58.4543,58.5445,123493.0
2017-09-05 15:30:00,64.87,64.95,64.83,64.95,331761.0,58.5445,58.6167,58.5084,58.6167,331761.0
2017-09-06 09:30:00,65.29,65.86,65.23,65.71,189077.0,58.9236,59.438,58.8694,59.3026,189077.0
2017-09-06 10:00:00,65.71,66.07,65.6,65.99,130036.0,59.3026,59.6275,59.2033,59.5553,130036.0
2017-09-06 10:30:00,65.99,66.16,65.9,66.16,183227.0,59.5553,59.7087,59.4741,59.7087,183227.0
2017-09-06 11:00:00,66.16,66.19,65.92,65.93,190893.0,59.7087,59.7358,59.4921,59.5012,190893.0
2017-09-06 11:30:00,65.93,66.04,65.81,65.82,114934.0,59.5012,59.6004,59.3929,59.4019,114934.0
2017-09-06 12:00:00,65.83,65.88,65.76,65.84,73822.0,59.4109,59.456,59.3477,59.4199,73822.0
2017-09-06 12:30:00,65.84,65.85,65.77,65.83,67832.0,59.4199,59.429,59.3568,59.4109,67832.0
2017-09-06 13:00:00,65.83,65.9,65.76,65.78,81529.0,59.4109,59.4741,59.3477,59.3658,81529.0
2017-09-06 13:30:00,65.78,65.79,65.68,65.7,65567.0,59.3658,59.3748,59.2755,59.2936,65567.0
2017-09-06 14:00:00,65.7,65.92,65.69,65.91,90316.0,59.2936,59.4921,59.2846,59.4831,90316.0
2017-09-06 14:30:00,65.9,65.96,65.88,65.93,123507.0,59.4741,59.5282,59.456,59.5012,123507.0
2017-09-06 15:00:00,65.94,66.03,65.86,65.94,277700.0,59.5102,59.5914,59.438,59.5102,277700.0
2017-09-06 15:30:00,65.94,65.94,65.71,65.77,748744.0,59.5102,59.5102,59.3026,59.3568,748744.0
2017-09-07 09:30:00,65.72,65.72,65.03,65.09,237918.0,59.3116,59.3116,58.6889,58.7431,237918.0
2017-09-07 10:00:00,65.1,65.1,64.36,64.41,191331.0,58.7521,58.7521,58.0842,58.1294,191331.0
2017-09-07 10:30:00,64.39,64.44,64.14,64.4,117079.0,58.1113,58.1564,57.8857,58.1203,117079.0
2017-09-07 11:00:00,64.42,64.53,64.22,64.22,212292.0,58.1384,58.2377,57.9579,57.9579,212292.0
2017-09-07 11:30:00,64.24,64.35,64.2,64.2,78548.0,57.976,58.0752,57.9399,57.9399,78548.0
2017-09-07 12:00:00,64.2,64.25,64.13,64.17,83899.0,57.9399,57.985,57.8767,57.9128,83899.0
2017-09-07 12:30:00,64.17,64.23,63.93,64.13,192404.0,57.9128,57.9669,57.6962,57.8767,192404.0
2017-09-07 13:00:00,64.12,64.18,63.99,64.02,85360.0,57.8677,57.9218,57.7503,57.7774,85360.0
2017-09-07 13:30:00,64.04,64.29,64.02,64.28,71823.0,57.7955,58.0211,57.7774,58.0121,71823.0
2017-09-07 14:00:00,64.27,64.34,64.21,64.22,81588.0,58.003,58.0662,57.9489,57.9579,81588.0
2017-09-07 14:30:00,64.22,64.31,64.2,64.26,75292.0,57.9579,58.0391,57.9399,57.994,75292.0
2017-09-07 15:00:00,64.26,64.3,64.06,64.1,110040.0,57.994,58.0301,57.8135,57.8496,110040.0
2017-09-07 15:30:00,64.09,64.49,64.09,64.31,530331.0,57.8406,58.2016,57.8406,58.0391,530331.0
2017-09-08 09:30:00,64.48,65.13,64.29,65.01,126032.0,58.1925,58.7792,58.0211,58.6709,126032.0
2017-09-08 10:00:00,65.01,65.43,65.0,65.31,139212.0,58.6709,59.0499,58.6618,58.9416,139212.0
2017-09-08 10:30:00,65.32,65.62,65.29,65.53,143702.0,58.9506,59.2214,58.9236,59.1402,143702.0
2017-09-08 11:00:00,65.53,65.7,65.52,65.65,230857.0,59.1402,59.2936,59.1311,59.2485,230857.0
2017-09-08 11:30:00,65.63,65.67,65.56,65.59,63418.0,59.2304,59.2665,59.1672,59.1943,63418.0
2017-09-08 12:00:00,65.61,65.65,65.5,65.63,63276.0,59.2124,59.2485,59.1131,59.2304,63276.0
2017-09-08 12:30:00,65.63,65.65,65.53,65.64,62657.0,59.2304,59.2485,59.1402,59.2394,62657.0
2017-09-08 13:00:00,65.62,65.66,65.51,65.59,147108.0,59.2214,59.2575,59.1221,59.1943,147108.0
2017-09-08 13:30:00,65.59,65.62,65.47,65.53,54398.0,59.1943,59.2214,59.086,59.1402,54398.0
2017-09-08 14:00:00,65.55,65.67,65.53,65.66,55890.0,59.1582,59.2665,59.1402,59.2575,55890.0
2017-09-08 14:30:00,65.67,65.7,65.53,65.56,65804.0,59.2665,59.2936,59.1402,59.1672,65804.0
2017-09-08 15:00:00,65.55,65.55,65.44,65.46,110499.0,59.1582,59.1582,59.0589,59.077,110499.0
2017-09-08 15:30:00,65.45,65.48,65.31,65.35,256324.0,59.068,59.095,58.9416,58.9777,256324.0
2017-09-11 09:30:00,65.65,66.3,65.65,66.18,206327.0,59.2485,59.8351,59.2485,59.7268,206327.0
2017-09-11 10:00:00,66.19,66.32,66.13,66.19,92828.0,59.7358,59.8531,59.6817,59.7358,92828.0
2017-09-11 10:30:00,66.2,66.25,65.94,66.13,102193.0,59.7448,59.79,59.5102,59.6817,102193.0
2017-09-11 11:00:00,66.14,66.16,65.99,66.0,85304.0,59.6907,59.7087,59.5553,59.5643,85304.0
2017-09-11 11:30:00,66.0,66.11,65.92,66.05,76899.0,59.5643,59.6636,59.4921,59.6095,76899.0
2017-09-11 12:00:00,66.05,66.08,65.94,66.07,67659.0,59.6095,59.6365,59.5102,59.6275,67659.0
2017-09-11 12:30:00,66.07,66.15,65.92,65.94,44386.0,59.6275,59.6997,59.4921,59.5102,44386.0
2017-09-11 13:00:00,65.94,66.0,65.78,65.79,65236.0,59.5102,59.5643,59.3658,59.3748,65236.0
2017-09-11 13:30:00,65.79,65.9,65.79,65.83,33553.0,59.3748,59.4741,59.3748,59.4109,33553.0
2017-09-11 14:00:00,65.84,65.85,65.6,65.61,64361.0,59.4199,59.429,59.2033,59.2124,64361.0
2017-09-11 14:30:00,65.61,65.7,65.59,65.64,80326.0,59.2124,59.2936,59.1943,59.2394,80326.0
2017-09-11 15:00:00,65.63,65.67,65.57,65.64,100765.0,59.2304,59.2665,59.1763,59.2394,100765.0
2017-09-11 15:30:00,65.64,65.74,65.61,65.73,312573.0,59.2394,59.3297,59.2124,59.3207,312573.0
2017-09-12 09:30:00,65.66,66.2,65.58,66.18,97959.0,59.2575,59.7448,59.1853,59.7268,97959.0
2017-09-12 10:00:00,66.19,66.29,66.12,66.23,50593.0,59.7358,59.8261,59.6726,59.7719,50593.0
2017-09-12 10:30:00,66.24,66.25,66.1,66.18,57122.0,59.7809,59.79,59.6546,59.7268,57122.0
2017-09-12 11:00:00,66.16,66.16,66.02,66.03,32394.0,59.7087,59.7087,59.5824,59.5914,32394.0
2017-09-12 11:30:00,66.04,66.14,66.02,66.04,28781.0,59.6004,59.6907,59.5824,59.6004,28781.0
2017-09-12 12:00:00,66.04,66.09,65.97,66.04,37964.0,59.6004,59.6456,59.5373,59.6004,37964.0
2017-09-12 12:30:00,66.04,66.06,65.97,66.02,22939.0,59.6004,59.6185,59.5373,59.5824,22939.0
2017-09-12 13:00:00,66.03,66.1,66.01,66.09,81512.0,59.5914,59.6546,59.5734,59.6456,81512.0
2017-09-12 13:30:00,66.08,66.1,66.0,66.03,34435.0,59.6365,59.6546,59.5643,59.5914,34435.0
2017-09-12 14:00:00,66.02,66.09,66.01,66.09,39430.0,59.5824,59.6456,59.5734,59.6456,39430.0
2017-09-12 14:30:00,66.09,66.28,66.08,66.28,48213.0,59.6456,59.817,59.6365,59.817,48213.0
2017-09-12 15:00:00,66.28,66.39,66.24,66.36,98212.0,59.817,59.9163,59.7809,59.8892,98212.0
2017-09-12 15:30:00,66.36,66.44,66.3,66.4,330488.0,59.8892,59.9614,59.8351,59.9253,330488.0
2017-09-13 09:30:00,66.08,66.28,65.97,66.0,77783.0,59.6365,59.817,59.5373,59.5643,77783.0
2017-09-13 10:00:00,66.0,66.17,65.98,66.05,55172.0,59.5643,59.7178,59.5463,59.6095,55172.0
2017-09-13 10:30:00,66.06,66.23,66.03,66.23,66539.0,59.6185,59.7719,59.5914,59.7719,66539.0
2017-09-13 11:00:00,66.22,66.23,66.13,66.2,40938.0,59.7629,59.7719,59.6817,59.7448,40938.0
2017-09-13 11:30:00,66.21,66.24,66.13,66.13,54619.0,59.7539,59.7809,59.6817,59.6817,54619.0
2017-09-13 12:00:00,66.13,66.14,65.99,66.02,79141.0,59.6817,59.6907,59.5553,59.5824,79141.0
2017-09-13 12:30:00,66.02,66.14,66.02,66.11,29621.0,59.5824,59.6907,59.5824,59.6636,29621.0
2017-09-13 13:00:00,66.12,66.15,66.05,66.13,34426.0,59.6726,59.6997,59.6095,59.6817,34426.0
2017-09-13 13:30:00,66.13,66.14,66.08,66.09,51152.0,59.6817,59.6907,59.6365,59.6456,51152.0
2017-09-13 14:00:00,66.08,66.16,66.04,66.12,53706.0,59.6365,59.7087,59.6004,59.6726,53706.0
2017-09-13 14:30:00,66.12,66.25,66.11,66.2,65176.0,59.6726,59.79,59.6636,59.7448,65176.0
2017-09-13 15:00:00,66.2,66.22,66.18,66.19,66263.0,59.7448,59.7629,59.7268,59.7358,66263.0
2017-09-13 15:30:00,66.19,66.24,66.17,66.22,256677.0,59.7358,59.7809,59.7178,59.7629,256677.0
2017-09-14 09:30:00,66.1,66.1,65.81,65.94,62933.0,59.8349,59.8349,59.5723,59.69,62933.0
2017-09-14 10:00:00,65.93,65.94,65.8,65.83,32200.0,59.681,59.69,59.5633,59.5905,32200.0
2017-09-14 10:30:00,65.83,65.89,65.8,65.86,35129.0,59.5905,59.6448,59.5633,59.6176,35129.0
2017-09-14 11:00:00,65.85,65.93,65.77,65.92,93337.0,59.6086,59.681,59.5361,59.6719,93337.0
2017-09-14 11:30:00,65.92,65.99,65.82,65.97,49114.0,59.6719,59.7353,59.5814,59.7172,49114.0
2017-09-14 12:00:00,65.96,65.98,65.92,65.97,26702.0,59.7081,59.7262,59.6719,59.7172,26702.0
2017-09-14 12:30:00,65.95,66.03,65.89,66.02,28428.0,59.6991,59.7715,59.6448,59.7624,28428.0
2017-09-14 13:00:00,66.03,66.03,65.97,65.99,29568.0,59.7715,59.7715,59.7172,59.7353,29568.0
2017-09-14 13:30:00,65.99,66.02,65.95,65.99,33687.0,59.7353,59.7624,59.6991,59.7353,33687.0
2017-09-14 14:00:00,65.99,66.08,65.97,66.06,43079.0,59.7353,59.8168,59.7172,59.7987,43079.0
2017-09-14 14:30:00,66.06,66.3,66.06,66.17,76629.0,59.7987,60.0159,59.7987,59.8982,76629.0
2017-09-14 15:00:00,66.18,66.21,66.13,66.18,63946.0,59.9073,59.9344,59.862,59.9073,63946.0
2017-09-14 15:30:00,66.18,66.27,66.11,66.2,239048.0,59.9073,59.9887,59.8439,59.9254,239048.0
2017-09-15 09:30:00,66.01,66.3,65.83,65.88,587471.0,59.7534,60.0159,59.5905,59.6357,587471.0
2017-09-15 10:00:00,65.9,65.9,65.4,65.48,107105.0,59.6538,59.6538,59.2012,59.2736,107105.0
2017-09-15 10:30:00,65.5,65.84,65.46,65.62,135415.0,59.2917,59.5995,59.2555,59.4004,135415.0
2017-09-15 11:00:00,65.62,65.73,65.53,65.67,172179.0,59.4004,59.4999,59.3189,59.4456,172179.0
2017-09-15 11:30:00,65.66,65.73,65.62,65.71,105685.0,59.4366,59.4999,59.4004,59.4818,105685.0
2017-09-15 12:00:00,65.71,65.72,65.51,65.54,130876.0,59.4818,59.4909,59.3008,59.3279,130876.0
2017-09-15 12:30:00,65.53,65.56,65.49,65.52,47045.0,59.3189,59.346,59.2827,59.3098,47045.0
2017-09-15 13:00:00,65.51,65.55,65.49,65.49,32781.0,59.3008,59.337,59.2827,59.2827,32781.0
2017-09-15 13:30:00,65.5,65.55,65.39,65.41,48095.0,59.2917,59.337,59.1922,59.2103,48095.0
2017-09-15 14:00:00,65.41,65.43,65.34,65.35,74376.0,59.2103,59.2284,59.1469,59.1559,74376.0
2017-09-15 14:30:00,65.35,65.41,65.31,65.36,61575.0,59.1559,59.2103,59.1197,59.165,61575.0
2017-09-15 15:00:00,65.36,65.41,65.34,65.35,130909.0,59.165,59.2103,59.1469,59.1559,130909.0
2017-09-15 15:30:00,65.35,65.4,65.29,65.36,499224.0,59.1559,59.2012,59.1016,59.165,499224.0
2017-09-18 09:30:00,65.35,65.58,65.13,65.2,223264.0,59.1559,59.3641,58.9568,59.0202,223264.0
2017-09-18 10:00:00,65.23,65.46,65.17,65.42,88166.0,59.0473,59.2555,58.993,59.2193,88166.0
2017-09-18 10:30:00,65.42,65.46,65.24,65.31,84993.0,59.2193,59.2555,59.0564,59.1197,84993.0
2017-09-18 11:00:00,65.29,65.5,65.26,65.48,162385.0,59.1016,59.2917,59.0745,59.2736,162385.0
2017-09-18 11:30:00,65.49,65.76,65.48,65.73,103507.0,59.2827,59.5271,59.2736,59.4999,103507.0
2017-09-18 12:00:00,65.73,65.77,65.68,65.69,44099.0,59.4999,59.5361,59.4547,59.4637,44099.0
2017-09-18 12:30:00,65.71,65.71,65.54,65.61,88777.0,59.4818,59.4818,59.3279,59.3913,88777.0
2017-09-18 13:00:00,65.61,65.67,65.54,65.55,61224.0,59.3913,59.4456,59.3279,59.337,61224.0
2017-09-18 13:30:00,65.55,65.65,65.53,65.53,77194.0,59.337,59.4275,59.3189,59.3189,77194.0
2017-09-18 14:00:00,65.55,65.8,65.52,65.8,157265.0,59.337,59.5633,59.3098,59.5633,157265.0
2017-09-18 14:30:00,65.8,65.83,65.63,65.65,138812.0,59.5633,59.5905,59.4094,59.4275,138812.0
2017-09-18 15:00:00,65.65,65.75,65.64,65.74,100009.0,59.4275,59.518,59.4185,59.509,100009.0
2017-09-18 15:30:00,65.75,65.77,65.62,65.67,267368.0,59.518,59.5361,59.4004,59.4456,267368.0
2017-09-19 09:30:00,65.76,66.53,65.69,66.39,264455.0,59.5271,60.2241,59.4637,60.0974,264455.0
2017-09-19 10:00:00,66.39,66.39,66.08,66.17,74549.0,60.0974,60.0974,59.8168,59.8982,74549.0
2017-09-19 10:30:00,66.17,66.52,66.16,66.43,58364.0,59.8982,60.2151,59.8892,60.1336,58364.0
2017-09-19 11:00:00,66.4,66.54,66.34,66.48,128135.0,60.1064,60.2332,60.0521,60.1788,128135.0
2017-09-19 11:30:00,66.47,66.5,66.39,66.42,99251.0,60.1698,60.1969,60.0974,60.1245,99251.0
2017-09-19 12:00:00,66.41,66.54,66.38,66.54,60492.0,60.1155,60.2332,60.0883,60.2332,60492.0
2017-09-19 12:30:00,66.53,66.6,66.42,66.47,179275.0,60.2241,60.2875,60.1245,60.1698,179275.0
2017-09-19 13:00:00,66.46,66.48,66.35,66.39,35327.0,60.1607,60.1788,60.0612,60.0974,35327.0
2017-09-19 13:30:00,66.39,66.42,66.35,66.4,37880.0,60.0974,60.1245,60.0612,60.1064,37880.0
2017-09-19 14:00:00,66.39,66.47,66.34,66.4,111804.0,60.0974,60.1698,60.0521,60.1064,111804.0
2017-09-19 14:30:00,66.4,66.51,66.4,66.46,64579.0,60.1064,60.206,60.1064,60.1607,64579.0
2017-09-19 15:00:00,66.46,66.5,66.35,66.36,97128.0,60.1607,60.1969,60.0612,60.0702,97128.0
2017-09-19 15:30:00,66.35,66.39,66.24,66.3,244975.0,60.0612,60.0974,59.9616,60.0159,244975.0
2017-09-20 09:30:00,66.32,66.88,66.28,66.36,307371.0,60.034,60.5409,59.9978,60.0702,307371.0
2017-09-20 10:00:00,66.35,66.36,66.09,66.25,123978.0,60.0612,60.0702,59.8258,59.9706,123978.0
2017-09-20 10:30:00,66.26,66.59,66.25,66.55,80578.0,59.9797,60.2784,59.9706,60.2422,80578.0
2017-09-20 11:00:00,66.53,66.55,66.42,66.49,86588.0,60.2241,60.2422,60.1245,60.1879,86588.0
2017-09-20 11:30:00,66.5,66.57,66.48,66.5,50163.0,60.1969,60.2603,60.1788,60.1969,50163.0
2017-09-20 12:00:00,66.5,66.65,66.48,66.55,27529.0,60.1969,60.3327,60.1788,60.2422,27529.0
2017-09-20 12:30:00,66.56,66.62,66.53,66.56,29971.0,60.2513,60.3056,60.2241,60.2513,29971.0
2017-09-20 13:00:00,66.55,66.56,66.47,66.49,48699.0,60.2422,60.2513,60.1698,60.1879,48699.0
2017-09-20 13:30:00,66.49,66.54,66.38,66.41,284152.0,60.1879,60.2332,60.0883,60.1155,284152.0
2017-09-20 14:00:00,66.42,66.76,66.42,66.58,197181.0,60.1245,60.4323,60.1245,60.2694,197181.0
2017-09-20 14:30:00,66.58,66.73,66.56,66.69,98830.0,60.2694,60.4051,60.2513,60.3689,98830.0
2017-09-20 15:00:00,66.69,66.72,66.55,66.68,98927.0,60.3689,60.3961,60.2422,60.3599,98927.0
2017-09-20 15:30:00,66.67,66.71,66.6,66.64,262725.0,60.3508,60.387,60.2875,60.3237,262725.0
2017-09-21 09:30:00,66.49,67.31,66.43,67.01,144324.0,60.1879,60.9302,60.1336,60.6586,144324.0
2017-09-21 10:00:00,66.99,67.06,66.7,66.79,88933.0,60.6405,60.7039,60.378,60.4595,88933.0
2017-09-21 10:30:00,66.79,66.86,66.7,66.76,87405.0,60.4595,60.5228,60.378,60.4323,87405.0
2017-09-21 11:00:00,66.75,66.87,66.69,66.87,84663.0,60.4233,60.5319,60.3689,60.5319,84663.0
2017-09-21 11:30:00,66.88,66.98,66.76,66.8,68907.0,60.5409,60.6315,60.4323,60.4685,68907.0
2017-09-21 12:00:00,66.81,66.82,66.76,66.8,68173.0,60.4776,60.4866,60.4323,60.4685,68173.0
2017-09-21 12:30:00,66.8,66.81,66.65,66.67,250845.0,60.4685,60.4776,60.3327,60.3508,250845.0
2017-09-21 13:00:00,66.69,66.73,66.59,66.59,57440.0,60.3689,60.4051,60.2784,60.2784,57440.0
2017-09-21 13:30:00,66.59,66.61,66.55,66.6,40439.0,60.2784,60.2965,60.2422,60.2875,40439.0
2017-09-21 14:00:00,66.6,66.74,66.59,66.74,45637.0,60.2875,60.4142,60.2784,60.4142,45637.0
2017-09-21 14:30:00,66.74,66.97,66.73,66.94,136676.0,60.4142,60.6224,60.4051,60.5952,136676.0
2017-09-21 15:00:00,66.93,66.96,66.86,66.89,56899.0,60.5862,60.6133,60.5228,60.55,56899.0
2017-09-21 15:30:00,66.89,66.95,66.81,66.84,162420.0,60.55,60.6043,60.4776,60.5047,162420.0
2017-09-22 09:30:00,66.61,67.05,66.61,66.86,53549.0,60.2965,60.6948,60.2965,60.5228,53549.0
2017-09-22 10:00:00,66.92,67.0,66.7,66.9,79424.0,60.5771,60.6496,60.378,60.559,79424.0
2017-09-22 10:30:00,66.9,67.11,66.9,67.08,556583.0,60.559,60.7491,60.559,60.722,556583.0
2017-09-22 11:00:00,67.06,67.17,66.96,66.98,66683.0,60.7039,60.8034,60.6133,60.6315,66683.0
2017-09-22 11:30:00,66.97,67.12,66.9,67.06,47129.0,60.6224,60.7582,60.559,60.7039,47129.0
2017-09-22 12:00:00,67.08,67.17,67.04,67.13,49013.0,60.722,60.8034,60.6858,60.7672,49013.0
2017-09-22 12:30:00,67.12,67.14,67.03,67.07,41655.0,60.7582,60.7763,60.6767,60.7129,41655.0
2017-09-22 13:00:00,67.07,67.07,66.89,66.92,50124.0,60.7129,60.7129,60.55,60.5771,50124.0
2017-09-22 13:30:00,66.93,66.98,66.86,66.86,48078.0,60.5862,60.6315,60.5228,60.5228,48078.0
2017-09-22 14:00:00,66.86,66.92,66.84,66.86,38858.0,60.5228,60.5771,60.5047,60.5228,38858.0
2017-09-22 14:30:00,66.86,66.94,66.86,66.94,30739.0,60.5228,60.5952,60.5228,60.5952,30739.0
2017-09-22 15:00:00,66.95,66.96,66.9,66.92,69150.0,60.6043,60.6133,60.559,60.5771,69150.0
2017-09-22 15:30:00,66.92,67.11,66.87,67.02,286096.0,60.5771,60.7491,60.5319,60.6677,286096.0
2017-09-25 09:30:00,66.97,67.04,66.74,66.84,40256.0,60.6224,60.6858,60.4142,60.5047,40256.0
2017-09-25 10:00:00,66.82,66.89,66.71,66.73,70640.0,60.4866,60.55,60.387,60.4051,70640.0
2017-09-25 10:30:00,66.73,66.75,66.12,66.13,120822.0,60.4051,60.4233,59.853,59.862,120822.0
2017-09-25 11:00:00,66.13,66.64,65.92,66.63,101751.0,59.862,60.3237,59.6719,60.3146,101751.0
2017-09-25 11:30:00,66.62,66.65,66.47,66.47,58149.0,60.3056,60.3327,60.1698,60.1698,58149.0
2017-09-25 12:00:00,66.48,66.67,66.46,66.65,56396.0,60.1788,60.3508,60.1607,60.3327,56396.0
2017-09-25 12:30:00,66.63,66.76,66.62,66.69,48126.0,60.3146,60.4323,60.3056,60.3689,48126.0
2017-09-25 13:00:00,66.7,66.81,66.7,66.78,38325.0,60.378,60.4776,60.378,60.4504,38325.0
2017-09-25 13:30:00,66.78,66.87,66.75,66.83,43867.0,60.4504,60.5319,60.4233,60.4957,43867.0
2017-09-25 14:00:00,66.83,66.88,66.8,66.84,33605.0,60.4957,60.5409,60.4685,60.5047,33605.0
2017-09-25 14:30:00,66.84,66.93,66.8,66.93,38674.0,60.5047,60.5862,60.4685,60.5862,38674.0
2017-09-25 15:00:00,66.92,67.06,66.83,67.01,143801.0,60.5771,60.7039,60.4957,60.6586,143801.0
2017-09-25 15:30:00,67.01,67.24,67.01,67.21,478182.0,60.6586,60.8668,60.6586,60.8397,478182.0
2017-09-26 09:30:00,67.13,67.68,67.02,67.49,481730.0,60.7672,61.2651,60.6677,61.0931,481730.0
2017-09-26 10:00:00,67.46,67.64,67.35,67.45,122827.0,61.066,61.2289,60.9664,61.0569,122827.0
2017-09-26 10:30:00,67.46,67.51,67.37,67.39,86121.0,61.066,61.1112,60.9845,61.0026,86121.0
2017-09-26 11:00:00,67.39,67.42,67.17,67.29,119085.0,61.0026,61.0297,60.8034,60.9121,119085.0
2017-09-26 11:30:00,67.29,67.39,67.28,67.35,87699.0,60.9121,61.0026,60.903,60.9664,87699.0
2017-09-26 12:00:00,67.35,67.47,67.32,67.47,85763.0,60.9664,61.075,60.9392,61.075,85763.0
2017-09-26 12:30:00,67.48,67.55,67.35,67.45,68688.0,61.0841,61.1474,60.9664,61.0569,68688.0
2017-09-26 13:00:00,67.46,67.48,67.13,67.13,390209.0,61.066,61.0841,60.7672,60.7672,390209.0
2017-09-26 13:30:00,67.14,67.26,67.09,67.19,86132.0,60.7763,60.8849,60.731,60.8215,86132.0
2017-09-26 14:00:00,67.2,67.24,67.0,67.03,79221.0,60.8306,60.8668,60.6496,60.6767,79221.0
2017-09-26 14:30:00,67.03,67.14,66.93,66.96,113084.0,60.6767,60.7763,60.5862,60.6133,113084.0
2017-09-26 15:00:00,66.96,67.07,66.95,67.02,174846.0,60.6133,60.7129,60.6043,60.6677,174846.0
2017-09-26 15:30:00,67.02,67.05,66.95,67.02,246219.0,60.6677,60.6948,60.6043,60.6677,246219.0
2017-09-27 09:30:00,67.26,67.74,67.26,67.57,168264.0,60.8849,61.3194,60.8849,61.1655,168264.0
2017-09-27 10:00:00,67.61,67.71,67.52,67.6,72875.0,61.2017,61.2923,61.1203,61.1927,72875.0
2017-09-27 10:30:00,67.59,67.6,67.44,67.52,52140.0,61.1836,61.1927,61.0479,61.1203,52140.0
2017-09-27 11:00:00,67.52,67.59,67.46,67.5,42571.0,61.1203,61.1836,61.066,61.1022,42571.0
2017-09-27 11:30:00,67.49,67.52,67.44,67.45,135150.0,61.0931,61.1203,61.0479,61.0569,135150.0
2017-09-27 12:00:00,67.46,67.63,67.39,67.59,196211.0,61.066,61.2198,61.0026,61.1836,196211.0
2017-09-27 12:30:00,67.59,67.73,67.59,67.67,39325.0,61.1836,61.3104,61.1836,61.2561,39325.0
2017-09-27 13:00:00,67.69,67.7,67.6,67.67,51532.0,61.2742,61.2832,61.1927,61.2561,51532.0
2017-09-27 13:30:00,67.67,67.92,67.67,67.84,198568.0,61.2561,61.4824,61.2561,61.4099,198568.0
2017-09-27 14:00:00,67.86,67.98,67.73,67.95,117515.0,61.428,61.5367,61.3104,61.5095,117515.0
2017-09-27 14:30:00,67.96,68.07,67.96,68.04,135648.0,61.5186,61.6181,61.5186,61.591,135648.0
2017-09-27 15:00:00,68.04,68.26,68.03,68.24,164287.0,61.591,61.7901,61.5819,61.772,164287.0
2017-09-27 15:30:00,68.24,68.25,68.11,68.12,392445.0,61.772,61.7811,61.6543,61.6634,392445.0
2017-09-28 09:30:00,68.0,68.6,67.94,68.21,209474.0,61.5548,62.0979,61.5005,61.7449,209474.0
2017-09-28 10:00:00,68.23,68.28,67.7,67.78,99654.0,61.763,61.8082,61.2832,61.3556,99654.0
2017-09-28 10:30:00,67.8,68.13,67.78,67.98,65433.0,61.3737,61.6725,61.3556,61.5367,65433.0
2017-09-28 11:00:00,67.97,68.19,67.95,68.12,72846.0,61.5276,61.7268,61.5095,61.6634,72846.0
2017-09-28 11:30:00,68.13,68.29,68.1,68.21,67865.0,61.6725,61.8173,61.6453,61.7449,67865.0
2017-09-28 12:00:00,68.19,68.25,68.12,68.15,70458.0,61.7268,61.7811,61.6634,61.6906,70458.0
2017-09-28 12:30:00,68.17,68.24,68.14,68.23,44331.0,61.7087,61.772,61.6815,61.763,44331.0
2017-09-28 13:00:00,68.23,68.39,68.23,68.33,55318.0,61.763,61.9078,61.763,61.8535,55318.0
2017-09-28 13:30:00,68.33,68.41,68.27,68.4,88283.0,61.8535,61.9259,61.7992,61.9169,88283.0
2017-09-28 14:00:00,68.4,68.58,68.38,68.4,109051.0,61.9169,62.0798,61.8988,61.9169,109051.0
2017-09-28 14:30:00,68.39,68.49,68.36,68.48,118695.0,61.9078,61.9983,61.8807,61.9893,118695.0
2017-09-28 15:00:00,68.47,68.56,68.41,68.54,123551.0,61.9802,62.0617,61.9259,62.0436,123551.0
2017-09-28 15:30:00,68.54,68.6,68.5,68.53,447968.0,62.0436,62.0979,62.0074,62.0345,447968.0
2017-09-29 09:30:00,68.41,68.64,68.41,68.5,102017.0,61.9259,62.1341,61.9259,62.0074,102017.0
2017-09-29 10:00:00,68.49,68.84,68.46,68.77,114660.0,61.9983,62.3152,61.9712,62.2518,114660.0
2017-09-29 10:30:00,68.79,68.88,68.66,68.85,94480.0,62.2699,62.3514,62.1522,62.3242,94480.0
2017-09-29 11:00:00,68.83,68.83,68.62,68.66,82197.0,62.3061,62.3061,62.116,62.1522,82197.0
2017-09-29 11:30:00,68.66,68.69,68.62,68.64,102357.0,62.1522,62.1794,62.116,62.1341,102357.0
2017-09-29 12:00:00,68.64,68.7,68.62,68.65,100642.0,62.1341,62.1884,62.116,62.1432,100642.0
2017-09-29 12:30:00,68.65,68.7,68.63,68.65,48465.0,62.1432,62.1884,62.1251,62.1432,48465.0
2017-09-29 13:00:00,68.64,68.65,68.62,68.63,51577.0,62.1341,62.1432,62.116,62.1251,51577.0
2017-09-29 13:30:00,68.62,68.65,68.61,68.64,62674.0,62.116,62.1432,62.107,62.1341,62674.0
2017-09-29 14:00:00,68.63,68.65,68.59,68.64,63776.0,62.1251,62.1432,62.0889,62.1341,63776.0
2017-09-29 14:30:00,68.63,68.65,68.61,68.63,122422.0,62.1251,62.1432,62.107,62.1251,122422.0
2017-09-29 15:00:00,68.63,68.67,68.6,68.62,104529.0,62.1251,62.1613,62.0979,62.116,104529.0
2017-09-29 15:30:00,68.63,68.72,68.62,68.7,277932.0,62.1251,62.2065,62.116,62.1884,277932.0
2017-10-02 09:30:00,68.86,69.0,68.7,68.87,110432.0,62.3333,62.46,62.1884,62.3423,110432.0
2017-10-02 10:00:00,68.85,69.18,68.81,69.05,90768.0,62.3242,62.6229,62.288,62.5053,90768.0
2017-10-02 10:30:00,69.05,69.07,68.97,69.01,90776.0,62.5053,62.5234,62.4328,62.469,90776.0
2017-10-02 11:00:00,69.0,69.06,68.98,69.04,77507.0,62.46,62.5143,62.4419,62.4962,77507.0
2017-10-02 11:30:00,69.06,69.66,69.04,69.65,220398.0,62.5143,63.0574,62.4962,63.0484,220398.0
2017-10-02 12:00:00,69.65,69.66,69.15,69.19,109333.0,63.0484,63.0574,62.5958,62.632,109333.0
2017-10-02 12:30:00,69.19,69.28,69.15,69.17,48432.0,62.632,62.7135,62.5958,62.6139,48432.0
2017-10-02 13:00:00,69.17,69.27,69.16,69.24,49385.0,62.6139,62.7044,62.6048,62.6772,49385.0
2017-10-02 13:30:00,69.23,69.26,69.16,69.17,79927.0,62.6682,62.6953,62.6048,62.6139,79927.0
2017-10-02 14:00:00,69.17,69.3,69.16,69.27,69552.0,62.6139,62.7316,62.6048,62.7044,69552.0
2017-10-02 14:30:00,69.28,69.41,69.25,69.31,93866.0,62.7135,62.8311,62.6863,62.7406,93866.0
2017-10-02 15:00:00,69.3,69.32,69.23,69.29,94772.0,62.7316,62.7497,62.6682,62.7225,94772.0
2017-10-02 15:30:00,69.28,69.37,69.26,69.35,327707.0,62.7135,62.7949,62.6953,62.7768,327707.0
2017-10-03 09:30:00,69.22,69.34,69.02,69.18,195512.0,62.6591,62.7678,62.4781,62.6229,195512.0
2017-10-03 10:00:00,69.2,69.29,69.12,69.21,187912.0,62.641,62.7225,62.5686,62.6501,187912.0
2017-10-03 10:30:00,69.21,69.46,69.2,69.46,137849.0,62.6501,62.8764,62.641,62.8764,137849.0
2017-10-03 11:00:00,69.46,69.56,69.4,69.49,150512.0,62.8764,62.9669,62.8221,62.9035,150512.0
2017-10-03 11:30:00,69.49,69.59,69.43,69.55,81810.0,62.9035,62.9941,62.8492,62.9579,81810.0
2017-10-03 12:00:00,69.54,69.54,69.45,69.5,77628.0,62.9488,62.9488,62.8673,62.9126,77628.0
2017-10-03 12:30:00,69.51,69.77,69.49,69.76,133845.0,62.9217,63.157,62.9035,63.148,133845.0
2017-10-03 13:00:00,69.76,69.89,69.73,69.81,78920.0,63.148,63.2656,63.1208,63.1932,78920.0
2017-10-03 13:30:00,69.81,69.86,69.78,69.79,64144.0,63.1932,63.2385,63.1661,63.1751,64144.0
2017-10-03 14:00:00,69.78,69.82,69.74,69.8,62677.0,63.1661,63.2023,63.1299,63.1842,62677.0
2017-10-03 14:30:00,69.81,69.93,69.8,69.93,84843.0,63.1932,63.3018,63.1842,63.3018,84843.0
2017-10-03 15:00:00,69.93,69.95,69.85,69.91,108136.0,63.3018,63.3199,63.2294,63.2837,108136.0
2017-10-03 15:30:00,69.91,70.0,69.84,69.88,300822.0,63.2837,63.3652,63.2204,63.2566,300822.0
2017-10-04 09:30:00,69.92,69.99,69.51,69.78,406971.0,63.2928,63.3562,62.9217,63.1661,406971.0
2017-10-04 10:00:00,69.77,69.94,69.74,69.92,125180.0,63.157,63.3109,63.1299,63.2928,125180.0
2017-10-04 10:30:00,69.93,70.08,69.87,69.92,140869.0,63.3018,63.4376,63.2475,63.2928,140869.0
2017-10-04 11:00:00,69.92,70.0,69.9,69.98,101997.0,63.2928,63.3652,63.2747,63.3471,101997.0
2017-10-04 11:30:00,70.0,70.16,69.94,70.14,85340.0,63.3652,63.51,63.3109,63.4919,85340.0
2017-10-04 12:00:00,70.15,70.33,70.11,70.29,54053.0,63.501,63.6639,63.4648,63.6277,54053.0
2017-10-04 12:30:00,70.29,70.29,70.15,70.16,71217.0,63.6277,63.6277,63.501,63.51,71217.0
2017-10-04 13:00:00,70.16,70.46,70.15,70.41,71719.0,63.51,63.7816,63.501,63.7363,71719.0
2017-10-04 13:30:00,70.4,70.5,70.3,70.5,116270.0,63.7273,63.8178,63.6368,63.8178,116270.0
2017-10-04 14:00:00,70.5,70.6,70.47,70.59,121384.0,63.8178,63.9083,63.7907,63.8993,121384.0
2017-10-04 14:30:00,70.59,70.63,70.47,70.5,122767.0,63.8993,63.9355,63.7907,63.8178,122767.0
2017-10-04 15:00:00,70.51,70.6,70.49,70.56,169045.0,63.8269,63.9083,63.8088,63.8721,169045.0
2017-10-04 15:30:00,70.56,70.57,70.35,70.47,499849.0,63.8721,63.8812,63.682,63.7907,499849.0
2017-10-05 09:30:00,70.5,70.96,70.14,70.57,139122.0,63.8178,64.2342,63.4919,63.8812,139122.0
2017-10-05 10:00:00,70.58,70.71,70.53,70.65,91413.0,63.8902,64.0079,63.845,63.9536,91413.0
2017-10-05 10:30:00,70.64,70.7,70.58,70.66,176021.0,63.9445,63.9989,63.8902,63.9627,176021.0
2017-10-05 11:00:00,70.65,70.76,70.62,70.71,123312.0,63.9536,64.0532,63.9264,64.0079,123312.0
2017-10-05 11:30:00,70.7,71.0,70.65,70.96,115385.0,63.9989,64.2704,63.9536,64.2342,115385.0
2017-10-05 12:00:00,70.97,71.06,70.96,71.01,87922.0,64.2433,64.3247,64.2342,64.2795,87922.0
2017-10-05 12:30:00,71.01,71.03,70.97,70.99,69527.0,64.2795,64.2976,64.2433,64.2614,69527.0
2017-10-05 13:00:00,70.99,71.05,70.96,71.01,118382.0,64.2614,64.3157,64.2342,64.2795,118382.0
2017-10-05 13:30:00,71.02,71.03,70.97,71.0,89280.0,64.2885,64.2976,64.2433,64.2704,89280.0
2017-10-05 14:00:00,71.01,71.1,70.97,71.09,103665.0,64.2795,64.3609,64.2433,64.3519,103665.0
2017-10-05 14:30:00,71.09,71.09,70.9,70.91,127995.0,64.3519,64.3519,64.1799,64.189,127995.0
2017-10-05 15:00:00,70.91,70.99,70.9,70.93,144146.0,64.189,64.2614,64.1799,64.2071,144146.0
2017-10-05 15:30:00,70.93,70.98,70.86,70.96,377698.0,64.2071,64.2523,64.1437,64.2342,377698.0
2017-10-06 09:30:00,71.05,71.24,70.77,70.86,94737.0,64.3157,64.4877,64.0622,64.1437,94737.0
2017-10-06 10:00:00,70.87,70.97,70.65,70.81,183625.0,64.1527,64.2433,63.9536,64.0984,183625.0
2017-10-06 10:30:00,70.81,70.9,70.34,70.44,184009.0,64.0984,64.1799,63.673,63.7635,184009.0
2017-10-06 11:00:00,70.48,70.51,70.22,70.28,131353.0,63.7997,63.8269,63.5644,63.6187,131353.0
2017-10-06 11:30:00,70.28,70.29,69.77,69.79,181821.0,63.6187,63.6277,63.157,63.1751,181821.0
2017-10-06 12:00:00,69.79,69.97,69.19,69.25,385185.0,63.1751,63.3381,62.632,62.6863,385185.0
2017-10-06 12:30:00,69.25,69.48,69.05,69.29,473089.0,62.6863,62.8945,62.5053,62.7225,473089.0
2017-10-06 13:00:00,69.33,69.45,68.98,69.3,272447.0,62.7587,62.8673,62.4419,62.7316,272447.0
2017-10-06 13:30:00,69.31,69.34,69.03,69.18,171860.0,62.7406,62.7678,62.4871,62.6229,171860.0
2017-10-06 14:00:00,69.15,69.58,69.13,69.25,249642.0,62.5958,62.985,62.5777,62.6863,249642.0
2017-10-06 14:30:00,69.27,69.28,69.06,69.11,249774.0,62.7044,62.7135,62.5143,62.5596,249774.0
2017-10-06 15:00:00,69.1,69.25,69.01,69.08,340573.0,62.5505,62.6863,62.469,62.5324,340573.0
2017-10-06 15:30:00,69.07,69.22,68.95,69.02,723974.0,62.5234,62.6591,62.4147,62.4781,723974.0
2017-10-09 09:30:00,69.1,69.38,68.91,69.33,136301.0,62.5505,62.804,62.3785,62.7587,136301.0
2017-10-09 10:00:00,69.34,69.52,69.24,69.52,159816.0,62.7678,62.9307,62.6772,62.9307,159816.0
2017-10-09 10:30:00,69.52,69.55,69.4,69.44,67171.0,62.9307,62.9579,62.8221,62.8583,67171.0
2017-10-09 11:00:00,69.44,69.55,69.4,69.49,60841.0,62.8583,62.9579,62.8221,62.9035,60841.0
2017-10-09 11:30:00,69.48,69.51,69.25,69.26,71026.0,62.8945,62.9217,62.6863,62.6953,71026.0
2017-10-09 12:00:00,69.26,69.52,69.25,69.52,58509.0,62.6953,62.9307,62.6863,62.9307,58509.0
2017-10-09 12:30:00,69.53,69.64,69.45,69.47,65794.0,62.9398,63.0393,62.8673,62.8854,65794.0
2017-10-09 13:00:00,69.47,69.57,69.45,69.57,42321.0,62.8854,62.976,62.8673,62.976,42321.0
2017-10-09 13:30:00,69.57,69.65,69.55,69.6,43268.0,62.976,63.0484,62.9579,63.0031,43268.0
2017-10-09 14:00:00,69.6,69.75,69.51,69.75,185429.0,63.0031,63.1389,62.9217,63.1389,185429.0
2017-10-09 14:30:00,69.75,69.75,69.53,69.53,86743.0,63.1389,63.1389,62.9398,62.9398,86743.0
2017-10-09 15:00:00,69.53,69.54,69.33,69.47,87902.0,62.9398,62.9488,62.7587,62.8854,87902.0
2017-10-09 15:30:00,69.47,69.51,69.36,69.47,259107.0,62.8854,62.9217,62.7859,62.8854,259107.0
2017-10-10 09:30:00,69.59,69.75,69.48,69.7,123447.0,62.9941,63.1389,62.8945,63.0936,123447.0
2017-10-10 10:00:00,69.7,69.94,69.37,69.4,133905.0,63.0936,63.3109,62.7949,62.8221,133905.0
2017-10-10 10:30:00,69.4,69.52,69.25,69.3,150106.0,62.8221,62.9307,62.6863,62.7316,150106.0
2017-10-10 11:00:00,69.33,69.45,69.2,69.33,102276.0,62.7587,62.8673,62.641,62.7587,102276.0
2017-10-10 11:30:00,69.33,69.45,69.31,69.4,73807.0,62.7587,62.8673,62.7406,62.8221,73807.0
2017-10-10 12:00:00,69.39,69.55,69.38,69.53,55287.0,62.813,62.9579,62.804,62.9398,55287.0
2017-10-10 12:30:00,69.53,69.64,69.44,69.55,51089.0,62.9398,63.0393,62.8583,62.9579,51089.0
2017-10-10 13:00:00,69.53,69.67,69.45,69.65,57442.0,62.9398,63.0665,62.8673,63.0484,57442.0
2017-10-10 13:30:00,69.65,69.79,69.6,69.78,66099.0,63.0484,63.1751,63.0031,63.1661,66099.0
2017-10-10 14:00:00,69.78,69.83,69.72,69.82,63068.0,63.1661,63.2113,63.1117,63.2023,63068.0
2017-10-10 14:30:00,69.82,69.84,69.74,69.74,67270.0,63.2023,63.2204,63.1299,63.1299,67270.0
2017-10-10 15:00:00,69.74,69.83,69.73,69.75,77204.0,63.1299,63.2113,63.1208,63.1389,77204.0
2017-10-10 15:30:00,69.75,69.77,69.63,69.68,215744.0,63.1389,63.157,63.0303,63.0755,215744.0
2017-10-11 09:30:00,69.78,69.92,69.62,69.66,91027.0,63.1661,63.2928,63.0212,63.0574,91027.0
2017-10-11 10:00:00,69.69,69.97,69.6,69.91,79007.0,63.0846,63.3381,63.0031,63.2837,79007.0
2017-10-11 10:30:00,69.93,70.0,69.81,69.82,71444.0,63.3018,63.3652,63.1932,63.2023,71444.0
2017-10-11 11:00:00,69.84,69.94,69.81,69.88,41665.0,63.2204,63.3109,63.1932,63.2566,41665.0
2017-10-11 11:30:00,69.9,69.97,69.73,69.74,57502.0,63.2747,63.3381,63.1208,63.1299,57502.0
2017-10-11 12:00:00,69.73,69.73,69.61,69.7,81785.0,63.1208,63.1208,63.0122,63.0936,81785.0
2017-10-11 12:30:00,69.7,69.8,69.7,69.75,42553.0,63.0936,63.1842,63.0936,63.1389,42553.0
2017-10-11 13:00:00,69.75,69.77,69.65,69.73,31118.0,63.1389,63.157,63.0484,63.1208,31118.0
2017-10-11 13:30:00,69.73,69.83,69.71,69.83,48565.0,63.1208,63.2113,63.1027,63.2113,48565.0
2017-10-11 14:00:00,69.83,69.98,69.81,69.88,76521.0,63.2113,63.3471,63.1932,63.2566,76521.0
2017-10-11 14:30:00,69.87,69.9,69.84,69.85,56697.0,63.2475,63.2747,63.2204,63.2294,56697.0
2017-10-11 15:00:00,69.86,69.98,69.86,69.95,93726.0,63.2385,63.3471,63.2385,63.3199,93726.0
2017-10-11 15:30:00,69.95,70.1,69.95,70.07,266410.0,63.3199,63.4557,63.3199,63.4286,266410.0
2017-10-12 09:30:00,70.02,70.69,70.01,70.17,111575.0,63.3833,63.9898,63.3743,63.5191,111575.0
2017-10-12 10:00:00,70.2,70.25,70.04,70.13,104215.0,63.5463,63.5915,63.4014,63.4829,104215.0
2017-10-12 10:30:00,70.13,70.26,70.05,70.08,121784.0,63.4829,63.6006,63.4105,63.4376,121784.0
2017-10-12 11:00:00,70.09,70.2,70.03,70.18,126192.0,63.4467,63.5463,63.3924,63.5281,126192.0
2017-10-12 11:30:00,70.18,70.2,70.05,70.12,110774.0,63.5281,63.5463,63.4105,63.4738,110774.0
2017-10-12 12:00:00,70.12,70.29,70.05,70.27,62433.0,63.4738,63.6277,63.4105,63.6096,62433.0
2017-10-12 12:30:00,70.27,70.27,70.19,70.24,36272.0,63.6096,63.6096,63.5372,63.5825,36272.0
2017-10-12 13:00:00,70.24,70.33,70.24,70.27,64236.0,63.5825,63.6639,63.5825,63.6096,64236.0
2017-10-12 13:30:00,70.27,70.29,70.2,70.28,70686.0,63.6096,63.6277,63.5463,63.6187,70686.0
2017-10-12 14:00:00,70.28,70.29,70.24,70.27,45557.0,63.6187,63.6277,63.5825,63.6096,45557.0
2017-10-12 14:30:00,70.27,70.29,70.11,70.14,57662.0,63.6096,63.6277,63.4648,63.4919,57662.0
2017-10-12 15:00:00,70.14,70.19,70.14,70.16,82076.0,63.4919,63.5372,63.4919,63.51,82076.0
2017-10-12 15:30:00,70.16,70.16,69.89,69.91,364079.0,63.51,63.51,63.2656,63.2837,364079.0
2017-10-13 09:30:00,69.92,70.05,69.58,69.58,71085.0,63.2928,63.4105,62.985,62.985,71085.0
2017-10-13 10:00:00,69.59,69.74,69.49,69.52,113006.0,62.9941,63.1299,62.9035,62.9307,113006.0
2017-10-13 10:30:00,69.53,69.66,69.48,69.54,122184.0,62.9398,63.0574,62.8945,62.9488,122184.0
2017-10-13 11:00:00,69.54,69.55,69.34,69.38,100793.0,62.9488,62.9579,62.7678,62.804,100793.0
2017-10-13 11:30:00,69.39,69.42,69.31,69.33,65934.0,62.813,62.8402,62.7406,62.7587,65934.0
2017-10-13 12:00:00,69.34,69.65,69.33,69.62,76205.0,62.7678,63.0484,62.7587,63.0212,76205.0
2017-10-13 12:30:00,69.61,69.67,69.47,69.47,65506.0,63.0122,63.0665,62.8854,62.8854,65506.0
2017-10-13 13:00:00,69.48,69.58,69.48,69.53,83434.0,62.8945,62.985,62.8945,62.9398,83434.0
2017-10-13 13:30:00,69.53,69.54,69.41,69.41,61220.0,62.9398,62.9488,62.8311,62.8311,61220.0
2017-10-13 14:00:00,69.41,69.54,69.37,69.43,90287.0,62.8311,62.9488,62.7949,62.8492,90287.0
2017-10-13 14:30:00,69.44,69.51,69.39,69.49,103262.0,62.8583,62.9217,62.813,62.9035,103262.0
2017-10-13 15:00:00,69.48,69.58,69.41,69.57,90622.0,62.8945,62.985,62.8311,62.976,90622.0
2017-10-13 15:30:00,69.56,69.57,69.34,69.42,370735.0,62.9669,62.976,62.7678,62.8402,370735.0
2017-10-16 09:30:00,69.41,69.46,68.91,68.92,150417.0,62.8311,62.8764,62.3785,62.3876,150417.0
2017-10-16 10:00:00,68.91,69.05,68.63,68.94,133286.0,62.3785,62.5053,62.1251,62.4057,133286.0
2017-10-16 10:30:00,68.94,69.06,68.9,68.98,73437.0,62.4057,62.5143,62.3695,62.4419,73437.0
2017-10-16 11:00:00,68.99,69.02,68.94,68.95,138533.0,62.4509,62.4781,62.4057,62.4147,138533.0
2017-10-16 11:30:00,68.99,69.04,68.86,68.89,127693.0,62.4509,62.4962,62.3333,62.3604,127693.0
2017-10-16 12:00:00,68.9,68.93,68.69,68.72,134808.0,62.3695,62.3966,62.1794,62.2065,134808.0
2017-10-16 12:30:00,68.73,68.74,68.62,68.69,293512.0,62.2156,62.2246,62.116,62.1794,293512.0
2017-10-16 13:00:00,68.69,68.82,68.67,68.77,252536.0,62.1794,62.2971,62.1613,62.2518,252536.0
2017-10-16 13:30:00,68.78,68.92,68.49,68.56,217384.0,62.2608,62.3876,61.9983,62.0617,217384.0
2017-10-16 14:00:00,68.56,68.62,68.48,68.53,259491.0,62.0617,62.116,61.9893,62.0345,259491.0
2017-10-16 14:30:00,68.54,68.56,68.45,68.51,242584.0,62.0436,62.0617,61.9621,62.0164,242584.0
2017-10-16 15:00:00,68.52,68.59,68.32,68.51,473703.0,62.0255,62.0889,61.8444,62.0164,473703.0
2017-10-16 15:30:00,68.52,68.52,68.37,68.39,847990.0,62.0255,62.0255,61.8897,61.9078,847990.0
2017-10-17 09:30:00,68.6,68.63,68.21,68.48,575680.0,62.0979,62.1251,61.7449,61.9893,575680.0
2017-10-17 10:00:00,68.48,68.52,68.4,68.49,322776.0,61.9893,62.0255,61.9169,61.9983,322776.0
2017-10-17 10:30:00,68.51,68.51,68.35,68.39,179713.0,62.0164,62.0164,61.8716,61.9078,179713.0
2017-10-17 11:00:00,68.39,68.51,68.37,68.49,398880.0,61.9078,62.0164,61.8897,61.9983,398880.0
2017-10-17 11:30:00,68.49,68.5,68.37,68.38,285524.0,61.9983,62.0074,61.8897,61.8988,285524.0
2017-10-17 12:00:00,68.38,68.41,68.33,68.38,162817.0,61.8988,61.9259,61.8535,61.8988,162817.0
2017-10-17 12:30:00,68.38,68.39,68.34,68.35,96440.0,61.8988,61.9078,61.8625,61.8716,96440.0
2017-10-17 13:00:00,68.36,68.36,68.28,68.3,133242.0,61.8807,61.8807,61.8082,61.8263,133242.0
2017-10-17 13:30:00,68.29,68.31,68.22,68.26,108786.0,61.8173,61.8354,61.7539,61.7901,108786.0
2017-10-17 14:00:00,68.26,68.3,68.16,68.23,152877.0,61.7901,61.8263,61.6996,61.763,152877.0
2017-10-17 14:30:00,68.23,68.23,68.02,68.13,219656.0,61.763,61.763,61.5729,61.6725,219656.0
2017-10-17 15:00:00,68.14,68.15,68.03,68.06,288564.0,61.6815,61.6906,61.5819,61.6091,288564.0
2017-10-17 15:30:00,68.06,68.2,67.98,68.18,907029.0,61.6091,61.7358,61.5367,61.7177,907029.0
2017-10-18 09:30:00,68.39,68.64,68.16,68.29,123055.0,61.9078,62.1341,61.6996,61.8173,123055.0
2017-10-18 10:00:00,68.3,68.35,68.14,68.32,113256.0,61.8263,61.8716,61.6815,61.8444,113256.0
2017-10-18 10:30:00,68.31,68.65,68.27,68.47,169765.0,61.8354,62.1432,61.7992,61.9802,169765.0
2017-10-18 11:00:00,68.52,68.6,68.28,68.3,103272.0,62.0255,62.0979,61.8082,61.8263,103272.0
2017-10-18 11:30:00,68.3,68.31,68.23,68.3,81695.0,61.8263,61.8354,61.763,61.8263,81695.0
2017-10-18 12:00:00,68.3,68.32,68.23,68.29,72880.0,61.8263,61.8444,61.763,61.8173,72880.0
2017-10-18 12:30:00,68.29,68.34,68.09,68.16,101277.0,61.8173,61.8625,61.6362,61.6996,101277.0
2017-10-18 13:00:00,68.16,68.25,68.02,68.04,120978.0,61.6996,61.7811,61.5729,61.591,120978.0
2017-10-18 13:30:00,68.04,68.12,67.96,68.08,163873.0,61.591,61.6634,61.5186,61.6272,163873.0
2017-10-18 14:00:00,68.09,68.13,67.9,67.96,105026.0,61.6362,61.6725,61.4643,61.5186,105026.0
2017-10-18 14:30:00,67.96,67.97,67.88,67.95,96182.0,61.5186,61.5276,61.4461,61.5095,96182.0
2017-10-18 15:00:00,67.95,68.2,67.95,68.19,130304.0,61.5095,61.7358,61.5095,61.7268,130304.0
2017-10-18 15:30:00,68.2,68.3,68.17,68.2,430738.0,61.7358,61.8263,61.7087,61.7358,430738.0
2017-10-19 09:30:00,67.62,67.8,66.97,67.4,485242.0,61.2108,61.3737,60.6224,61.0116,485242.0
2017-10-19 10:00:00,67.43,67.45,67.14,67.22,216075.0,61.0388,61.0569,60.7763,60.8487,216075.0
2017-10-19 10:30:00,67.23,67.58,67.12,67.56,109985.0,60.8578,61.1746,60.7582,61.1565,109985.0
2017-10-19 11:00:00,67.56,67.71,67.28,67.37,151217.0,61.1565,61.2923,60.903,60.9845,151217.0
2017-10-19 11:30:00,67.4,67.41,67.18,67.22,81619.0,61.0116,61.0207,60.8125,60.8487,81619.0
2017-10-19 12:00:00,67.2,67.32,67.15,67.16,93757.0,60.8306,60.9392,60.7853,60.7944,93757.0
2017-10-19 12:30:00,67.16,67.22,67.14,67.16,90491.0,60.7944,60.8487,60.7763,60.7944,90491.0
2017-10-19 13:00:00,67.16,67.18,67.06,67.07,140700.0,60.7944,60.8125,60.7039,60.7129,140700.0
2017-10-19 13:30:00,67.08,67.1,66.94,66.94,177096.0,60.722,60.7401,60.5952,60.5952,177096.0
2017-10-19 14:00:00,66.94,66.95,66.76,66.82,242323.0,60.5952,60.6043,60.4323,60.4866,242323.0
2017-10-19 14:30:00,66.82,66.94,66.76,66.83,368989.0,60.4866,60.5952,60.4323,60.4957,368989.0
2017-10-19 15:00:00,66.85,66.92,66.76,66.88,249479.0,60.5138,60.5771,60.4323,60.5409,249479.0
2017-10-19 15:30:00,66.88,66.9,66.72,66.84,763082.0,60.5409,60.559,60.3961,60.5047,763082.0
2017-10-20 09:30:00,67.32,67.37,66.65,66.88,463013.0,60.9392,60.9845,60.3327,60.5409,463013.0
2017-10-20 10:00:00,66.87,66.92,66.43,66.48,413208.0,60.5319,60.5771,60.1336,60.1788,413208.0
2017-10-20 10:30:00,66.49,66.84,66.44,66.44,211684.0,60.1879,60.5047,60.1426,60.1426,211684.0
2017-10-20 11:00:00,66.45,66.52,66.29,66.35,278109.0,60.1517,60.2151,60.0069,60.0612,278109.0
2017-10-20 11:30:00,66.35,66.61,66.33,66.61,335716.0,60.0612,60.2965,60.0431,60.2965,335716.0
2017-10-20 12:00:00,66.61,66.61,66.29,66.3,218334.0,60.2965,60.2965,60.0069,60.0159,218334.0
2017-10-20 12:30:00,66.31,66.45,66.29,66.31,167387.0,60.025,60.1517,60.0069,60.025,167387.0
2017-10-20 13:00:00,66.31,66.39,66.2,66.22,270501.0,60.025,60.0974,59.9254,59.9435,270501.0
2017-10-20 13:30:00,66.23,66.36,66.2,66.3,261502.0,59.9525,60.0702,59.9254,60.0159,261502.0
2017-10-20 14:00:00,66.31,66.46,66.18,66.24,496862.0,60.025,60.1607,59.9073,59.9616,496862.0
2017-10-20 14:30:00,66.25,66.41,66.22,66.39,394490.0,59.9706,60.1155,59.9435,60.0974,394490.0
2017-10-20 15:00:00,66.4,66.45,66.18,66.2,644310.0,60.1064,60.1517,59.9073,59.9254,644310.0
2017-10-20 15:30:00,66.21,66.27,66.02,66.12,887770.0,59.9344,59.9887,59.7624,59.853,887770.0
2017-10-23 09:30:00,65.86,65.96,65.52,65.67,609546.0,59.6176,59.7081,59.3098,59.4456,609546.0
2017-10-23 10:00:00,65.69,65.85,65.51,65.71,777249.0,59.4637,59.6086,59.3008,59.4818,777249.0
2017-10-23 10:30:00,65.71,65.73,65.62,65.69,322962.0,59.4818,59.4999,59.4004,59.4637,322962.0
2017-10-23 11:00:00,65.69,65.71,65.43,65.54,360107.0,59.4637,59.4818,59.2284,59.3279,360107.0
2017-10-23 11:30:00,65.55,65.73,65.49,65.65,248499.0,59.337,59.4999,59.2827,59.4275,248499.0
2017-10-23 12:00:00,65.65,65.68,65.47,65.57,177439.0,59.4275,59.4547,59.2646,59.3551,177439.0
2017-10-23 12:30:00,65.56,65.59,65.47,65.53,266475.0,59.346,59.3732,59.2646,59.3189,266475.0
2017-10-23 13:00:00,65.54,65.54,65.49,65.5,177822.0,59.3279,59.3279,59.2827,59.2917,177822.0
2017-10-23 13:30:00,65.51,65.62,65.45,65.6,182961.0,59.3008,59.4004,59.2465,59.3823,182961.0
2017-10-23 14:00:00,65.6,65.63,65.58,65.6,261683.0,59.3823,59.4094,59.3641,59.3823,261683.0
2017-10-23 14:30:00,65.59,65.74,65.56,65.71,513578.0,59.3732,59.509,59.346,59.4818,513578.0
2017-10-23 15:00:00,65.71,65.72,65.55,65.57,353409.0,59.4818,59.4909,59.337,59.3551,353409.0
2017-10-23 15:30:00,65.58,65.71,65.53,65.7,837923.0,59.3641,59.4818,59.3189,59.4728,837923.0
2017-10-24 09:30:00,65.99,66.04,65.49,65.49,298519.0,59.7353,59.7805,59.2827,59.2827,298519.0
2017-10-24 10:00:00,65.49,65.64,65.37,65.55,253280.0,59.2827,59.4185,59.1741,59.337,253280.0
2017-10-24 10:30:00,65.55,65.76,65.49,65.55,632044.0,59.337,59.5271,59.2827,59.337,632044.0
2017-10-24 11:00:00,65.55,65.77,65.55,65.63,230312.0,59.337,59.5361,59.337,59.4094,230312.0
2017-10-24 11:30:00,65.64,65.67,65.56,65.67,128934.0,59.4185,59.4456,59.346,59.4456,128934.0
2017-10-24 12:00:00,65.67,65.85,65.61,65.64,181962.0,59.4456,59.6086,59.3913,59.4185,181962.0
2017-10-24 12:30:00,65.65,65.69,65.59,65.61,138674.0,59.4275,59.4637,59.3732,59.3913,138674.0
2017-10-24 13:00:00,65.61,65.73,65.6,65.63,294720.0,59.3913,59.4999,59.3823,59.4094,294720.0
2017-10-24 13:30:00,65.65,65.65,65.49,65.52,130042.0,59.4275,59.4275,59.2827,59.3098,130042.0
2017-10-24 14:00:00,65.52,65.57,65.38,65.42,162538.0,59.3098,59.3551,59.1831,59.2193,162538.0
2017-10-24 14:30:00,65.42,65.49,65.31,65.4,217480.0,59.2193,59.2827,59.1197,59.2012,217480.0
2017-10-24 15:00:00,65.4,65.46,65.27,65.27,334157.0,59.2012,59.2555,59.0835,59.0835,334157.0
2017-10-24 15:30:00,65.28,65.33,65.17,65.24,607604.0,59.0926,59.1378,58.993,59.0564,607604.0
2017-10-25 09:30:00,65.59,65.69,64.91,65.08,316377.0,59.3732,59.4637,58.7577,58.9115,316377.0
2017-10-25 10:00:00,65.1,65.14,64.94,65.01,250966.0,58.9296,58.9659,58.7848,58.8482,250966.0
2017-10-25 10:30:00,65.0,65.11,64.94,65.0,699726.0,58.8391,58.9387,58.7848,58.8391,699726.0
2017-10-25 11:00:00,65.01,65.24,64.93,65.21,433119.0,58.8482,59.0564,58.7758,59.0292,433119.0
2017-10-25 11:30:00,65.22,65.51,65.14,65.36,1276633.0,59.0383,59.3008,58.9659,59.165,1276633.0
2017-10-25 12:00:00,65.36,65.37,65.12,65.24,331098.0,59.165,59.1741,58.9477,59.0564,331098.0
2017-10-25 12:30:00,65.25,65.84,65.24,65.78,354816.0,59.0654,59.5995,59.0564,59.5452,354816.0
2017-10-25 13:00:00,65.78,65.93,65.7,65.86,256597.0,59.5452,59.681,59.4728,59.6176,256597.0
2017-10-25 13:30:00,65.86,65.89,65.6,65.68,624945.0,59.6176,59.6448,59.3823,59.4547,624945.0
2017-10-25 14:00:00,65.67,66.02,65.67,65.92,725437.0,59.4456,59.7624,59.4456,59.6719,725437.0
2017-10-25 14:30:00,65.92,66.02,65.86,65.92,540235.0,59.6719,59.7624,59.6176,59.6719,540235.0
2017-10-25 15:00:00,65.92,66.0,65.87,65.95,668709.0,59.6719,59.7443,59.6267,59.6991,668709.0
2017-10-25 15:30:00,65.94,65.97,65.78,65.9,789052.0,59.69,59.7172,59.5452,59.6538,789052.0
2017-10-26 09:30:00,66.0,66.2,65.56,65.93,462937.0,59.7443,59.9254,59.346,59.681,462937.0
2017-10-26 10:00:00,65.9,65.9,65.37,65.5,325516.0,59.6538,59.6538,59.1741,59.2917,325516.0
2017-10-26 10:30:00,65.49,65.71,65.45,65.67,290223.0,59.2827,59.4818,59.2465,59.4456,290223.0
2017-10-26 11:00:00,65.66,65.76,65.45,65.55,179116.0,59.4366,59.5271,59.2465,59.337,179116.0
2017-10-26 11:30:00,65.54,65.55,65.45,65.54,135954.0,59.3279,59.337,59.2465,59.3279,135954.0
2017-10-26 12:00:00,65.53,65.72,65.5,65.65,147585.0,59.3189,59.4909,59.2917,59.4275,147585.0
2017-10-26 12:30:00,65.65,65.65,65.49,65.56,80558.0,59.4275,59.4275,59.2827,59.346,80558.0
2017-10-26 13:00:00,65.57,65.76,65.53,65.72,117615.0,59.3551,59.5271,59.3189,59.4909,117615.0
2017-10-26 13:30:00,65.73,65.78,65.65,65.76,292426.0,59.4999,59.5452,59.4275,59.5271,292426.0
2017-10-26 14:00:00,65.76,65.78,65.7,65.72,488471.0,59.5271,59.5452,59.4728,59.4909,488471.0
2017-10-26 14:30:00,65.72,65.9,65.66,65.73,358831.0,59.4909,59.6538,59.4366,59.4999,358831.0
2017-10-26 15:00:00,65.73,65.75,65.69,65.71,283148.0,59.4999,59.518,59.4637,59.4818,283148.0
2017-10-26 15:30:00,65.72,65.76,65.6,65.62,609708.0,59.4909,59.5271,59.3823,59.4004,609708.0
2017-10-27 09:30:00,65.79,66.05,65.27,65.31,230906.0,59.5542,59.7896,59.0835,59.1197,230906.0
2017-10-27 10:00:00,65.28,65.44,64.98,65.03,227301.0,59.0926,59.2374,58.821,58.8663,227301.0
2017-10-27 10:30:00,65.05,65.41,65.01,65.31,401677.0,58.8844,59.2103,58.8482,59.1197,401677.0
2017-10-27 11:00:00,65.31,65.63,65.26,65.52,489699.0,59.1197,59.4094,59.0745,59.3098,489699.0
2017-10-27 11:30:00,65.51,65.52,65.32,65.35,194249.0,59.3008,59.3098,59.1288,59.1559,194249.0
2017-10-27 12:00:00,65.37,65.52,65.34,65.44,200572.0,59.1741,59.3098,59.1469,59.2374,200572.0
2017-10-27 12:30:00,65.45,65.51,65.42,65.46,129954.0,59.2465,59.3008,59.2193,59.2555,129954.0
2017-10-27 13:00:00,65.46,65.55,65.41,65.52,359510.0,59.2555,59.337,59.2103,59.3098,359510.0
2017-10-27 13:30:00,65.52,65.65,65.5,65.55,367661.0,59.3098,59.4275,59.2917,59.337,367661.0
2017-10-27 14:00:00,65.55,65.56,65.46,65.48,175724.0,59.337,59.346,59.2555,59.2736,175724.0
2017-10-27 14:30:00,65.48,65.66,65.48,65.65,578128.0,59.2736,59.4366,59.2736,59.4275,578128.0
2017-10-27 15:00:00,65.66,65.7,65.48,65.5,513648.0,59.4366,59.4728,59.2736,59.2917,513648.0
2017-10-27 15:30:00,65.5,65.52,65.43,65.49,787586.0,59.2917,59.3098,59.2284,59.2827,787586.0
2017-10-30 09:30:00,65.42,65.66,65.33,65.47,73548.0,59.2193,59.4366,59.1378,59.2646,73548.0
2017-10-30 10:00:00,65.48,65.53,65.31,65.51,101413.0,59.2736,59.3189,59.1197,59.3008,101413.0
2017-10-30 10:30:00,65.5,65.54,65.48,65.51,129253.0,59.2917,59.3279,59.2736,59.3008,129253.0
2017-10-30 11:00:00,65.52,65.54,65.47,65.48,158013.0,59.3098,59.3279,59.2646,59.2736,158013.0
2017-10-30 11:30:00,65.49,65.51,65.33,65.48,86032.0,59.2827,59.3008,59.1378,59.2736,86032.0
2017-10-30 12:00:00,65.48,65.52,65.39,65.42,49747.0,59.2736,59.3098,59.1922,59.2193,49747.0
2017-10-30 12:30:00,65.41,65.55,65.41,65.52,125253.0,59.2103,59.337,59.2103,59.3098,125253.0
2017-10-30 13:00:00,65.52,65.53,65.48,65.51,178546.0,59.3098,59.3189,59.2736,59.3008,178546.0
2017-10-30 13:30:00,65.51,65.52,65.39,65.43,63463.0,59.3008,59.3098,59.1922,59.2284,63463.0
2017-10-30 14:00:00,65.43,65.46,65.33,65.35,87365.0,59.2284,59.2555,59.1378,59.1559,87365.0
2017-10-30 14:30:00,65.35,65.39,65.27,65.34,71454.0,59.1559,59.1922,59.0835,59.1469,71454.0
2017-10-30 15:00:00,65.33,65.34,65.2,65.3,109690.0,59.1378,59.1469,59.0202,59.1107,109690.0
2017-10-30 15:30:00,65.31,65.36,65.25,65.26,414266.0,59.1197,59.165,59.0654,59.0745,414266.0
2017-10-31 09:30:00,65.19,65.59,65.14,65.44,176164.0,59.0111,59.3732,58.9659,59.2374,176164.0
2017-10-31 10:00:00,65.44,65.45,65.32,65.43,322125.0,59.2374,59.2465,59.1288,59.2284,322125.0
2017-10-31 10:30:00,65.42,65.77,65.34,65.63,666134.0,59.2193,59.5361,59.1469,59.4094,666134.0
2017-10-31 11:00:00,65.63,65.64,65.49,65.52,362064.0,59.4094,59.4185,59.2827,59.3098,362064.0
2017-10-31 11:30:00,65.51,65.54,65.48,65.52,180781.0,59.3008,59.3279,59.2736,59.3098,180781.0
2017-10-31 12:00:00,65.52,65.53,65.36,65.42,233830.0,59.3098,59.3189,59.165,59.2193,233830.0
2017-10-31 12:30:00,65.42,65.78,65.4,65.65,372835.0,59.2193,59.5452,59.2012,59.4275,372835.0
2017-10-31 13:00:00,65.65,65.94,65.65,65.93,119368.0,59.4275,59.69,59.4275,59.681,119368.0
2017-10-31 13:30:00,65.94,66.05,65.92,66.02,56770.0,59.69,59.7896,59.6719,59.7624,56770.0
2017-10-31 14:00:00,66.01,66.12,65.95,66.11,554201.0,59.7534,59.853,59.6991,59.8439,554201.0
2017-10-31 14:30:00,66.11,66.15,65.99,66.01,343165.0,59.8439,59.8801,59.7353,59.7534,343165.0
2017-10-31 15:00:00,66.01,66.16,66.0,66.05,454594.0,59.7534,59.8892,59.7443,59.7896,454594.0
2017-10-31 15:30:00,66.05,66.15,66.03,66.1,1093961.0,59.7896,59.8801,59.7715,59.8349,1093961.0
2017-11-01 09:30:00,66.2,66.62,66.18,66.26,273799.0,59.9254,60.3056,59.9073,59.9797,273799.0
2017-11-01 10:00:00,66.27,66.42,66.24,66.29,287757.0,59.9887,60.1245,59.9616,60.0069,287757.0
2017-11-01 10:30:00,66.3,66.39,66.24,66.31,160406.0,60.0159,60.0974,59.9616,60.025,160406.0
2017-11-01 11:00:00,66.3,66.32,66.1,66.13,163428.0,60.0159,60.034,59.8349,59.862,163428.0
2017-11-01 11:30:00,66.12,66.23,66.09,66.16,204167.0,59.853,59.9525,59.8258,59.8892,204167.0
2017-11-01 12:00:00,66.16,66.3,66.14,66.23,92483.0,59.8892,60.0159,59.8711,59.9525,92483.0
2017-11-01 12:30:00,66.21,66.29,66.15,66.26,252339.0,59.9344,60.0069,59.8801,59.9797,252339.0
2017-11-01 13:00:00,66.26,66.26,66.14,66.17,131283.0,59.9797,59.9797,59.8711,59.8982,131283.0
2017-11-01 13:30:00,66.17,66.27,66.12,66.26,120190.0,59.8982,59.9887,59.853,59.9797,120190.0
2017-11-01 14:00:00,66.27,66.35,66.15,66.28,487359.0,59.9887,60.0612,59.8801,59.9978,487359.0
2017-11-01 14:30:00,66.28,66.37,66.25,66.3,201666.0,59.9978,60.0793,59.9706,60.0159,201666.0
2017-11-01 15:00:00,66.29,66.29,66.14,66.22,178526.0,60.0069,60.0069,59.8711,59.9435,178526.0
2017-11-01 15:30:00,66.22,66.36,66.18,66.24,686838.0,59.9435,60.0702,59.9073,59.9616,686838.0
2017-11-02 09:30:00,68.99,69.25,67.25,67.9,567949.0,62.4509,62.6863,60.8759,61.4643,567949.0
2017-11-02 10:00:00,67.92,68.19,67.63,68.19,340759.0,61.4824,61.7268,61.2198,61.7268,340759.0
2017-11-02 10:30:00,68.2,68.65,68.02,68.31,434287.0,61.7358,62.1432,61.5729,61.8354,434287.0
2017-11-02 11:00:00,68.3,68.46,68.03,68.34,311513.0,61.8263,61.9712,61.5819,61.8625,311513.0
2017-11-02 11:30:00,68.32,68.45,67.92,68.18,243277.0,61.8444,61.9621,61.4824,61.7177,243277.0
2017-11-02 12:00:00,68.16,68.79,68.15,68.76,375682.0,61.6996,62.2699,61.6906,62.2427,375682.0
2017-11-02 12:30:00,68.71,69.03,68.71,69.0,233516.0,62.1975,62.4871,62.1975,62.46,233516.0
2017-11-02 13:00:00,69.0,69.17,68.93,68.93,254811.0,62.46,62.6139,62.3966,62.3966,254811.0
2017-11-02 13:30:00,68.92,68.97,68.84,68.93,158768.0,62.3876,62.4328,62.3152,62.3966,158768.0
2017-11-02 14:00:00,68.93,69.03,68.8,69.0,213909.0,62.3966,62.4871,62.2789,62.46,213909.0
2017-11-02 14:30:00,69.0,69.0,68.47,68.58,340767.0,62.46,62.46,61.9802,62.0798,340767.0
2017-11-02 15:00:00,68.58,68.72,68.33,68.71,418068.0,62.0798,62.2065,61.8535,62.1975,418068.0
2017-11-02 15:30:00,68.7,68.79,68.6,68.68,874543.0,62.1884,62.2699,62.0979,62.1703,874543.0
2017-11-03 09:30:00,68.19,68.29,67.14,67.5,821305.0,61.7268,61.8173,60.7763,61.1022,821305.0
2017-11-03 10:00:00,67.5,67.61,66.92,67.1,402078.0,61.1022,61.2017,60.5771,60.7401,402078.0
2017-11-03 10:30:00,67.1,67.17,66.71,66.76,239733.0,60.7401,60.8034,60.387,60.4323,239733.0
2017-11-03 11:00:00,66.76,66.83,66.4,66.74,492470.0,60.4323,60.4957,60.1064,60.4142,492470.0
2017-11-03 11:30:00,66.73,66.74,66.45,66.53,446072.0,60.4051,60.4142,60.1517,60.2241,446072.0
2017-11-03 12:00:00,66.53,66.58,66.39,66.49,287445.0,60.2241,60.2694,60.0974,60.1879,287445.0
2017-11-03 12:30:00,66.49,66.74,66.36,66.68,341262.0,60.1879,60.4142,60.0702,60.3599,341262.0
2017-11-03 13:00:00,66.67,66.75,66.55,66.66,398886.0,60.3508,60.4233,60.2422,60.3418,398886.0
2017-11-03 13:30:00,66.66,66.8,66.63,66.65,244100.0,60.3418,60.4685,60.3146,60.3327,244100.0
2017-11-03 14:00:00,66.64,66.69,66.5,66.6,347623.0,60.3237,60.3689,60.1969,60.2875,347623.0
2017-11-03 14:30:00,66.6,66.71,66.48,66.7,289066.0,60.2875,60.387,60.1788,60.378,289066.0
2017-11-03 15:00:00,66.7,66.73,66.47,66.5,328220.0,60.378,60.4051,60.1698,60.1969,328220.0
2017-11-03 15:30:00,66.5,66.52,66.07,66.24,1123386.0,60.1969,60.2151,59.8077,59.9616,1123386.0
2017-11-06 09:30:00,66.37,66.39,65.61,66.36,262328.0,60.0793,60.0974,59.3913,60.0702,262328.0
2017-11-06 10:00:00,66.36,66.36,65.89,66.01,140311.0,60.0702,60.0702,59.6448,59.7534,140311.0
2017-11-06 10:30:00,65.99,66.09,65.87,66.06,122253.0,59.7353,59.8258,59.6267,59.7987,122253.0
2017-11-06 11:00:00,66.06,66.14,66.02,66.11,83267.0,59.7987,59.8711,59.7624,59.8439,83267.0
2017-11-06 11:30:00,66.1,66.1,65.96,65.99,59985.0,59.8349,59.8349,59.7081,59.7353,59985.0
2017-11-06 12:00:00,65.99,66.02,65.85,65.92,66735.0,59.7353,59.7624,59.6086,59.6719,66735.0
2017-11-06 12:30:00,65.93,65.99,65.83,65.99,49576.0,59.681,59.7353,59.5905,59.7353,49576.0
2017-11-06 13:00:00,65.99,66.28,65.98,66.18,115145.0,59.7353,59.9978,59.7262,59.9073,115145.0
2017-11-06 13:30:00,66.18,66.26,66.15,66.19,86853.0,59.9073,59.9797,59.8801,59.9163,86853.0
2017-11-06 14:00:00,66.18,66.36,66.17,66.32,123357.0,59.9073,60.0702,59.8982,60.034,123357.0
2017-11-06 14:30:00,66.33,66.38,66.28,66.36,109535.0,60.0431,60.0883,59.9978,60.0702,109535.0
2017-11-06 15:00:00,66.36,66.37,66.17,66.22,152298.0,60.0702,60.0793,59.8982,59.9435,152298.0
2017-11-06 15:30:00,66.21,66.24,66.16,66.21,365764.0,59.9344,59.9616,59.8892,59.9344,365764.0
2017-11-07 09:30:00,66.23,66.65,66.07,66.54,157038.0,59.9525,60.3327,59.8077,60.2332,157038.0
2017-11-07 10:00:00,66.54,66.56,66.07,66.13,172946.0,60.2332,60.2513,59.8077,59.862,172946.0
2017-11-07 10:30:00,66.13,66.16,65.95,66.16,102389.0,59.862,59.8892,59.6991,59.8892,102389.0
2017-11-07 11:00:00,66.17,66.43,66.17,66.41,102285.0,59.8982,60.1336,59.8982,60.1155,102285.0
2017-11-07 11:30:00,66.41,66.56,66.32,66.32,180943.0,60.1155,60.2513,60.034,60.034,180943.0
2017-11-07 12:00:00,66.32,66.33,65.82,65.95,146148.0,60.034,60.0431,59.5814,59.6991,146148.0
2017-11-07 12:30:00,65.93,66.01,65.79,65.82,85682.0,59.681,59.7534,59.5542,59.5814,85682.0
2017-11-07 13:00:00,65.81,65.9,65.72,65.77,71914.0,59.5723,59.6538,59.4909,59.5361,71914.0
2017-11-07 13:30:00,65.77,65.78,65.69,65.73,75657.0,59.5361,59.5452,59.4637,59.4999,75657.0
2017-11-07 14:00:00,65.73,65.81,65.58,65.59,103053.0,59.4999,59.5723,59.3641,59.3732,103053.0
2017-11-07 14:30:00,65.6,65.6,65.45,65.52,126868.0,59.3823,59.3823,59.2465,59.3098,126868.0
2017-11-07 15:00:00,65.52,65.53,65.38,65.44,180607.0,59.3098,59.3189,59.1831,59.2374,180607.0
2017-11-07 15:30:00,65.44,65.68,65.44,65.58,360379.0,59.2374,59.4547,59.2374,59.3641,360379.0
2017-11-08 09:30:00,65.52,66.33,65.52,66.07,151203.0,59.3098,60.0431,59.3098,59.8077,151203.0
2017-11-08 10:00:00,66.09,66.34,66.08,66.17,112896.0,59.8258,60.0521,59.8168,59.8982,112896.0
2017-11-08 10:30:00,66.18,66.38,66.18,66.24,77816.0,59.9073,60.0883,59.9073,59.9616,77816.0
2017-11-08 11:00:00,66.24,66.28,66.12,66.23,69926.0,59.9616,59.9978,59.853,59.9525,69926.0
2017-11-08 11:30:00,66.23,66.29,66.13,66.22,95651.0,59.9525,60.0069,59.862,59.9435,95651.0
2017-11-08 12:00:00,66.22,66.23,66.13,66.15,56131.0,59.9435,59.9525,59.862,59.8801,56131.0
2017-11-08 12:30:00,66.15,66.22,66.12,66.21,39071.0,59.8801,59.9435,59.853,59.9344,39071.0
2017-11-08 13:00:00,66.23,66.26,66.17,66.22,30643.0,59.9525,59.9797,59.8982,59.9435,30643.0
2017-11-08 13:30:00,66.23,66.37,66.19,66.34,63249.0,59.9525,60.0793,59.9163,60.0521,63249.0
2017-11-08 14:00:00,66.35,66.36,66.26,66.31,61879.0,60.0612,60.0702,59.9797,60.025,61879.0
2017-11-08 14:30:00,66.31,66.33,66.14,66.15,64678.0,60.025,60.0431,59.8711,59.8801,64678.0
2017-11-08 15:00:00,66.16,66.24,66.15,66.2,105099.0,59.8892,59.9616,59.8801,59.9254,105099.0
2017-11-08 15:30:00,66.2,66.26,65.99,66.02,419838.0,59.9254,59.9797,59.7353,59.7624,419838.0
2017-11-09 09:30:00,65.63,65.8,65.28,65.75,118879.0,59.4094,59.5633,59.0926,59.518,118879.0
2017-11-09 10:00:00,65.74,66.05,65.64,65.96,88530.0,59.509,59.7896,59.4185,59.7081,88530.0
2017-11-09 10:30:00,65.95,65.96,65.62,65.86,77789.0,59.6991,59.7081,59.4004,59.6176,77789.0
2017-11-09 11:00:00,65.84,65.96,65.67,65.79,90008.0,59.5995,59.7081,59.4456,59.5542,90008.0
2017-11-09 11:30:00,65.79,65.82,65.62,65.76,77505.0,59.5542,59.5814,59.4004,59.5271,77505.0
2017-11-09 12:00:00,65.77,65.77,65.58,65.59,119276.0,59.5361,59.5361,59.3641,59.3732,119276.0
2017-11-09 12:30:00,65.59,65.76,65.58,65.73,98388.0,59.3732,59.5271,59.3641,59.4999,98388.0
2017-11-09 13:00:00,65.72,65.81,65.6,65.79,59938.0,59.4909,59.5723,59.3823,59.5542,59938.0
2017-11-09 13:30:00,65.82,65.92,65.82,65.88,44692.0,59.5814,59.6719,59.5814,59.6357,44692.0
2017-11-09 14:00:00,65.89,65.93,65.73,65.79,86899.0,59.6448,59.681,59.4999,59.5542,86899.0
2017-11-09 14:30:00,65.8,65.9,65.75,65.86,86504.0,59.5633,59.6538,59.518,59.6176,86504.0
2017-11-09 15:00:00,65.85,66.23,65.83,66.18,130699.0,59.6086,59.9525,59.5905,59.9073,130699.0
2017-11-09 15:30:00,66.19,66.27,66.17,66.2,335853.0,59.9163,59.9887,59.8982,59.9254,335853.0
2017-11-10 09:30:00,66.3,66.5,66.09,66.14,104782.0,60.0159,60.1969,59.8258,59.8711,104782.0
2017-11-10 10:00:00,66.16,66.24,65.96,66.2,58752.0,59.8892,59.9616,59.7081,59.9254,58752.0
2017-11-10 10:30:00,66.19,66.22,66.0,66.2,42083.0,59.9163,59.9435,59.7443,59.9254,42083.0
2017-11-10 11:00:00,66.22,66.42,66.22,66.3,51072.0,59.9435,60.1245,59.9435,60.0159,51072.0
2017-11-10 11:30:00,66.32,66.49,66.29,66.46,41231.0,60.034,60.1879,60.0069,60.1607,41231.0
2017-11-10 12:00:00,66.46,66.5,66.38,66.44,56240.0,60.1607,60.1969,60.0883,60.1426,56240.0
2017-11-10 12:30:00,66.44,66.44,66.2,66.2,55881.0,60.1426,60.1426,59.9254,59.9254,55881.0
2017-11-10 13:00:00,66.19,66.24,66.09,66.19,36989.0,59.9163,59.9616,59.8258,59.9163,36989.0
2017-11-10 13:30:00,66.19,66.21,66.11,66.14,43140.0,59.9163,59.9344,59.8439,59.8711,43140.0
2017-11-10 14:00:00,66.13,66.21,66.06,66.2,170900.0,59.862,59.9344,59.7987,59.9254,170900.0
2017-11-10 14:30:00,66.19,66.25,66.17,66.25,79014.0,59.9163,59.9706,59.8982,59.9706,79014.0
2017-11-10 15:00:00,66.26,66.29,66.2,66.24,76289.0,59.9797,60.0069,59.9254,59.9616,76289.0
2017-11-10 15:30:00,66.24,66.28,66.2,66.26,274571.0,59.9616,59.9978,59.9254,59.9797,274571.0
2017-11-13 09:30:00,66.2,66.44,66.1,66.31,177484.0,59.9254,60.1426,59.8349,60.025,177484.0
2017-11-13 10:00:00,66.31,66.45,66.25,66.4,222116.0,60.025,60.1517,59.9706,60.1064,222116.0
2017-11-13 10:30:00,66.4,66.8,66.37,66.8,137756.0,60.1064,60.4685,60.0793,60.4685,137756.0
2017-11-13 11:00:00,66.8,66.96,66.65,66.77,123517.0,60.4685,60.6133,60.3327,60.4414,123517.0
2017-11-13 11:30:00,66.78,66.91,66.77,66.91,186939.0,60.4504,60.5681,60.4414,60.5681,186939.0
2017-11-13 12:00:00,66.9,67.06,66.88,67.02,130418.0,60.559,60.7039,60.5409,60.6677,130418.0
2017-11-13 12:30:00,67.01,67.19,66.92,67.15,162509.0,60.6586,60.8215,60.5771,60.7853,162509.0
2017-11-13 13:00:00,67.14,67.17,66.97,67.07,270745.0,60.7763,60.8034,60.6224,60.7129,270745.0
2017-11-13 13:30:00,67.07,67.11,66.98,67.07,128716.0,60.7129,60.7491,60.6315,60.7129,128716.0
2017-11-13 14:00:00,67.07,67.23,66.99,67.2,131502.0,60.7129,60.8578,60.6405,60.8306,131502.0
2017-11-13 14:30:00,67.19,67.24,67.15,67.2,89346.0,60.8215,60.8668,60.7853,60.8306,89346.0
2017-11-13 15:00:00,67.2,67.26,67.17,67.22,138602.0,60.8306,60.8849,60.8034,60.8487,138602.0
2017-11-13 15:30:00,67.22,67.23,67.05,67.14,436846.0,60.8487,60.8578,60.6948,60.7763,436846.0
2017-11-14 09:30:00,66.75,66.99,66.54,66.87,98850.0,60.4233,60.6405,60.2332,60.5319,98850.0
2017-11-14 10:00:00,66.88,67.39,66.76,67.32,138832.0,60.5409,61.0026,60.4323,60.9392,138832.0
2017-11-14 10:30:00,67.34,67.38,67.18,67.28,68316.0,60.9573,60.9935,60.8125,60.903,68316.0
2017-11-14 11:00:00,67.29,67.43,67.14,67.27,71853.0,60.9121,61.0388,60.7763,60.894,71853.0
2017-11-14 11:30:00,67.27,67.29,67.11,67.26,80824.0,60.894,60.9121,60.7491,60.8849,80824.0
2017-11-14 12:00:00,67.27,67.49,67.24,67.48,129564.0,60.894,61.0931,60.8668,61.0841,129564.0
2017-11-14 12:30:00,67.48,67.53,67.32,67.37,110279.0,61.0841,61.1293,60.9392,60.9845,110279.0
2017-11-14 13:00:00,67.35,67.55,67.35,67.55,69661.0,60.9664,61.1474,60.9664,61.1474,69661.0
2017-11-14 13:30:00,67.55,67.58,67.48,67.55,65657.0,61.1474,61.1746,61.0841,61.1474,65657.0
2017-11-14 14:00:00,67.54,67.6,67.49,67.6,93569.0,61.1384,61.1927,61.0931,61.1927,93569.0
2017-11-14 14:30:00,67.6,67.64,67.57,67.6,101556.0,61.1927,61.2289,61.1655,61.1927,101556.0
2017-11-14 15:00:00,67.61,67.61,67.34,67.39,108333.0,61.2017,61.2017,60.9573,61.0026,108333.0
2017-11-14 15:30:00,67.39,67.4,67.25,67.31,247572.0,61.0026,61.0116,60.8759,60.9302,247572.0
2017-11-15 09:30:00,66.86,67.39,66.86,67.3,175597.0,60.5228,61.0026,60.5228,60.9211,175597.0
2017-11-15 10:00:00,67.27,67.47,67.18,67.27,162041.0,60.894,61.075,60.8125,60.894,162041.0
2017-11-15 10:30:00,67.28,67.31,66.93,66.98,161127.0,60.903,60.9302,60.5862,60.6315,161127.0
2017-11-15 11:00:00,66.97,67.16,66.89,67.07,92543.0,60.6224,60.7944,60.55,60.7129,92543.0
2017-11-15 11:30:00,67.08,67.08,66.91,67.01,55835.0,60.722,60.722,60.5681,60.6586,55835.0
2017-11-15 12:00:00,66.98,66.98,66.88,66.96,44280.0,60.6315,60.6315,60.5409,60.6133,44280.0
2017-11-15 12:30:00,66.96,67.06,66.93,66.98,70592.0,60.6133,60.7039,60.5862,60.6315,70592.0
2017-11-15 13:00:00,66.98,67.0,66.85,66.85,121217.0,60.6315,60.6496,60.5138,60.5138,121217.0
2017-11-15 13:30:00,66.85,66.87,66.55,66.56,78197.0,60.5138,60.5319,60.2422,60.2513,78197.0
2017-11-15 14:00:00,66.56,66.63,66.51,66.6,93604.0,60.2513,60.3146,60.206,60.2875,93604.0
2017-11-15 14:30:00,66.61,66.72,66.59,66.65,62323.0,60.2965,60.3961,60.2784,60.3327,62323.0
2017-11-15 15:00:00,66.65,66.69,66.45,66.47,170669.0,60.3327,60.3689,60.1517,60.1698,170669.0
2017-11-15 15:30:00,66.47,66.66,66.46,66.55,538561.0,60.1698,60.3418,60.1607,60.2422,538561.0
2017-11-16 09:30:00,66.6,66.88,66.43,66.67,104816.0,60.2875,60.5409,60.1336,60.3508,104816.0
2017-11-16 10:00:00,66.66,66.87,66.58,66.77,167340.0,60.3418,60.5319,60.2694,60.4414,167340.0
2017-11-16 10:30:00,66.77,66.85,66.6,66.79,96602.0,60.4414,60.5138,60.2875,60.4595,96602.0
2017-11-16 11:00:00,66.8,66.81,66.41,66.42,102545.0,60.4685,60.4776,60.1155,60.1245,102545.0
2017-11-16 11:30:00,66.42,66.61,66.31,66.58,107824.0,60.1245,60.2965,60.025,60.2694,107824.0
2017-11-16 12:00:00,66.59,66.74,66.58,66.6,136724.0,60.2784,60.4142,60.2694,60.2875,136724.0
2017-11-16 12:30:00,66.59,66.63,66.49,66.55,78286.0,60.2784,60.3146,60.1879,60.2422,78286.0
2017-11-16 13:00:00,66.57,66.59,66.47,66.49,59532.0,60.2603,60.2784,60.1698,60.1879,59532.0
2017-11-16 13:30:00,66.51,66.51,66.33,66.4,136256.0,60.206,60.206,60.0431,60.1064,136256.0
2017-11-16 14:00:00,66.39,66.4,66.3,66.31,114481.0,60.0974,60.1064,60.0159,60.025,114481.0
2017-11-16 14:30:00,66.32,66.37,66.23,66.29,138449.0,60.034,60.0793,59.9525,60.0069,138449.0
2017-11-16 15:00:00,66.3,66.3,66.08,66.08,243825.0,60.0159,60.0159,59.8168,59.8168,243825.0
2017-11-16 15:30:00,66.08,66.24,66.05,66.08,556321.0,59.8168,59.9616,59.7896,59.8168,556321.0
2017-11-17 09:30:00,66.08,66.41,65.97,66.3,298439.0,59.8168,60.1155,59.7172,60.0159,298439.0
2017-11-17 10:00:00,66.3,66.53,66.16,66.4,270322.0,60.0159,60.2241,59.8892,60.1064,270322.0
2017-11-17 10:30:00,66.39,66.47,66.2,66.42,178761.0,60.0974,60.1698,59.9254,60.1245,178761.0
2017-11-17 11:00:00,66.43,66.57,66.4,66.51,87674.0,60.1336,60.2603,60.1064,60.206,87674.0
2017-11-17 11:30:00,66.51,66.6,66.47,66.56,72537.0,60.206,60.2875,60.1698,60.2513,72537.0
2017-11-17 12:00:00,66.56,66.75,66.51,66.75,66151.0,60.2513,60.4233,60.206,60.4233,66151.0
2017-11-17 12:30:00,66.75,66.75,66.61,66.68,51110.0,60.4233,60.4233,60.2965,60.3599,51110.0
2017-11-17 13:00:00,66.67,66.68,66.59,66.63,33529.0,60.3508,60.3599,60.2784,60.3146,33529.0
2017-11-17 13:30:00,66.64,66.65,66.44,66.58,224482.0,60.3237,60.3327,60.1426,60.2694,224482.0
2017-11-17 14:00:00,66.59,66.65,66.51,66.58,223101.0,60.2784,60.3327,60.206,60.2694,223101.0
2017-11-17 14:30:00,66.59,66.65,66.56,66.64,57885.0,60.2784,60.3327,60.2513,60.3237,57885.0
2017-11-17 15:00:00,66.64,66.65,66.52,66.55,87114.0,60.3237,60.3327,60.2151,60.2422,87114.0
2017-11-17 15:30:00,66.54,66.62,66.46,66.58,583297.0,60.2332,60.3056,60.1607,60.2694,583297.0
2017-11-20 09:30:00,66.64,66.97,66.51,66.95,73060.0,60.3237,60.6224,60.206,60.6043,73060.0
2017-11-20 10:00:00,66.96,67.33,66.96,67.26,127569.0,60.6133,60.9483,60.6133,60.8849,127569.0
2017-11-20 10:30:00,67.26,67.51,67.13,67.5,156364.0,60.8849,61.1112,60.7672,61.1022,156364.0
2017-11-20 11:00:00,67.5,67.61,67.41,67.55,130246.0,61.1022,61.2017,61.0207,61.1474,130246.0
2017-11-20 11:30:00,67.55,67.69,67.51,67.62,95197.0,61.1474,61.2742,61.1112,61.2108,95197.0
2017-11-20 12:00:00,67.64,67.84,67.63,67.82,210935.0,61.2289,61.4099,61.2198,61.3918,210935.0
2017-11-20 12:30:00,67.82,68.04,67.81,68.0,137273.0,61.3918,61.591,61.3828,61.5548,137273.0
2017-11-20 13:00:00,67.99,68.27,67.98,68.27,184804.0,61.5457,61.7992,61.5367,61.7992,184804.0
2017-11-20 13:30:00,68.26,68.42,68.2,68.28,153730.0,61.7901,61.935,61.7358,61.8082,153730.0
2017-11-20 14:00:00,68.29,68.29,68.08,68.15,99447.0,61.8173,61.8173,61.6272,61.6906,99447.0
2017-11-20 14:30:00,68.16,68.19,68.01,68.05,112293.0,61.6996,61.7268,61.5638,61.6,112293.0
2017-11-20 15:00:00,68.06,68.14,67.99,68.11,192075.0,61.6091,61.6815,61.5457,61.6543,192075.0
2017-11-20 15:30:00,68.12,68.15,68.03,68.1,585831.0,61.6634,61.6906,61.5819,61.6453,585831.0
2017-11-21 09:30:00,68.26,68.35,68.08,68.17,358147.0,61.7901,61.8716,61.6272,61.7087,358147.0
2017-11-21 10:00:00,68.2,68.28,68.12,68.15,172435.0,61.7358,61.8082,61.6634,61.6906,172435.0
2017-11-21 10:30:00,68.15,68.16,68.05,68.16,236379.0,61.6906,61.6996,61.6,61.6996,236379.0
2017-11-21 11:00:00,68.15,68.2,68.09,68.16,158798.0,61.6906,61.7358,61.6362,61.6996,158798.0
2017-11-21 11:30:00,68.15,68.24,68.08,68.15,161854.0,61.6906,61.772,61.6272,61.6906,161854.0
2017-11-21 12:00:00,68.15,68.26,68.1,68.16,99263.0,61.6906,61.7901,61.6453,61.6996,99263.0
2017-11-21 12:30:00,68.16,68.21,68.1,68.11,82938.0,61.6996,61.7449,61.6453,61.6543,82938.0
2017-11-21 13:00:00,68.1,68.22,68.09,68.22,127167.0,61.6453,61.7539,61.6362,61.7539,127167.0
2017-11-21 13:30:00,68.21,68.46,68.19,68.23,416599.0,61.7449,61.9712,61.7268,61.763,416599.0
2017-11-21 14:00:00,68.22,68.3,68.2,68.27,101237.0,61.7539,61.8263,61.7358,61.7992,101237.0
2017-11-21 14:30:00,68.28,68.28,68.2,68.22,111422.0,61.8082,61.8082,61.7358,61.7539,111422.0
2017-11-21 15:00:00,68.22,68.27,68.19,68.25,131981.0,61.7539,61.7992,61.7268,61.7811,131981.0
2017-11-21 15:30:00,68.25,68.31,68.19,68.28,406528.0,61.7811,61.8354,61.7268,61.8082,406528.0
2017-11-22 09:30:00,68.5,68.6,67.88,67.9,207984.0,62.0074,62.0979,61.4461,61.4643,207984.0
2017-11-22 10:00:00,67.91,67.96,67.64,67.64,223688.0,61.4733,61.5186,61.2289,61.2289,223688.0
2017-11-22 10:30:00,67.63,67.76,67.62,67.73,71357.0,61.2198,61.3375,61.2108,61.3104,71357.0
2017-11-22 11:00:00,67.7,67.73,67.47,67.48,127805.0,61.2832,61.3104,61.075,61.0841,127805.0
2017-11-22 11:30:00,67.5,67.57,67.41,67.51,107600.0,61.1022,61.1655,61.0207,61.1112,107600.0
2017-11-22 12:00:00,67.5,67.57,67.47,67.51,44040.0,61.1022,61.1655,61.075,61.1112,44040.0
2017-11-22 12:30:00,67.51,67.56,67.49,67.5,162679.0,61.1112,61.1565,61.0931,61.1022,162679.0
2017-11-22 13:00:00,67.5,67.52,67.43,67.48,97387.0,61.1022,61.1203,61.0388,61.0841,97387.0
2017-11-22 13:30:00,67.48,67.61,67.46,67.54,125022.0,61.0841,61.2017,61.066,61.1384,125022.0
2017-11-22 14:00:00,67.52,67.69,67.51,67.64,64115.0,61.1203,61.2742,61.1112,61.2289,64115.0
2017-11-22 14:30:00,67.63,67.74,67.61,67.67,55597.0,61.2198,61.3194,61.2017,61.2561,55597.0
2017-11-22 15:00:00,67.66,67.79,67.62,67.7,127836.0,61.247,61.3647,61.2108,61.2832,127836.0
2017-11-22 15:30:00,67.7,67.85,67.66,67.67,461186.0,61.2832,61.419,61.247,61.2561,461186.0
2017-11-24 09:30:00,67.85,68.25,67.7,68.01,180769.0,61.419,61.7811,61.2832,61.5638,180769.0
2017-11-24 10:00:00,68.01,68.16,67.9,68.0,223861.0,61.5638,61.6996,61.4643,61.5548,223861.0
2017-11-24 10:30:00,68.01,68.02,67.67,67.7,80383.0,61.5638,61.5729,61.2561,61.2832,80383.0
2017-11-24 11:00:00,67.72,67.85,67.72,67.83,30416.0,61.3013,61.419,61.3013,61.4009,30416.0
2017-11-24 11:30:00,67.83,67.83,67.73,67.8,157592.0,61.4009,61.4009,61.3104,61.3737,157592.0
2017-11-24 12:00:00,67.78,67.92,67.77,67.89,95357.0,61.3556,61.4824,61.3466,61.4552,95357.0
2017-11-24 12:30:00,67.89,67.91,67.78,67.82,75114.0,61.4552,61.4733,61.3556,61.3918,75114.0
2017-11-27 09:30:00,67.98,68.17,67.8,67.82,250829.0,61.5367,61.7087,61.3737,61.3918,250829.0
2017-11-27 10:00:00,67.85,68.0,67.83,68.0,227901.0,61.419,61.5548,61.4009,61.5548,227901.0
2017-11-27 10:30:00,67.99,68.1,67.95,68.06,150414.0,61.5457,61.6453,61.5095,61.6091,150414.0
2017-11-27 11:00:00,68.05,68.16,67.88,67.91,164843.0,61.6,61.6996,61.4461,61.4733,164843.0
2017-11-27 11:30:00,67.91,68.01,67.91,67.95,73605.0,61.4733,61.5638,61.4733,61.5095,73605.0
2017-11-27 12:00:00,67.96,68.11,67.92,68.06,148023.0,61.5186,61.6543,61.4824,61.6091,148023.0
2017-11-27 12:30:00,68.07,68.22,68.05,68.21,53886.0,61.6181,61.7539,61.6,61.7449,53886.0
2017-11-27 13:00:00,68.2,68.21,68.06,68.14,42976.0,61.7358,61.7449,61.6091,61.6815,42976.0
2017-11-27 13:30:00,68.14,68.2,68.12,68.17,25854.0,61.6815,61.7358,61.6634,61.7087,25854.0
2017-11-27 14:00:00,68.17,68.2,68.1,68.19,44122.0,61.7087,61.7358,61.6453,61.7268,44122.0
2017-11-27 14:30:00,68.19,68.22,68.13,68.13,57356.0,61.7268,61.7539,61.6725,61.6725,57356.0
2017-11-27 15:00:00,68.13,68.18,68.06,68.14,83901.0,61.6725,61.7177,61.6091,61.6815,83901.0
2017-11-27 15:30:00,68.14,68.22,68.11,68.12,238723.0,61.6815,61.7539,61.6543,61.6634,238723.0
2017-11-28 09:30:00,68.08,68.1,67.69,68.08,202577.0,61.6272,61.6453,61.2742,61.6272,202577.0
2017-11-28 10:00:00,68.09,68.1,67.88,67.92,165231.0,61.6362,61.6453,61.4461,61.4824,165231.0
2017-11-28 10:30:00,67.92,68.12,67.91,68.05,67916.0,61.4824,61.6634,61.4733,61.6,67916.0
2017-11-28 11:00:00,68.04,68.44,68.04,68.43,78225.0,61.591,61.9531,61.591,61.944,78225.0
2017-11-28 11:30:00,68.43,68.67,68.38,68.65,151199.0,61.944,62.1613,61.8988,62.1432,151199.0
2017-11-28 12:00:00,68.64,68.88,68.55,68.84,131834.0,62.1341,62.3514,62.0526,62.3152,131834.0
2017-11-28 12:30:00,68.85,68.87,68.54,68.65,342103.0,62.3242,62.3423,62.0436,62.1432,342103.0
2017-11-28 13:00:00,68.65,69.07,68.65,69.02,208880.0,62.1432,62.5234,62.1432,62.4781,208880.0
2017-11-28 13:30:00,69.02,69.17,68.89,68.94,223904.0,62.4781,62.6139,62.3604,62.4057,223904.0
2017-11-28 14:00:00,68.93,68.95,68.75,68.9,89481.0,62.3966,62.4147,62.2337,62.3695,89481.0
2017-11-28 14:30:00,68.89,69.25,68.88,69.2,114740.0,62.3604,62.6863,62.3514,62.641,114740.0
2017-11-28 15:00:00,69.21,69.4,69.15,69.2,165219.0,62.6501,62.8221,62.5958,62.641,165219.0
2017-11-28 15:30:00,69.2,69.44,69.18,69.35,388147.0,62.641,62.8583,62.6229,62.7768,388147.0
2017-11-29 09:30:00,69.65,70.66,69.6,70.54,170881.0,63.0484,63.9627,63.0031,63.854,170881.0
2017-11-29 10:00:00,70.55,70.87,70.41,70.46,160202.0,63.8631,64.1527,63.7363,63.7816,160202.0
2017-11-29 10:30:00,70.43,70.62,70.37,70.48,303489.0,63.7545,63.9264,63.7001,63.7997,303489.0
2017-11-29 11:00:00,70.47,70.51,69.86,70.14,260008.0,63.7907,63.8269,63.2385,63.4919,260008.0
2017-11-29 11:30:00,70.12,70.13,69.83,69.93,193706.0,63.4738,63.4829,63.2113,63.3018,193706.0
2017-11-29 12:00:00,69.92,70.02,69.59,69.59,100722.0,63.2928,63.3833,62.9941,62.9941,100722.0
2017-11-29 12:30:00,69.58,69.96,69.55,69.94,222048.0,62.985,63.329,62.9579,63.3109,222048.0
2017-11-29 13:00:00,69.95,69.95,69.42,69.5,87686.0,63.3199,63.3199,62.8402,62.9126,87686.0
2017-11-29 13:30:00,69.52,69.53,69.36,69.44,88360.0,62.9307,62.9398,62.7859,62.8583,88360.0
2017-11-29 14:00:00,69.48,69.68,69.46,69.64,128003.0,62.8945,63.0755,62.8764,63.0393,128003.0
2017-11-29 14:30:00,69.64,69.65,69.45,69.58,101571.0,63.0393,63.0484,62.8673,62.985,101571.0
2017-11-29 15:00:00,69.59,69.64,69.49,69.62,143159.0,62.9941,63.0393,62.9035,63.0212,143159.0
2017-11-29 15:30:00,69.62,69.84,69.62,69.8,376468.0,63.0212,63.2204,63.0212,63.1842,376468.0
2017-11-30 09:30:00,70.0,70.71,69.88,70.6,164755.0,63.3652,64.0079,63.2566,63.9083,164755.0
2017-11-30 10:00:00,70.62,70.69,70.37,70.61,128587.0,63.9264,63.9898,63.7001,63.9174,128587.0
2017-11-30 10:30:00,70.61,71.38,70.6,71.36,219926.0,63.9174,64.6144,63.9083,64.5963,219926.0
2017-11-30 11:00:00,71.34,71.51,71.15,71.18,305234.0,64.5782,64.7321,64.4062,64.4334,305234.0
2017-11-30 11:30:00,71.19,71.27,70.97,71.04,199690.0,64.4424,64.5148,64.2433,64.3066,199690.0
2017-11-30 12:00:00,71.04,71.44,70.98,71.42,155548.0,64.3066,64.6687,64.2523,64.6506,155548.0
2017-11-30 12:30:00,71.41,71.69,71.4,71.67,133346.0,64.6416,64.895,64.6325,64.8769,133346.0
2017-11-30 13:00:00,71.66,71.8,71.39,71.49,223808.0,64.8679,64.9946,64.6235,64.714,223808.0
2017-11-30 13:30:00,71.49,71.49,70.88,71.08,192411.0,64.714,64.714,64.1618,64.3428,192411.0
2017-11-30 14:00:00,71.09,71.17,70.99,71.16,218347.0,64.3519,64.4243,64.2614,64.4153,218347.0
2017-11-30 14:30:00,71.16,71.3,71.07,71.26,207901.0,64.4153,64.542,64.3338,64.5058,207901.0
2017-11-30 15:00:00,71.25,71.45,71.05,71.43,353144.0,64.4967,64.6778,64.3157,64.6597,353144.0
2017-11-30 15:30:00,71.43,71.58,71.21,71.45,737549.0,64.6597,64.7955,64.4605,64.6778,737549.0
2017-12-01 09:30:00,71.35,72.1,71.31,71.91,228240.0,64.5873,65.2662,64.551,65.0942,228240.0
2017-12-01 10:00:00,71.9,72.05,71.75,71.91,178623.0,65.0851,65.2209,64.9493,65.0942,178623.0
2017-12-01 10:30:00,71.93,71.98,71.8,71.95,153997.0,65.1123,65.1575,64.9946,65.1304,153997.0
2017-12-01 11:00:00,71.95,71.99,71.2,71.53,506226.0,65.1304,65.1666,64.4515,64.7502,506226.0
2017-12-01 11:30:00,71.53,72.07,71.45,72.02,298785.0,64.7502,65.239,64.6778,65.1937,298785.0
2017-12-01 12:00:00,71.99,72.09,71.78,71.81,183527.0,65.1666,65.2571,64.9765,65.0037,183527.0
2017-12-01 12:30:00,71.81,72.09,71.72,72.09,311891.0,65.0037,65.2571,64.9222,65.2571,311891.0
2017-12-01 13:00:00,72.06,72.25,71.99,72.05,163871.0,65.23,65.4019,65.1666,65.2209,163871.0
2017-12-01 13:30:00,72.05,72.2,71.95,72.0,262429.0,65.2209,65.3567,65.1304,65.1756,262429.0
2017-12-01 14:00:00,72.0,72.06,71.9,71.96,509295.0,65.1756,65.23,65.0851,65.1394,509295.0
2017-12-01 14:30:00,71.94,72.02,71.76,71.89,631725.0,65.1213,65.1937,64.9584,65.0761,631725.0
2017-12-01 15:00:00,71.88,72.08,71.8,72.06,231555.0,65.067,65.2481,64.9946,65.23,231555.0
2017-12-01 15:30:00,72.06,72.36,72.04,72.06,608109.0,65.23,65.5015,65.2119,65.23,608109.0
2017-12-04 09:30:00,72.84,72.99,71.94,72.21,204087.0,65.936,66.0718,65.1213,65.3657,204087.0
2017-12-04 10:00:00,72.18,72.23,71.85,72.1,196573.0,65.3386,65.3838,65.0399,65.2662,196573.0
2017-12-04 10:30:00,72.1,72.24,71.73,71.92,138710.0,65.2662,65.3929,64.9312,65.1032,138710.0
2017-12-04 11:00:00,71.92,72.36,71.91,72.06,125611.0,65.1032,65.5015,65.0942,65.23,125611.0
2017-12-04 11:30:00,72.1,72.19,71.99,72.0,203373.0,65.2662,65.3476,65.1666,65.1756,203373.0
2017-12-04 12:00:00,72.01,72.04,71.54,71.7,120377.0,65.1847,65.2119,64.7592,64.9041,120377.0
2017-12-04 12:30:00,71.7,71.85,71.63,71.82,98345.0,64.9041,65.0399,64.8407,65.0127,98345.0
2017-12-04 13:00:00,71.83,71.93,71.78,71.83,94634.0,65.0218,65.1123,64.9765,65.0218,94634.0
2017-12-04 13:30:00,71.82,71.94,71.8,71.94,130686.0,65.0127,65.1213,64.9946,65.1213,130686.0
2017-12-04 14:00:00,71.93,71.96,71.66,71.71,158057.0,65.1123,65.1394,64.8679,64.9131,158057.0
2017-12-04 14:30:00,71.72,71.88,71.56,71.86,226251.0,64.9222,65.067,64.7773,65.0489,226251.0
2017-12-04 15:00:00,71.87,72.05,71.83,71.98,174135.0,65.058,65.2209,65.0218,65.1575,174135.0
2017-12-04 15:30:00,71.97,71.98,71.83,71.84,433033.0,65.1485,65.1575,65.0218,65.0308,433033.0
2017-12-05 09:30:00,71.75,72.32,71.75,71.84,245425.0,64.9493,65.4653,64.9493,65.0308,245425.0
2017-12-05 10:00:00,71.84,71.9,71.48,71.61,202589.0,65.0308,65.0851,64.7049,64.8226,202589.0
2017-12-05 10:30:00,71.62,71.73,71.37,71.71,146267.0,64.8317,64.9312,64.6054,64.9131,146267.0
2017-12-05 11:00:00,71.7,71.73,71.29,71.43,133114.0,64.9041,64.9312,64.5329,64.6597,133114.0
2017-12-05 11:30:00,71.44,71.44,70.9,70.94,167676.0,64.6687,64.6687,64.1799,64.2161,167676.0
2017-12-05 12:00:00,70.95,70.95,70.71,70.73,180235.0,64.2252,64.2252,64.0079,64.026,180235.0
2017-12-05 12:30:00,70.73,70.76,70.31,70.36,214952.0,64.026,64.0532,63.6458,63.6911,214952.0
2017-12-05 13:00:00,70.37,70.5,70.31,70.44,155090.0,63.7001,63.8178,63.6458,63.7635,155090.0
2017-12-05 13:30:00,70.45,70.51,70.35,70.45,162174.0,63.7726,63.8269,63.682,63.7726,162174.0
2017-12-05 14:00:00,70.45,70.75,70.43,70.6,135036.0,63.7726,64.0441,63.7545,63.9083,135036.0
2017-12-05 14:30:00,70.58,70.73,70.5,70.72,242922.0,63.8902,64.026,63.8178,64.017,242922.0
2017-12-05 15:00:00,70.72,71.14,70.66,71.09,224863.0,64.017,64.3972,63.9627,64.3519,224863.0
2017-12-05 15:30:00,71.09,71.1,70.84,70.94,366750.0,64.3519,64.3609,64.1256,64.2161,366750.0
2017-12-06 09:30:00,71.03,71.17,70.27,70.45,237950.0,64.2976,64.4243,63.6096,63.7726,237950.0
2017-12-06 10:00:00,70.47,70.5,70.11,70.44,179255.0,63.7907,63.8178,63.4648,63.7635,179255.0
2017-12-06 10:30:00,70.44,70.57,70.38,70.52,91980.0,63.7635,63.8812,63.7092,63.8359,91980.0
2017-12-06 11:00:00,70.51,70.9,70.5,70.86,87982.0,63.8269,64.1799,63.8178,64.1437,87982.0
2017-12-06 11:30:00,70.84,70.86,70.62,70.76,108280.0,64.1256,64.1437,63.9264,64.0532,108280.0
2017-12-06 12:00:00,70.75,70.84,70.58,70.58,67311.0,64.0441,64.1256,63.8902,63.8902,67311.0
2017-12-06 12:30:00,70.59,70.73,70.59,70.7,55561.0,63.8993,64.026,63.8993,63.9989,55561.0
2017-12-06 13:00:00,70.71,70.74,70.58,70.65,62419.0,64.0079,64.0351,63.8902,63.9536,62419.0
2017-12-06 13:30:00,70.65,70.69,70.6,70.68,80920.0,63.9536,63.9898,63.9083,63.9808,80920.0
2017-12-06 14:00:00,70.68,70.8,70.62,70.79,92143.0,63.9808,64.0894,63.9264,64.0803,92143.0
2017-12-06 14:30:00,70.78,70.89,70.76,70.85,77421.0,64.0713,64.1709,64.0532,64.1346,77421.0
2017-12-06 15:00:00,70.85,70.88,70.78,70.83,78359.0,64.1346,64.1618,64.0713,64.1165,78359.0
2017-12-06 15:30:00,70.84,70.84,70.66,70.74,360099.0,64.1256,64.1256,63.9627,64.0351,360099.0
2017-12-07 09:30:00,70.48,70.68,69.3,69.41,395713.0,63.7997,63.9808,62.7316,62.8311,395713.0
2017-12-07 10:00:00,69.42,69.79,69.31,69.79,245863.0,62.8402,63.1751,62.7406,63.1751,245863.0
2017-12-07 10:30:00,69.8,69.92,69.7,69.74,193200.0,63.1842,63.2928,63.0936,63.1299,193200.0
2017-12-07 11:00:00,69.74,69.83,69.61,69.81,198800.0,63.1299,63.2113,63.0122,63.1932,198800.0
2017-12-07 11:30:00,69.82,70.1,69.81,70.06,106379.0,63.2023,63.4557,63.1932,63.4195,106379.0
2017-12-07 12:00:00,70.06,70.26,70.05,70.26,89541.0,63.4195,63.6006,63.4105,63.6006,89541.0
2017-12-07 12:30:00,70.25,70.36,70.2,70.31,68382.0,63.5915,63.6911,63.5463,63.6458,68382.0
2017-12-07 13:00:00,70.31,70.33,70.21,70.27,53272.0,63.6458,63.6639,63.5553,63.6096,53272.0
2017-12-07 13:30:00,70.28,70.28,70.18,70.23,88468.0,63.6187,63.6187,63.5281,63.5734,88468.0
2017-12-07 14:00:00,70.2,70.56,70.2,70.53,196862.0,63.5463,63.8721,63.5463,63.845,196862.0
2017-12-07 14:30:00,70.52,70.53,70.33,70.43,80819.0,63.8359,63.845,63.6639,63.7545,80819.0
2017-12-07 15:00:00,70.44,70.45,70.31,70.37,96169.0,63.7635,63.7726,63.6458,63.7001,96169.0
2017-12-07 15:30:00,70.37,70.42,70.23,70.39,305146.0,63.7001,63.7454,63.5734,63.7182,305146.0
2017-12-08 09:30:00,70.27,70.44,70.05,70.23,69159.0,63.6096,63.7635,63.4105,63.5734,69159.0
2017-12-08 10:00:00,70.22,70.27,69.92,70.03,90836.0,63.5644,63.6096,63.2928,63.3924,90836.0
2017-12-08 10:30:00,70.05,70.35,70.03,70.35,39131.0,63.4105,63.682,63.3924,63.682,39131.0
2017-12-08 11:00:00,70.33,70.56,70.25,70.48,92873.0,63.6639,63.8721,63.5915,63.7997,92873.0
2017-12-08 11:30:00,70.51,70.53,70.35,70.36,41648.0,63.8269,63.845,63.682,63.6911,41648.0
2017-12-08 12:00:00,70.37,70.46,70.29,70.45,62267.0,63.7001,63.7816,63.6277,63.7726,62267.0
2017-12-08 12:30:00,70.43,70.56,70.42,70.45,36341.0,63.7545,63.8721,63.7454,63.7726,36341.0
2017-12-08 13:00:00,70.45,70.49,70.42,70.45,43839.0,63.7726,63.8088,63.7454,63.7726,43839.0
2017-12-08 13:30:00,70.45,70.48,70.44,70.48,49237.0,63.7726,63.7997,63.7635,63.7997,49237.0
2017-12-08 14:00:00,70.48,70.69,70.48,70.64,61895.0,63.7997,63.9898,63.7997,63.9445,61895.0
2017-12-08 14:30:00,70.63,70.66,70.54,70.65,96620.0,63.9355,63.9627,63.854,63.9536,96620.0
2017-12-08 15:00:00,70.65,70.8,70.64,70.76,98137.0,63.9536,64.0894,63.9445,64.0532,98137.0
2017-12-08 15:30:00,70.76,70.94,70.75,70.92,306640.0,64.0532,64.2161,64.0441,64.198,306640.0
2017-12-11 09:30:00,70.95,71.18,70.5,71.04,89356.0,64.2252,64.4334,63.8178,64.3066,89356.0
2017-12-11 10:00:00,71.04,71.17,70.87,71.03,63840.0,64.3066,64.4243,64.1527,64.2976,63840.0
2017-12-11 10:30:00,71.01,71.08,70.89,70.91,53442.0,64.2795,64.3428,64.1709,64.189,53442.0
2017-12-11 11:00:00,70.92,70.98,70.81,70.91,65516.0,64.198,64.2523,64.0984,64.189,65516.0
2017-12-11 11:30:00,70.9,70.95,70.86,70.88,35476.0,64.1799,64.2252,64.1437,64.1618,35476.0
2017-12-11 12:00:00,70.85,70.95,70.81,70.93,28311.0,64.1346,64.2252,64.0984,64.2071,28311.0
2017-12-11 12:30:00,70.92,70.94,70.82,70.87,29374.0,64.198,64.2161,64.1075,64.1527,29374.0
2017-12-11 13:00:00,70.87,70.89,70.76,70.84,63165.0,64.1527,64.1709,64.0532,64.1256,63165.0
2017-12-11 13:30:00,70.83,70.89,70.78,70.81,90213.0,64.1165,64.1709,64.0713,64.0984,90213.0
2017-12-11 14:00:00,70.81,70.87,70.79,70.86,72021.0,64.0984,64.1527,64.0803,64.1437,72021.0
2017-12-11 14:30:00,70.87,70.88,70.71,70.86,100559.0,64.1527,64.1618,64.0079,64.1437,100559.0
2017-12-11 15:00:00,70.86,70.91,70.65,70.66,95255.0,64.1437,64.189,63.9536,63.9627,95255.0
2017-12-11 15:30:00,70.65,70.83,70.63,70.81,331691.0,63.9536,64.1165,63.9355,64.0984,331691.0
2017-12-12 09:30:00,71.21,71.33,70.87,70.98,398912.0,64.4605,64.5691,64.1527,64.2523,398912.0
2017-12-12 10:00:00,71.0,71.11,70.86,70.98,178965.0,64.2704,64.37,64.1437,64.2523,178965.0
2017-12-12 10:30:00,70.98,70.99,70.81,70.88,76587.0,64.2523,64.2614,64.0984,64.1618,76587.0
2017-12-12 11:00:00,70.89,71.0,70.84,70.99,120612.0,64.1709,64.2704,64.1256,64.2614,120612.0
2017-12-12 11:30:00,71.0,71.22,70.95,71.08,77472.0,64.2704,64.4696,64.2252,64.3428,77472.0
2017-12-12 12:00:00,71.07,71.27,71.03,71.15,70945.0,64.3338,64.5148,64.2976,64.4062,70945.0
2017-12-12 12:30:00,71.14,71.17,71.04,71.06,61402.0,64.3972,64.4243,64.3066,64.3247,61402.0
2017-12-12 13:00:00,71.05,71.1,71.04,71.1,62476.0,64.3157,64.3609,64.3066,64.3609,62476.0
2017-12-12 13:30:00,71.1,71.34,71.08,71.19,97762.0,64.3609,64.5782,64.3428,64.4424,97762.0
2017-12-12 14:00:00,71.19,71.33,71.17,71.27,83796.0,64.4424,64.5691,64.4243,64.5148,83796.0
2017-12-12 14:30:00,71.27,71.34,71.2,71.32,68122.0,64.5148,64.5782,64.4515,64.5601,68122.0
2017-12-12 15:00:00,71.31,71.37,71.24,71.34,100573.0,64.551,64.6054,64.4877,64.5782,100573.0
2017-12-12 15:30:00,71.34,71.35,71.16,71.21,326245.0,64.5782,64.5873,64.4153,64.4605,326245.0
2017-12-13 09:30:00,71.03,71.48,70.85,70.96,139333.0,64.48,64.8885,64.3166,64.4165,139333.0
2017-12-13 10:00:00,70.96,71.21,70.89,71.08,93907.0,64.4165,64.6434,64.3529,64.5254,93907.0
2017-12-13 10:30:00,71.09,71.16,70.99,71.13,78608.0,64.5345,64.5981,64.4437,64.5708,78608.0
2017-12-13 11:00:00,71.13,71.22,70.84,71.1,131401.0,64.5708,64.6525,64.3076,64.5436,131401.0
2017-12-13 11:30:00,71.11,71.14,70.69,70.83,75226.0,64.5527,64.5799,64.1714,64.2985,75226.0
2017-12-13 12:00:00,70.81,70.81,70.58,70.63,68274.0,64.2803,64.2803,64.0715,64.1169,68274.0
2017-12-13 12:30:00,70.63,70.74,70.46,70.7,59896.0,64.1169,64.2168,63.9626,64.1805,59896.0
2017-12-13 13:00:00,70.68,70.74,70.6,70.67,43317.0,64.1623,64.2168,64.0897,64.1532,43317.0
2017-12-13 13:30:00,70.67,70.78,70.63,70.75,64581.0,64.1532,64.2531,64.1169,64.2259,64581.0
2017-12-13 14:00:00,70.76,70.94,70.65,70.77,112337.0,64.2349,64.3983,64.1351,64.244,112337.0
2017-12-13 14:30:00,70.79,70.95,70.78,70.93,91568.0,64.2622,64.4074,64.2531,64.3893,91568.0
2017-12-13 15:00:00,70.92,70.93,70.72,70.73,117266.0,64.3802,64.3893,64.1986,64.2077,117266.0
2017-12-13 15:30:00,70.72,70.74,70.45,70.49,279743.0,64.1986,64.2168,63.9535,63.9898,279743.0
2017-12-14 09:30:00,70.56,71.0,70.56,70.89,90369.0,64.0534,64.4528,64.0534,64.3529,90369.0
2017-12-14 10:00:00,70.89,71.09,70.89,71.03,164044.0,64.3529,64.5345,64.3529,64.48,164044.0
2017-12-14 10:30:00,71.03,71.05,70.77,70.86,229582.0,64.48,64.4982,64.244,64.3257,229582.0
2017-12-14 11:00:00,70.86,70.88,70.61,70.73,224523.0,64.3257,64.3439,64.0988,64.2077,224523.0
2017-12-14 11:30:00,70.74,70.82,70.69,70.82,171816.0,64.2168,64.2894,64.1714,64.2894,171816.0
2017-12-14 12:00:00,70.79,70.83,70.52,70.63,160305.0,64.2622,64.2985,64.0171,64.1169,160305.0
2017-12-14 12:30:00,70.63,70.73,70.56,70.71,195517.0,64.1169,64.2077,64.0534,64.1895,195517.0
2017-12-14 13:00:00,70.71,70.76,70.6,70.68,108048.0,64.1895,64.2349,64.0897,64.1623,108048.0
2017-12-14 13:30:00,70.69,70.7,70.58,70.59,94083.0,64.1714,64.1805,64.0715,64.0806,94083.0
2017-12-14 14:00:00,70.57,70.59,70.08,70.1,160592.0,64.0625,64.0806,63.6176,63.6358,160592.0
2017-12-14 14:30:00,70.07,70.53,70.07,70.53,145752.0,63.6086,64.0261,63.6086,64.0261,145752.0
2017-12-14 15:00:00,70.53,70.53,70.3,70.41,142638.0,64.0261,64.0261,63.8174,63.9172,142638.0
2017-12-14 15:30:00,70.42,70.53,70.31,70.32,411820.0,63.9263,64.0261,63.8264,63.8355,411820.0
2017-12-15 09:30:00,70.93,71.29,70.69,70.7,862254.0,64.3893,64.7161,64.1714,64.1805,862254.0
2017-12-15 10:00:00,70.71,70.78,70.42,70.57,117439.0,64.1895,64.2531,63.9263,64.0625,117439.0
2017-12-15 10:30:00,70.55,70.8,70.46,70.77,71047.0,64.0443,64.2712,63.9626,64.244,71047.0
2017-12-15 11:00:00,70.77,70.81,70.56,70.59,94139.0,64.244,64.2803,64.0534,64.0806,94139.0
2017-12-15 11:30:00,70.59,70.67,70.44,70.5,77979.0,64.0806,64.1532,63.9444,63.9989,77979.0
2017-12-15 12:00:00,70.5,70.67,70.49,70.59,57466.0,63.9989,64.1532,63.9898,64.0806,57466.0
2017-12-15 12:30:00,70.58,70.64,70.47,70.5,109876.0,64.0715,64.126,63.9717,63.9989,109876.0
2017-12-15 13:00:00,70.52,70.56,70.45,70.47,97240.0,64.0171,64.0534,63.9535,63.9717,97240.0
2017-12-15 13:30:00,70.47,70.72,70.47,70.68,108916.0,63.9717,64.1986,63.9717,64.1623,108916.0
2017-12-15 14:00:00,70.68,70.8,70.65,70.72,128201.0,64.1623,64.2712,64.1351,64.1986,128201.0
2017-12-15 14:30:00,70.72,70.76,70.61,70.65,132869.0,64.1986,64.2349,64.0988,64.1351,132869.0
2017-12-15 15:00:00,70.67,70.7,70.51,70.51,146649.0,64.1532,64.1805,64.008,64.008,146649.0
2017-12-15 15:30:00,70.51,70.63,70.42,70.48,557191.0,64.008,64.1169,63.9263,63.9808,557191.0
2017-12-18 09:30:00,70.79,71.21,70.68,71.09,199613.0,64.2622,64.6434,64.1623,64.5345,199613.0
2017-12-18 10:00:00,71.08,71.35,71.07,71.26,172827.0,64.5254,64.7705,64.5164,64.6888,172827.0
2017-12-18 10:30:00,71.26,71.35,71.17,71.22,178960.0,64.6888,64.7705,64.6071,64.6525,178960.0
2017-12-18 11:00:00,71.22,71.22,71.08,71.2,133164.0,64.6525,64.6525,64.5254,64.6344,133164.0
2017-12-18 11:30:00,71.19,71.19,70.99,71.04,91812.0,64.6253,64.6253,64.4437,64.4891,91812.0
2017-12-18 12:00:00,71.06,71.08,70.83,70.85,124892.0,64.5073,64.5254,64.2985,64.3166,124892.0
2017-12-18 12:30:00,70.86,71.04,70.84,71.02,160185.0,64.3257,64.4891,64.3076,64.471,160185.0
2017-12-18 13:00:00,71.01,71.01,70.85,70.96,100115.0,64.4619,64.4619,64.3166,64.4165,100115.0
2017-12-18 13:30:00,70.95,70.95,70.81,70.82,72445.0,64.4074,64.4074,64.2803,64.2894,72445.0
2017-12-18 14:00:00,70.82,70.88,70.79,70.85,86027.0,64.2894,64.3439,64.2622,64.3166,86027.0
2017-12-18 14:30:00,70.85,71.06,70.84,70.98,136807.0,64.3166,64.5073,64.3076,64.4346,136807.0
2017-12-18 15:00:00,70.98,71.1,70.98,71.01,124438.0,64.4346,64.5436,64.4346,64.4619,124438.0
2017-12-18 15:30:00,71.0,71.25,70.99,71.2,451542.0,64.4528,64.6798,64.4437,64.6344,451542.0
2017-12-19 09:30:00,71.5,71.88,71.41,71.87,291755.0,64.9067,65.2517,64.825,65.2426,291755.0
2017-12-19 10:00:00,71.88,71.88,71.24,71.45,288970.0,65.2517,65.2517,64.6707,64.8613,288970.0
2017-12-19 10:30:00,71.45,71.73,71.45,71.73,152224.0,64.8613,65.1155,64.8613,65.1155,152224.0
2017-12-19 11:00:00,71.73,71.85,71.68,71.75,280458.0,65.1155,65.2244,65.0701,65.1336,280458.0
2017-12-19 11:30:00,71.76,71.85,71.59,71.59,184676.0,65.1427,65.2244,64.9884,64.9884,184676.0
2017-12-19 12:00:00,71.59,71.59,71.23,71.34,103201.0,64.9884,64.9884,64.6616,64.7615,103201.0
2017-12-19 12:30:00,71.34,71.44,71.31,71.35,92761.0,64.7615,64.8522,64.7342,64.7705,92761.0
2017-12-19 13:00:00,71.35,71.59,71.35,71.57,107754.0,64.7705,64.9884,64.7705,64.9702,107754.0
2017-12-19 13:30:00,71.56,71.62,71.38,71.41,129414.0,64.9612,65.0156,64.7978,64.825,129414.0
2017-12-19 14:00:00,71.41,71.45,71.14,71.35,228238.0,64.825,64.8613,64.5799,64.7705,228238.0
2017-12-19 14:30:00,71.35,71.46,71.31,71.39,169987.0,64.7705,64.8704,64.7342,64.8068,169987.0
2017-12-19 15:00:00,71.4,71.41,71.18,71.22,276950.0,64.8159,64.825,64.6162,64.6525,276950.0
2017-12-19 15:30:00,71.22,71.31,71.05,71.06,409537.0,64.6525,64.7342,64.4982,64.5073,409537.0
2017-12-20 09:30:00,71.21,71.27,70.76,70.84,291526.0,64.6434,64.6979,64.2349,64.3076,291526.0
2017-12-20 10:00:00,70.84,70.99,70.45,70.45,149868.0,64.3076,64.4437,63.9535,63.9535,149868.0
2017-12-20 10:30:00,70.47,70.53,70.13,70.18,212077.0,63.9717,64.0261,63.663,63.7084,212077.0
2017-12-20 11:00:00,70.18,70.48,70.12,70.19,150688.0,63.7084,63.9808,63.654,63.7175,150688.0
2017-12-20 11:30:00,70.19,70.25,70.04,70.05,133483.0,63.7175,63.772,63.5813,63.5904,133483.0
2017-12-20 12:00:00,70.05,70.23,69.98,70.02,172785.0,63.5904,63.7538,63.5269,63.5632,172785.0
2017-12-20 12:30:00,70.01,70.41,69.94,70.4,283153.0,63.5541,63.9172,63.4906,63.9081,283153.0
2017-12-20 13:00:00,70.4,70.4,70.17,70.19,142243.0,63.9081,63.9081,63.6993,63.7175,142243.0
2017-12-20 13:30:00,70.2,70.25,70.11,70.15,152731.0,63.7266,63.772,63.6449,63.6812,152731.0
2017-12-20 14:00:00,70.15,70.18,69.99,70.02,154222.0,63.6812,63.7084,63.5359,63.5632,154222.0
2017-12-20 14:30:00,70.01,70.01,69.82,69.89,148362.0,63.5541,63.5541,63.3816,63.4452,148362.0
2017-12-20 15:00:00,69.88,70.02,69.82,70.0,168543.0,63.4361,63.5632,63.3816,63.545,168543.0
2017-12-20 15:30:00,70.0,70.06,69.93,70.0,442544.0,63.545,63.5995,63.4815,63.545,442544.0
2017-12-21 09:30:00,70.22,70.52,70.21,70.4,92448.0,63.7447,64.0171,63.7357,63.9081,92448.0
2017-12-21 10:00:00,70.39,70.54,70.25,70.25,115918.0,63.8991,64.0352,63.772,63.772,115918.0
2017-12-21 10:30:00,70.24,70.34,70.15,70.15,67471.0,63.7629,63.8537,63.6812,63.6812,67471.0
2017-12-21 11:00:00,70.16,70.25,70.06,70.13,76076.0,63.6903,63.772,63.5995,63.663,76076.0
2017-12-21 11:30:00,70.14,70.14,69.95,70.06,63473.0,63.6721,63.6721,63.4996,63.5995,63473.0
2017-12-21 12:00:00,70.05,70.2,69.94,70.19,124615.0,63.5904,63.7266,63.4906,63.7175,124615.0
2017-12-21 12:30:00,70.2,70.2,70.03,70.12,96179.0,63.7266,63.7266,63.5723,63.654,96179.0
2017-12-21 13:00:00,70.12,70.18,70.08,70.16,41949.0,63.654,63.7084,63.6176,63.6903,41949.0
2017-12-21 13:30:00,70.17,70.18,70.11,70.14,58234.0,63.6993,63.7084,63.6449,63.6721,58234.0
2017-12-21 14:00:00,70.15,70.23,70.13,70.16,74424.0,63.6812,63.7538,63.663,63.6903,74424.0
2017-12-21 14:30:00,70.15,70.19,70.08,70.17,80111.0,63.6812,63.7175,63.6176,63.6993,80111.0
2017-12-21 15:00:00,70.16,70.21,70.09,70.13,95392.0,63.6903,63.7357,63.6267,63.663,95392.0
2017-12-21 15:30:00,70.13,70.24,70.1,70.12,260945.0,63.663,63.7629,63.6358,63.654,260945.0
2017-12-22 09:30:00,70.43,70.66,70.09,70.31,116843.0,63.9354,64.1442,63.6267,63.8264,116843.0
2017-12-22 10:00:00,70.31,70.32,70.07,70.16,50599.0,63.8264,63.8355,63.6086,63.6903,50599.0
2017-12-22 10:30:00,70.14,70.14,69.93,69.98,55054.0,63.6721,63.6721,63.4815,63.5269,55054.0
2017-12-22 11:00:00,69.98,69.99,69.83,69.86,79712.0,63.5269,63.5359,63.3907,63.4179,79712.0
2017-12-22 11:30:00,69.88,69.98,69.83,69.96,99550.0,63.4361,63.5269,63.3907,63.5087,99550.0
2017-12-22 12:00:00,69.97,70.06,69.89,70.06,56917.0,63.5178,63.5995,63.4452,63.5995,56917.0
2017-12-22 12:30:00,70.06,70.12,70.06,70.11,37002.0,63.5995,63.654,63.5995,63.6449,37002.0
2017-12-22 13:00:00,70.11,70.2,70.08,70.18,35514.0,63.6449,63.7266,63.6176,63.7084,35514.0
2017-12-22 13:30:00,70.18,70.25,70.16,70.22,55520.0,63.7084,63.772,63.6903,63.7447,55520.0
2017-12-22 14:00:00,70.21,70.22,70.14,70.16,47290.0,63.7357,63.7447,63.6721,63.6903,47290.0
2017-12-22 14:30:00,70.17,70.24,70.12,70.23,115969.0,63.6993,63.7629,63.654,63.7538,115969.0
2017-12-22 15:00:00,70.22,70.24,70.09,70.16,105762.0,63.7447,63.7629,63.6267,63.6903,105762.0
2017-12-22 15:30:00,70.15,70.28,70.15,70.27,301306.0,63.6812,63.7992,63.6812,63.7901,301306.0
2017-12-26 09:30:00,70.24,70.38,70.1,70.3,49760.0,63.7629,63.89,63.6358,63.8174,49760.0
2017-12-26 10:00:00,70.3,70.36,70.12,70.12,58450.0,63.8174,63.8718,63.654,63.654,58450.0
2017-12-26 10:30:00,70.13,70.15,69.88,69.88,103517.0,63.663,63.6812,63.4361,63.4361,103517.0
2017-12-26 11:00:00,69.87,69.92,69.83,69.89,53749.0,63.427,63.4724,63.3907,63.4452,53749.0
2017-12-26 11:30:00,69.89,69.92,69.81,69.92,44556.0,63.4452,63.4724,63.3725,63.4724,44556.0
2017-12-26 12:00:00,69.92,69.93,69.7,69.73,40255.0,63.4724,63.4815,63.2727,63.2999,40255.0
2017-12-26 12:30:00,69.76,69.8,69.69,69.73,27967.0,63.3272,63.3635,63.2636,63.2999,27967.0
2017-12-26 13:00:00,69.73,69.81,69.71,69.75,58543.0,63.2999,63.3725,63.2818,63.3181,58543.0
2017-12-26 13:30:00,69.75,69.79,69.72,69.78,48060.0,63.3181,63.3544,63.2908,63.3453,48060.0
2017-12-26 14:00:00,69.78,69.98,69.77,69.96,55663.0,63.3453,63.5269,63.3362,63.5087,55663.0
2017-12-26 14:30:00,69.97,70.07,69.95,70.04,43334.0,63.5178,63.6086,63.4996,63.5813,43334.0
2017-12-26 15:00:00,70.05,70.08,70.0,70.0,47525.0,63.5904,63.6176,63.545,63.545,47525.0
2017-12-26 15:30:00,70.0,70.06,69.98,70.03,183832.0,63.545,63.5995,63.5269,63.5723,183832.0
2017-12-27 09:30:00,70.29,70.32,69.98,70.09,56631.0,63.8083,63.8355,63.5269,63.6267,56631.0
2017-12-27 10:00:00,70.08,70.18,70.05,70.13,63279.0,63.6176,63.7084,63.5904,63.663,63279.0
2017-12-27 10:30:00,70.12,70.22,70.05,70.2,82861.0,63.654,63.7447,63.5904,63.7266,82861.0
2017-12-27 11:00:00,70.2,70.35,70.18,70.35,60846.0,63.7266,63.8627,63.7084,63.8627,60846.0
2017-12-27 11:30:00,70.36,70.45,70.25,70.43,75750.0,63.8718,63.9535,63.772,63.9354,75750.0
2017-12-27 12:00:00,70.42,70.59,70.34,70.55,84896.0,63.9263,64.0806,63.8537,64.0443,84896.0
2017-12-27 12:30:00,70.54,70.56,70.41,70.41,54556.0,64.0352,64.0534,63.9172,63.9172,54556.0
2017-12-27 13:00:00,70.4,70.45,70.33,70.36,42521.0,63.9081,63.9535,63.8446,63.8718,42521.0
2017-12-27 13:30:00,70.36,70.46,70.36,70.42,49685.0,63.8718,63.9626,63.8718,63.9263,49685.0
2017-12-27 14:00:00,70.42,70.44,70.24,70.25,61200.0,63.9263,63.9444,63.7629,63.772,61200.0
2017-12-27 14:30:00,70.26,70.31,70.21,70.26,55530.0,63.781,63.8264,63.7357,63.781,55530.0
2017-12-27 15:00:00,70.27,70.3,70.1,70.15,67563.0,63.7901,63.8174,63.6358,63.6812,67563.0
2017-12-27 15:30:00,70.15,70.29,70.14,70.27,173881.0,63.6812,63.8083,63.6721,63.7901,173881.0
2017-12-28 09:30:00,70.36,70.39,70.24,70.26,80527.0,63.8718,63.8991,63.7629,63.781,80527.0
2017-12-28 10:00:00,70.28,70.29,70.09,70.25,70777.0,63.7992,63.8083,63.6267,63.772,70777.0
2017-12-28 10:30:00,70.25,70.44,70.25,70.38,41413.0,63.772,63.9444,63.772,63.89,41413.0
2017-12-28 11:00:00,70.38,70.48,70.33,70.34,33782.0,63.89,63.9808,63.8446,63.8537,33782.0
2017-12-28 11:30:00,70.34,70.53,70.33,70.49,41365.0,63.8537,64.0261,63.8446,63.9898,41365.0
2017-12-28 12:00:00,70.5,70.61,70.49,70.56,54386.0,63.9989,64.0988,63.9898,64.0534,54386.0
2017-12-28 12:30:00,70.55,70.57,70.45,70.48,38979.0,64.0443,64.0625,63.9535,63.9808,38979.0
2017-12-28 13:00:00,70.48,70.51,70.35,70.35,34678.0,63.9808,64.008,63.8627,63.8627,34678.0
2017-12-28 13:30:00,70.35,70.44,70.35,70.41,42740.0,63.8627,63.9444,63.8627,63.9172,42740.0
2017-12-28 14:00:00,70.41,70.5,70.39,70.45,37243.0,63.9172,63.9989,63.8991,63.9535,37243.0
2017-12-28 14:30:00,70.46,70.48,70.4,70.42,37759.0,63.9626,63.9808,63.9081,63.9263,37759.0
2017-12-28 15:00:00,70.42,70.52,70.4,70.47,74995.0,63.9263,64.0171,63.9081,63.9717,74995.0
2017-12-28 15:30:00,70.47,70.54,70.36,70.5,235357.0,63.9717,64.0352,63.8718,63.9989,235357.0
2017-12-29 09:30:00,70.87,71.17,70.69,70.84,162280.0,64.3348,64.6071,64.1714,64.3076,162280.0
2017-12-29 10:00:00,70.84,70.93,70.68,70.87,86650.0,64.3076,64.3893,64.1623,64.3348,86650.0
2017-12-29 10:30:00,70.86,70.89,70.6,70.78,84482.0,64.3257,64.3529,64.0897,64.2531,84482.0
2017-12-29 11:00:00,70.78,70.95,70.74,70.8,113990.0,64.2531,64.4074,64.2168,64.2712,113990.0
2017-12-29 11:30:00,70.81,70.99,70.8,70.86,43592.0,64.2803,64.4437,64.2712,64.3257,43592.0
2017-12-29 12:00:00,70.86,70.86,70.72,70.72,39705.0,64.3257,64.3257,64.1986,64.1986,39705.0
2017-12-29 12:30:00,70.72,70.72,70.5,70.5,48840.0,64.1986,64.1986,63.9989,63.9989,48840.0
2017-12-29 13:00:00,70.49,70.73,70.47,70.64,92145.0,63.9898,64.2077,63.9717,64.126,92145.0
2017-12-29 13:30:00,70.65,70.71,70.56,70.69,55467.0,64.1351,64.1895,64.0534,64.1714,55467.0
2017-12-29 14:00:00,70.68,70.78,70.63,70.77,54942.0,64.1623,64.2531,64.1169,64.244,54942.0
2017-12-29 14:30:00,70.77,70.87,70.76,70.87,69427.0,64.244,64.3348,64.2349,64.3348,69427.0
2017-12-29 15:00:00,70.86,70.93,70.79,70.87,118148.0,64.3257,64.3893,64.2622,64.3348,118148.0
2017-12-29 15:30:00,70.86,70.86,70.56,70.58,280790.0,64.3257,64.3257,64.0534,64.0715,280790.0
2018-01-02 09:30:00,70.77,70.77,70.02,70.19,131986.0,64.244,64.244,63.5632,63.7175,131986.0
2018-01-02 10:00:00,70.2,70.33,70.12,70.22,104777.0,63.7266,63.8446,63.654,63.7447,104777.0
2018-01-02 10:30:00,70.23,70.29,70.1,70.15,58746.0,63.7538,63.8083,63.6358,63.6812,58746.0
2018-01-02 11:00:00,70.16,70.21,70.04,70.06,86661.0,63.6903,63.7357,63.5813,63.5995,86661.0
2018-01-02 11:30:00,70.06,70.06,69.75,69.87,82696.0,63.5995,63.5995,63.3181,63.427,82696.0
2018-01-02 12:00:00,69.87,70.0,69.83,69.85,49414.0,63.427,63.545,63.3907,63.4089,49414.0
2018-01-02 12:30:00,69.84,69.86,69.56,69.59,71625.0,63.3998,63.4179,63.1456,63.1728,71625.0
2018-01-02 13:00:00,69.58,69.81,69.57,69.74,84169.0,63.1637,63.3725,63.1547,63.309,84169.0
2018-01-02 13:30:00,69.74,69.82,69.72,69.79,84289.0,63.309,63.3816,63.2908,63.3544,84289.0
2018-01-02 14:00:00,69.8,69.8,69.69,69.78,95542.0,63.3635,63.3635,63.2636,63.3453,95542.0
2018-01-02 14:30:00,69.78,69.82,69.72,69.77,553763.0,63.3453,63.3816,63.2908,63.3362,553763.0
2018-01-02 15:00:00,69.77,69.84,69.65,69.7,182805.0,63.3362,63.3998,63.2273,63.2727,182805.0
2018-01-02 15:30:00,69.7,69.88,69.64,69.85,420033.0,63.2727,63.4361,63.2182,63.4089,420033.0
2018-01-03 09:30:00,69.94,70.92,69.6,70.79,461265.0,63.4906,64.3802,63.1819,64.2622,461265.0
2018-01-03 10:00:00,70.78,71.16,70.64,71.08,334502.0,64.2531,64.5981,64.126,64.5254,334502.0
2018-01-03 10:30:00,71.05,71.28,70.87,70.87,180556.0,64.4982,64.707,64.3348,64.3348,180556.0
2018-01-03 11:00:00,70.86,70.92,70.76,70.76,168706.0,64.3257,64.3802,64.2349,64.2349,168706.0
2018-01-03 11:30:00,70.77,70.85,70.63,70.7,307510.0,64.244,64.3166,64.1169,64.1805,307510.0
2018-01-03 12:00:00,70.73,70.84,70.57,70.77,259579.0,64.2077,64.3076,64.0625,64.244,259579.0
2018-01-03 12:30:00,70.76,71.06,70.69,70.8,222074.0,64.2349,64.5073,64.1714,64.2712,222074.0
2018-01-03 13:00:00,70.79,70.97,70.73,70.84,186694.0,64.2622,64.4256,64.2077,64.3076,186694.0
2018-01-03 13:30:00,70.84,70.85,70.69,70.76,115405.0,64.3076,64.3166,64.1714,64.2349,115405.0
2018-01-03 14:00:00,70.77,70.79,70.7,70.75,125608.0,64.244,64.2622,64.1805,64.2259,125608.0
2018-01-03 14:30:00,70.76,70.86,70.64,70.67,191128.0,64.2349,64.3257,64.126,64.1532,191128.0
2018-01-03 15:00:00,70.67,70.78,70.62,70.75,213863.0,64.1532,64.2531,64.1078,64.2259,213863.0
2018-01-03 15:30:00,70.75,70.97,70.72,70.9,613118.0,64.2259,64.4256,64.1986,64.362,613118.0
2018-01-04 09:30:00,70.91,71.76,70.62,71.74,374192.0,64.3711,65.1427,64.1078,65.1246,374192.0
2018-01-04 10:00:00,71.74,71.89,71.48,71.83,200026.0,65.1246,65.2607,64.8885,65.2063,200026.0
2018-01-04 10:30:00,71.82,72.01,71.76,71.99,116185.0,65.1972,65.3697,65.1427,65.3515,116185.0
2018-01-04 11:00:00,72.0,72.16,71.94,71.96,75678.0,65.3606,65.5058,65.3061,65.3243,75678.0
2018-01-04 11:30:00,71.97,72.0,71.88,71.92,70694.0,65.3334,65.3606,65.2517,65.288,70694.0
2018-01-04 12:00:00,71.92,72.09,71.92,72.06,75369.0,65.288,65.4423,65.288,65.4151,75369.0
2018-01-04 12:30:00,72.06,72.26,72.01,72.2,117578.0,65.4151,65.5966,65.3697,65.5421,117578.0
2018-01-04 13:00:00,72.2,72.33,72.12,72.3,212231.0,65.5421,65.6602,65.4695,65.6329,212231.0
2018-01-04 13:30:00,72.3,72.41,72.16,72.29,162159.0,65.6329,65.7328,65.5058,65.6238,162159.0
2018-01-04 14:00:00,72.27,72.94,72.25,72.32,248211.0,65.6057,66.2139,65.5875,65.6511,248211.0
2018-01-04 14:30:00,72.31,72.31,72.1,72.25,161386.0,65.642,65.642,65.4514,65.5875,161386.0
2018-01-04 15:00:00,72.25,72.3,72.12,72.27,255361.0,65.5875,65.6329,65.4695,65.6057,255361.0
2018-01-04 15:30:00,72.27,72.27,72.18,72.24,364975.0,65.6057,65.6057,65.524,65.5785,364975.0
2018-01-05 09:30:00,72.16,72.39,71.95,72.22,167347.0,65.5058,65.7146,65.3152,65.5603,167347.0
2018-01-05 10:00:00,72.23,72.32,72.11,72.28,111689.0,65.5694,65.6511,65.4604,65.6148,111689.0
2018-01-05 10:30:00,72.29,72.52,72.27,72.49,75980.0,65.6238,65.8326,65.6057,65.8054,75980.0
2018-01-05 11:00:00,72.5,72.75,72.45,72.63,69836.0,65.8145,66.0414,65.7691,65.9325,69836.0
2018-01-05 11:30:00,72.64,72.73,72.6,72.7,71276.0,65.9416,66.0233,65.9053,65.996,71276.0
2018-01-05 12:00:00,72.68,72.69,72.51,72.68,71111.0,65.9779,65.987,65.8236,65.9779,71111.0
2018-01-05 12:30:00,72.66,72.69,72.33,72.4,89677.0,65.9597,65.987,65.6602,65.7237,89677.0
2018-01-05 13:00:00,72.4,72.57,72.39,72.5,52163.0,65.7237,65.878,65.7146,65.8145,52163.0
2018-01-05 13:30:00,72.51,72.59,72.41,72.57,167774.0,65.8236,65.8962,65.7328,65.878,167774.0
2018-01-05 14:00:00,72.59,72.76,72.57,72.76,113183.0,65.8962,66.0505,65.878,66.0505,113183.0
2018-01-05 14:30:00,72.76,72.87,72.65,72.67,91779.0,66.0505,66.1504,65.9507,65.9688,91779.0
2018-01-05 15:00:00,72.69,72.81,72.68,72.78,93598.0,65.987,66.0959,65.9779,66.0687,93598.0
2018-01-05 15:30:00,72.79,72.89,72.73,72.83,274274.0,66.0777,66.1685,66.0233,66.1141,274274.0
2018-01-08 09:30:00,72.91,73.34,72.59,73.31,266815.0,66.1867,66.577,65.8962,66.5498,266815.0
2018-01-08 10:00:00,73.31,73.31,72.94,72.98,97016.0,66.5498,66.5498,66.2139,66.2502,97016.0
2018-01-08 10:30:00,72.98,73.04,72.7,72.73,129982.0,66.2502,66.3047,65.996,66.0233,129982.0
2018-01-08 11:00:00,72.72,73.08,72.72,73.05,88284.0,66.0142,66.341,66.0142,66.3138,88284.0
2018-01-08 11:30:00,73.05,73.18,73.0,73.0,48360.0,66.3138,66.4318,66.2684,66.2684,48360.0
2018-01-08 12:00:00,73.01,73.07,72.99,73.03,75867.0,66.2775,66.3319,66.2593,66.2956,75867.0
2018-01-08 12:30:00,73.03,73.1,72.95,73.06,80270.0,66.2956,66.3592,66.223,66.3228,80270.0
2018-01-08 13:00:00,73.06,73.15,73.05,73.09,34059.0,66.3228,66.4045,66.3138,66.3501,34059.0
2018-01-08 13:30:00,73.08,73.11,73.02,73.08,46001.0,66.341,66.3682,66.2865,66.341,46001.0
2018-01-08 14:00:00,73.08,73.16,73.06,73.11,52971.0,66.341,66.4136,66.3228,66.3682,52971.0
2018-01-08 14:30:00,73.1,73.17,73.07,73.14,48538.0,66.3592,66.4227,66.3319,66.3955,48538.0
2018-01-08 15:00:00,73.13,73.13,72.93,72.97,95578.0,66.3864,66.3864,66.2048,66.2411,95578.0
2018-01-08 15:30:00,72.96,73.21,72.95,73.13,461191.0,66.2321,66.459,66.223,66.3864,461191.0
2018-01-09 09:30:00,73.25,73.72,73.2,73.39,111317.0,66.4953,66.922,66.4499,66.6224,111317.0
2018-01-09 10:00:00,73.38,74.01,73.34,73.97,131200.0,66.6133,67.1852,66.577,67.1489,131200.0
2018-01-09 10:30:00,73.97,74.05,73.77,73.86,236931.0,67.1489,67.2216,66.9674,67.0491,236931.0
2018-01-09 11:00:00,73.86,74.06,73.72,73.94,99489.0,67.0491,67.2306,66.922,67.1217,99489.0
2018-01-09 11:30:00,73.96,74.03,73.86,74.02,62669.0,67.1399,67.2034,67.0491,67.1943,62669.0
2018-01-09 12:00:00,74.02,74.12,74.0,74.07,78851.0,67.1943,67.2851,67.1762,67.2397,78851.0
2018-01-09 12:30:00,74.09,74.34,74.07,74.25,118207.0,67.2579,67.4848,67.2397,67.4031,118207.0
2018-01-09 13:00:00,74.25,74.33,74.21,74.31,78132.0,67.4031,67.4757,67.3668,67.4576,78132.0
2018-01-09 13:30:00,74.31,74.32,74.22,74.31,63504.0,67.4576,67.4667,67.3759,67.4576,63504.0
2018-01-09 14:00:00,74.31,74.32,74.22,74.27,98101.0,67.4576,67.4667,67.3759,67.4213,98101.0
2018-01-09 14:30:00,74.26,74.32,74.19,74.2,90086.0,67.4122,67.4667,67.3486,67.3577,90086.0
2018-01-09 15:00:00,74.2,74.28,74.17,74.19,167884.0,67.3577,67.4303,67.3305,67.3486,167884.0
2018-01-09 15:30:00,74.19,74.29,74.01,74.06,457980.0,67.3486,67.4394,67.1852,67.2306,457980.0
2018-01-10 09:30:00,74.1,74.47,73.76,74.4,330155.0,67.2669,67.6028,66.9583,67.5393,330155.0
2018-01-10 10:00:00,74.38,74.45,74.1,74.36,235702.0,67.5211,67.5847,67.2669,67.503,235702.0
2018-01-10 10:30:00,74.34,74.38,74.13,74.23,186072.0,67.4848,67.5211,67.2942,67.385,186072.0
2018-01-10 11:00:00,74.24,74.31,74.14,74.21,94557.0,67.394,67.4576,67.3033,67.3668,94557.0
2018-01-10 11:30:00,74.21,74.41,74.13,74.37,70533.0,67.3668,67.5484,67.2942,67.512,70533.0
2018-01-10 12:00:00,74.36,74.36,74.15,74.29,123776.0,67.503,67.503,67.3123,67.4394,123776.0
2018-01-10 12:30:00,74.29,74.36,74.17,74.33,81254.0,67.4394,67.503,67.3305,67.4757,81254.0
2018-01-10 13:00:00,74.34,74.37,74.22,74.29,51511.0,67.4848,67.512,67.3759,67.4394,51511.0
2018-01-10 13:30:00,74.28,74.38,74.26,74.34,68968.0,67.4303,67.5211,67.4122,67.4848,68968.0
2018-01-10 14:00:00,74.33,74.43,74.32,74.4,103467.0,67.4757,67.5665,67.4667,67.5393,103467.0
2018-01-10 14:30:00,74.4,74.45,74.3,74.41,104784.0,67.5393,67.5847,67.4485,67.5484,104784.0
2018-01-10 15:00:00,74.41,74.48,74.37,74.4,145866.0,67.5484,67.6119,67.512,67.5393,145866.0
2018-01-10 15:30:00,74.4,74.55,74.4,74.47,413345.0,67.5393,67.6754,67.5393,67.6028,413345.0
2018-01-11 09:30:00,74.46,74.61,74.09,74.55,197325.0,67.5937,67.7299,67.2579,67.6754,197325.0
2018-01-11 10:00:00,74.53,74.54,74.29,74.37,192704.0,67.6573,67.6664,67.4394,67.512,192704.0
2018-01-11 10:30:00,74.38,74.53,74.18,74.3,372280.0,67.5211,67.6573,67.3396,67.4485,372280.0
2018-01-11 11:00:00,74.3,74.33,74.25,74.25,119021.0,67.4485,67.4757,67.4031,67.4031,119021.0
2018-01-11 11:30:00,74.25,74.26,74.02,74.08,77538.0,67.4031,67.4122,67.1943,67.2488,77538.0
2018-01-11 12:00:00,74.08,74.27,74.07,74.18,73881.0,67.2488,67.4213,67.2397,67.3396,73881.0
2018-01-11 12:30:00,74.18,74.33,74.15,74.27,70814.0,67.3396,67.4757,67.3123,67.4213,70814.0
2018-01-11 13:00:00,74.26,74.43,74.23,74.31,62100.0,67.4122,67.5665,67.385,67.4576,62100.0
2018-01-11 13:30:00,74.31,74.33,74.26,74.27,49457.0,67.4576,67.4757,67.4122,67.4213,49457.0
2018-01-11 14:00:00,74.27,74.4,74.27,74.35,72363.0,67.4213,67.5393,67.4213,67.4939,72363.0
2018-01-11 14:30:00,74.35,74.37,74.24,74.31,84042.0,67.4939,67.512,67.394,67.4576,84042.0
2018-01-11 15:00:00,74.3,74.39,74.29,74.37,98559.0,67.4485,67.5302,67.4394,67.512,98559.0
2018-01-11 15:30:00,74.36,74.41,74.28,74.38,292453.0,67.503,67.5484,67.4303,67.5211,292453.0
2018-01-12 09:30:00,74.61,75.0,74.49,74.85,176803.0,67.7299,68.0839,67.621,67.9478,176803.0
2018-01-12 10:00:00,74.85,74.85,74.62,74.8,94839.0,67.9478,67.9478,67.739,67.9024,94839.0
2018-01-12 10:30:00,74.79,74.99,74.74,74.92,72153.0,67.8933,68.0749,67.8479,68.0113,72153.0
2018-01-12 11:00:00,74.92,74.93,74.7,74.85,58038.0,68.0113,68.0204,67.8116,67.9478,58038.0
2018-01-12 11:30:00,74.86,74.89,74.8,74.83,61599.0,67.9569,67.9841,67.9024,67.9296,61599.0
2018-01-12 12:00:00,74.82,74.95,74.81,74.94,62734.0,67.9205,68.0386,67.9115,68.0295,62734.0
2018-01-12 12:30:00,74.93,74.97,74.92,74.95,55778.0,68.0204,68.0567,68.0113,68.0386,55778.0
2018-01-12 13:00:00,74.97,75.01,74.85,74.87,45792.0,68.0567,68.093,67.9478,67.9659,45792.0
2018-01-12 13:30:00,74.89,74.95,74.84,74.87,46585.0,67.9841,68.0386,67.9387,67.9659,46585.0
2018-01-12 14:00:00,74.87,74.95,74.87,74.94,72075.0,67.9659,68.0386,67.9659,68.0295,72075.0
2018-01-12 14:30:00,74.94,74.97,74.85,74.95,108560.0,68.0295,68.0567,67.9478,68.0386,108560.0
2018-01-12 15:00:00,74.95,74.96,74.79,74.79,87772.0,68.0386,68.0476,67.8933,67.8933,87772.0
2018-01-12 15:30:00,74.78,74.92,74.75,74.79,260710.0,67.8842,68.0113,67.857,67.8933,260710.0
2018-01-16 09:30:00,74.99,75.58,74.94,75.48,217299.0,68.0749,68.6105,68.0295,68.5197,217299.0
2018-01-16 10:00:00,75.5,75.55,75.31,75.35,109655.0,68.5378,68.5832,68.3654,68.4017,109655.0
2018-01-16 10:30:00,75.36,75.45,75.25,75.31,169209.0,68.4108,68.4925,68.3109,68.3654,169209.0
2018-01-16 11:00:00,75.33,75.44,75.23,75.39,202821.0,68.3835,68.4834,68.2927,68.438,202821.0
2018-01-16 11:30:00,75.39,75.55,75.12,75.13,97487.0,68.438,68.5832,68.1929,68.202,97487.0
2018-01-16 12:00:00,75.14,75.3,75.03,75.04,65769.0,68.211,68.3563,68.1112,68.1203,65769.0
2018-01-16 12:30:00,75.05,75.08,74.89,74.93,63559.0,68.1293,68.1566,67.9841,68.0204,63559.0
2018-01-16 13:00:00,74.92,75.01,74.79,74.82,56998.0,68.0113,68.093,67.8933,67.9205,56998.0
2018-01-16 13:30:00,74.81,74.85,74.65,74.73,52344.0,67.9115,67.9478,67.7662,67.8388,52344.0
2018-01-16 14:00:00,74.73,74.77,74.55,74.57,45738.0,67.8388,67.8752,67.6754,67.6936,45738.0
2018-01-16 14:30:00,74.57,74.65,74.34,74.46,66223.0,67.6936,67.7662,67.4848,67.5937,66223.0
2018-01-16 15:00:00,74.47,74.73,74.47,74.72,98670.0,67.6028,67.8388,67.6028,67.8298,98670.0
2018-01-16 15:30:00,74.73,74.78,74.53,74.58,309495.0,67.8388,67.8842,67.6573,67.7027,309495.0
2018-01-17 09:30:00,74.89,75.0,74.56,74.56,74728.0,67.9841,68.0839,67.6845,67.6845,74728.0
2018-01-17 10:00:00,74.61,74.87,74.58,74.65,111087.0,67.7299,67.9659,67.7027,67.7662,111087.0
2018-01-17 10:30:00,74.68,74.75,74.42,74.52,78314.0,67.7935,67.857,67.5574,67.6482,78314.0
2018-01-17 11:00:00,74.53,74.71,74.44,74.56,71828.0,67.6573,67.8207,67.5756,67.6845,71828.0
2018-01-17 11:30:00,74.55,74.63,74.49,74.52,88882.0,67.6754,67.7481,67.621,67.6482,88882.0
2018-01-17 12:00:00,74.53,74.77,74.52,74.74,110551.0,67.6573,67.8752,67.6482,67.8479,110551.0
2018-01-17 12:30:00,74.74,74.83,74.65,74.81,46854.0,67.8479,67.9296,67.7662,67.9115,46854.0
2018-01-17 13:00:00,74.8,74.88,74.73,74.8,57889.0,67.9024,67.975,67.8388,67.9024,57889.0
2018-01-17 13:30:00,74.8,74.92,74.79,74.87,53116.0,67.9024,68.0113,67.8933,67.9659,53116.0
2018-01-17 14:00:00,74.86,75.03,74.84,74.96,91563.0,67.9569,68.1112,67.9387,68.0476,91563.0
2018-01-17 14:30:00,74.96,75.05,74.91,75.01,100449.0,68.0476,68.1293,68.0022,68.093,100449.0
2018-01-17 15:00:00,75.02,75.05,74.84,74.85,91850.0,68.1021,68.1293,67.9387,67.9478,91850.0
2018-01-17 15:30:00,74.85,74.97,74.63,74.78,313565.0,67.9478,68.0567,67.7481,67.8842,313565.0
2018-01-18 09:30:00,74.96,75.2,74.8,75.11,144905.0,68.0476,68.2655,67.9024,68.1838,144905.0
2018-01-18 10:00:00,75.11,75.31,74.86,75.12,227987.0,68.1838,68.3654,67.9569,68.1929,227987.0
2018-01-18 10:30:00,75.13,75.4,75.04,75.36,104889.0,68.202,68.4471,68.1203,68.4108,104889.0
2018-01-18 11:00:00,75.35,75.46,75.22,75.33,64246.0,68.4017,68.5015,68.2837,68.3835,64246.0
2018-01-18 11:30:00,75.35,75.42,75.27,75.28,49091.0,68.4017,68.4652,68.3291,68.3381,49091.0
2018-01-18 12:00:00,75.27,75.48,75.24,75.44,132388.0,68.3291,68.5197,68.3018,68.4834,132388.0
2018-01-18 12:30:00,75.45,75.45,75.32,75.36,51209.0,68.4925,68.4925,68.3744,68.4108,51209.0
2018-01-18 13:00:00,75.36,75.54,75.33,75.34,72856.0,68.4108,68.5742,68.3835,68.3926,72856.0
2018-01-18 13:30:00,75.37,75.5,75.34,75.43,141601.0,68.4198,68.5378,68.3926,68.4743,141601.0
2018-01-18 14:00:00,75.44,75.59,75.41,75.53,60753.0,68.4834,68.6195,68.4561,68.5651,60753.0
2018-01-18 14:30:00,75.55,75.58,75.38,75.5,105598.0,68.5832,68.6105,68.4289,68.5378,105598.0
2018-01-18 15:00:00,75.49,75.54,75.41,75.41,124177.0,68.5288,68.5742,68.4561,68.4561,124177.0
2018-01-18 15:30:00,75.41,75.42,75.24,75.27,308460.0,68.4561,68.4652,68.3018,68.3291,308460.0
2018-01-19 09:30:00,75.46,75.79,75.28,75.62,338976.0,68.5015,68.8011,68.3381,68.6468,338976.0
2018-01-19 10:00:00,75.61,75.69,75.3,75.65,190216.0,68.6377,68.7103,68.3563,68.674,190216.0
2018-01-19 10:30:00,75.64,75.65,75.26,75.48,184102.0,68.6649,68.674,68.32,68.5197,184102.0
2018-01-19 11:00:00,75.51,75.55,75.41,75.5,141499.0,68.5469,68.5832,68.4561,68.5378,141499.0
2018-01-19 11:30:00,75.51,75.54,75.32,75.37,91678.0,68.5469,68.5742,68.3744,68.4198,91678.0
2018-01-19 12:00:00,75.36,75.45,75.24,75.29,434868.0,68.4108,68.4925,68.3018,68.3472,434868.0
2018-01-19 12:30:00,75.3,75.3,75.11,75.15,55381.0,68.3563,68.3563,68.1838,68.2201,55381.0
2018-01-19 13:00:00,75.16,75.36,75.15,75.35,43672.0,68.2292,68.4108,68.2201,68.4017,43672.0
2018-01-19 13:30:00,75.36,75.48,75.29,75.46,132500.0,68.4108,68.5197,68.3472,68.5015,132500.0
2018-01-19 14:00:00,75.45,75.57,75.41,75.51,60566.0,68.4925,68.6014,68.4561,68.5469,60566.0
2018-01-19 14:30:00,75.52,75.61,75.47,75.51,46216.0,68.556,68.6377,68.5106,68.5469,46216.0
2018-01-19 15:00:00,75.51,75.54,75.43,75.54,78058.0,68.5469,68.5742,68.4743,68.5742,78058.0
2018-01-19 15:30:00,75.54,75.61,75.47,75.6,505789.0,68.5742,68.6377,68.5106,68.6286,505789.0
2018-01-22 09:30:00,75.46,75.74,75.34,75.52,75372.0,68.5015,68.7557,68.3926,68.556,75372.0
2018-01-22 10:00:00,75.52,75.87,75.51,75.77,113845.0,68.556,68.8737,68.5469,68.7829,113845.0
2018-01-22 10:30:00,75.76,75.77,75.57,75.65,149089.0,68.7739,68.7829,68.6014,68.674,149089.0
2018-01-22 11:00:00,75.64,75.8,75.63,75.68,63329.0,68.6649,68.8102,68.6559,68.7012,63329.0
2018-01-22 11:30:00,75.65,75.73,75.5,75.69,97943.0,68.674,68.7466,68.5378,68.7103,97943.0
2018-01-22 12:00:00,75.7,75.8,75.68,75.75,44297.0,68.7194,68.8102,68.7012,68.7648,44297.0
2018-01-22 12:30:00,75.74,75.87,75.72,75.79,41441.0,68.7557,68.8737,68.7376,68.8011,41441.0
2018-01-22 13:00:00,75.8,75.8,75.71,75.76,22407.0,68.8102,68.8102,68.7285,68.7739,22407.0
2018-01-22 13:30:00,75.77,75.77,75.64,75.65,39238.0,68.7829,68.7829,68.6649,68.674,39238.0
2018-01-22 14:00:00,75.66,75.68,75.57,75.61,113434.0,68.6831,68.7012,68.6014,68.6377,113434.0
2018-01-22 14:30:00,75.61,75.67,75.57,75.63,43333.0,68.6377,68.6922,68.6014,68.6559,43333.0
2018-01-22 15:00:00,75.62,75.77,75.62,75.71,72700.0,68.6468,68.7829,68.6468,68.7285,72700.0
2018-01-22 15:30:00,75.71,75.87,75.63,75.85,259844.0,68.7285,68.8737,68.6559,68.8556,259844.0
2018-01-23 09:30:00,75.79,75.97,75.3,75.41,128285.0,68.8011,68.9645,68.3563,68.4561,128285.0
2018-01-23 10:00:00,75.38,75.56,75.22,75.29,64186.0,68.4289,68.5923,68.2837,68.3472,64186.0
2018-01-23 10:30:00,75.34,75.57,75.31,75.51,50569.0,68.3926,68.6014,68.3654,68.5469,50569.0
2018-01-23 11:00:00,75.51,75.66,75.45,75.59,154600.0,68.5469,68.6831,68.4925,68.6195,154600.0
2018-01-23 11:30:00,75.58,75.64,75.5,75.54,53225.0,68.6105,68.6649,68.5378,68.5742,53225.0
2018-01-23 12:00:00,75.54,75.6,75.5,75.53,66227.0,68.5742,68.6286,68.5378,68.5651,66227.0
2018-01-23 12:30:00,75.52,75.58,75.41,75.58,61681.0,68.556,68.6105,68.4561,68.6105,61681.0
2018-01-23 13:00:00,75.59,75.65,75.55,75.64,42451.0,68.6195,68.674,68.5832,68.6649,42451.0
2018-01-23 13:30:00,75.64,75.66,75.59,75.64,62199.0,68.6649,68.6831,68.6195,68.6649,62199.0
2018-01-23 14:00:00,75.64,75.66,75.55,75.61,59966.0,68.6649,68.6831,68.5832,68.6377,59966.0
2018-01-23 14:30:00,75.6,75.62,75.47,75.49,88557.0,68.6286,68.6468,68.5106,68.5288,88557.0
2018-01-23 15:00:00,75.49,75.59,75.47,75.58,86157.0,68.5288,68.6195,68.5106,68.6105,86157.0
2018-01-23 15:30:00,75.59,75.85,75.57,75.79,297862.0,68.6195,68.8556,68.6014,68.8011,297862.0
2018-01-24 09:30:00,76.0,76.14,75.41,75.45,328451.0,68.9917,69.1188,68.4561,68.4925,328451.0
2018-01-24 10:00:00,75.49,76.0,75.47,75.51,152041.0,68.5288,68.9917,68.5106,68.5469,152041.0
2018-01-24 10:30:00,75.51,75.92,75.5,75.85,61129.0,68.5469,68.9191,68.5378,68.8556,61129.0
2018-01-24 11:00:00,75.85,75.93,75.59,75.74,55833.0,68.8556,68.9282,68.6195,68.7557,55833.0
2018-01-24 11:30:00,75.73,75.78,75.55,75.55,67152.0,68.7466,68.792,68.5832,68.5832,67152.0
2018-01-24 12:00:00,75.53,75.58,75.29,75.34,41339.0,68.5651,68.6105,68.3472,68.3926,41339.0
2018-01-24 12:30:00,75.31,75.34,75.06,75.2,49575.0,68.3654,68.3926,68.1384,68.2655,49575.0
2018-01-24 13:00:00,75.21,75.28,75.04,75.23,56886.0,68.2746,68.3381,68.1203,68.2927,56886.0
2018-01-24 13:30:00,75.22,75.46,75.2,75.46,36556.0,68.2837,68.5015,68.2655,68.5015,36556.0
2018-01-24 14:00:00,75.46,75.53,75.34,75.36,59619.0,68.5015,68.5651,68.3926,68.4108,59619.0
2018-01-24 14:30:00,75.36,75.47,75.29,75.46,58238.0,68.4108,68.5106,68.3472,68.5015,58238.0
2018-01-24 15:00:00,75.43,75.53,75.36,75.49,60302.0,68.4743,68.5651,68.4108,68.5288,60302.0
2018-01-24 15:30:00,75.48,75.66,75.39,75.44,287071.0,68.5197,68.6831,68.438,68.4834,287071.0
2018-01-25 09:30:00,76.12,76.12,74.84,74.92,281633.0,69.1007,69.1007,67.9387,68.0113,281633.0
2018-01-25 10:00:00,74.94,75.14,74.89,75.0,137863.0,68.0295,68.211,67.9841,68.0839,137863.0
2018-01-25 10:30:00,74.98,75.16,74.94,75.05,119830.0,68.0658,68.2292,68.0295,68.1293,119830.0
2018-01-25 11:00:00,75.06,75.22,74.94,74.95,111550.0,68.1384,68.2837,68.0295,68.0386,111550.0
2018-01-25 11:30:00,74.98,75.15,74.96,74.97,103654.0,68.0658,68.2201,68.0476,68.0567,103654.0
2018-01-25 12:00:00,74.97,75.04,74.9,74.99,141775.0,68.0567,68.1203,67.9932,68.0749,141775.0
2018-01-25 12:30:00,75.0,75.23,74.99,75.2,82548.0,68.0839,68.2927,68.0749,68.2655,82548.0
2018-01-25 13:00:00,75.2,75.32,75.13,75.13,43348.0,68.2655,68.3744,68.202,68.202,43348.0
2018-01-25 13:30:00,75.14,75.25,75.14,75.21,33454.0,68.211,68.3109,68.211,68.2746,33454.0
2018-01-25 14:00:00,75.21,75.25,75.06,75.1,70260.0,68.2746,68.3109,68.1384,68.1747,70260.0
2018-01-25 14:30:00,75.14,75.15,75.02,75.02,61861.0,68.211,68.2201,68.1021,68.1021,61861.0
2018-01-25 15:00:00,75.02,75.03,74.74,74.9,156112.0,68.1021,68.1112,67.8479,67.9932,156112.0
2018-01-25 15:30:00,74.9,75.05,74.84,74.96,237624.0,67.9932,68.1293,67.9387,68.0476,237624.0
2018-01-26 09:30:00,75.05,75.21,74.8,74.96,73135.0,68.1293,68.2746,67.9024,68.0476,73135.0
2018-01-26 10:00:00,74.91,75.22,74.91,75.05,73863.0,68.0022,68.2837,68.0022,68.1293,73863.0
2018-01-26 10:30:00,75.07,75.41,75.05,75.25,48706.0,68.1475,68.4561,68.1293,68.3109,48706.0
2018-01-26 11:00:00,75.25,75.26,75.09,75.09,32939.0,68.3109,68.32,68.1657,68.1657,32939.0
2018-01-26 11:30:00,75.12,75.2,75.09,75.16,41605.0,68.1929,68.2655,68.1657,68.2292,41605.0
2018-01-26 12:00:00,75.16,75.28,75.12,75.23,32537.0,68.2292,68.3381,68.1929,68.2927,32537.0
2018-01-26 12:30:00,75.22,75.25,75.14,75.21,35582.0,68.2837,68.3109,68.211,68.2746,35582.0
2018-01-26 13:00:00,75.23,75.3,75.2,75.26,33521.0,68.2927,68.3563,68.2655,68.32,33521.0
2018-01-26 13:30:00,75.29,75.41,75.23,75.35,44990.0,68.3472,68.4561,68.2927,68.4017,44990.0
2018-01-26 14:00:00,75.37,75.43,75.3,75.32,35277.0,68.4198,68.4743,68.3563,68.3744,35277.0
2018-01-26 14:30:00,75.31,75.37,75.23,75.23,52435.0,68.3654,68.4198,68.2927,68.2927,52435.0
2018-01-26 15:00:00,75.24,75.41,75.24,75.39,60292.0,68.3018,68.4561,68.3018,68.438,60292.0
2018-01-26 15:30:00,75.4,75.57,75.36,75.56,197458.0,68.4471,68.6014,68.4108,68.5923,197458.0
2018-01-29 09:30:00,75.49,75.9,75.44,75.45,67380.0,68.5288,68.901,68.4834,68.4925,67380.0
2018-01-29 10:00:00,75.43,75.45,75.06,75.16,63672.0,68.4743,68.4925,68.1384,68.2292,63672.0
2018-01-29 10:30:00,75.16,75.17,74.72,74.72,78697.0,68.2292,68.2383,67.8298,67.8298,78697.0
2018-01-29 11:00:00,74.69,74.89,74.64,74.86,79273.0,67.8025,67.9841,67.7571,67.9569,79273.0
2018-01-29 11:30:00,74.89,74.98,74.68,74.82,111979.0,67.9841,68.0658,67.7935,67.9205,111979.0
2018-01-29 12:00:00,74.82,74.92,74.69,74.82,123962.0,67.9205,68.0113,67.8025,67.9205,123962.0
2018-01-29 12:30:00,74.83,75.19,74.82,75.18,72332.0,67.9296,68.2564,67.9205,68.2474,72332.0
2018-01-29 13:00:00,75.18,75.19,75.04,75.1,47562.0,68.2474,68.2564,68.1203,68.1747,47562.0
2018-01-29 13:30:00,75.08,75.08,74.9,74.95,48366.0,68.1566,68.1566,67.9932,68.0386,48366.0
2018-01-29 14:00:00,74.96,75.02,74.82,74.86,52940.0,68.0476,68.1021,67.9205,67.9569,52940.0
2018-01-29 14:30:00,74.84,74.84,74.66,74.77,88686.0,67.9387,67.9387,67.7753,67.8752,88686.0
2018-01-29 15:00:00,74.77,74.81,74.66,74.7,117131.0,67.8752,67.9115,67.7753,67.8116,117131.0
2018-01-29 15:30:00,74.68,74.75,74.46,74.51,328898.0,67.7935,67.857,67.5937,67.6391,328898.0
2018-01-30 09:30:00,74.27,74.72,73.84,74.24,238757.0,67.4213,67.8298,67.0309,67.394,238757.0
2018-01-30 10:00:00,74.21,74.28,73.81,74.01,153024.0,67.3668,67.4303,67.0037,67.1852,153024.0
2018-01-30 10:30:00,74.03,74.35,73.99,74.12,268422.0,67.2034,67.4939,67.1671,67.2851,268422.0
2018-01-30 11:00:00,74.1,74.22,73.9,73.96,114772.0,67.2669,67.3759,67.0854,67.1399,114772.0
2018-01-30 11:30:00,73.98,74.1,73.75,73.75,121593.0,67.158,67.2669,66.9492,66.9492,121593.0
2018-01-30 12:00:00,73.78,73.9,73.74,73.84,78267.0,66.9765,67.0854,66.9401,67.0309,78267.0
2018-01-30 12:30:00,73.85,74.01,73.83,73.95,87396.0,67.04,67.1852,67.0218,67.1308,87396.0
2018-01-30 13:00:00,73.97,74.01,73.88,73.9,107134.0,67.1489,67.1852,67.0672,67.0854,107134.0
2018-01-30 13:30:00,73.9,73.97,73.84,73.88,123158.0,67.0854,67.1489,67.0309,67.0672,123158.0
2018-01-30 14:00:00,73.9,73.96,73.85,73.89,117518.0,67.0854,67.1399,67.04,67.0763,117518.0
2018-01-30 14:30:00,73.88,73.89,73.62,73.69,139901.0,67.0672,67.0763,66.8312,66.8947,139901.0
2018-01-30 15:00:00,73.68,73.88,73.62,73.88,181898.0,66.8857,67.0672,66.8312,67.0672,181898.0
2018-01-30 15:30:00,73.88,73.89,73.55,73.56,451561.0,67.0672,67.0763,66.7677,66.7767,451561.0
2018-01-31 09:30:00,73.55,74.16,73.37,73.92,277331.0,66.7677,67.3214,66.6043,67.1035,277331.0
2018-01-31 10:00:00,73.92,74.25,73.9,74.07,157284.0,67.1035,67.4031,67.0854,67.2397,157284.0
2018-01-31 10:30:00,74.08,74.1,73.77,73.93,143038.0,67.2488,67.2669,66.9674,67.1126,143038.0
2018-01-31 11:00:00,73.96,73.97,73.78,73.82,112433.0,67.1399,67.1489,66.9765,67.0128,112433.0
2018-01-31 11:30:00,73.82,73.95,73.76,73.95,168910.0,67.0128,67.1308,66.9583,67.1308,168910.0
2018-01-31 12:00:00,73.93,74.11,73.87,74.02,178942.0,67.1126,67.276,67.0582,67.1943,178942.0
2018-01-31 12:30:00,74.03,74.24,73.91,74.19,294545.0,67.2034,67.394,67.0945,67.3486,294545.0
2018-01-31 13:00:00,74.18,74.5,74.09,74.42,199253.0,67.3396,67.6301,67.2579,67.5574,199253.0
2018-01-31 13:30:00,74.41,74.56,74.16,74.49,132111.0,67.5484,67.6845,67.3214,67.621,132111.0
2018-01-31 14:00:00,74.51,74.59,74.0,74.08,151204.0,67.6391,67.7118,67.1762,67.2488,151204.0
2018-01-31 14:30:00,74.07,74.17,73.77,73.87,162165.0,67.2397,67.3305,66.9674,67.0582,162165.0
2018-01-31 15:00:00,73.87,73.87,73.68,73.75,169500.0,67.0582,67.0582,66.8857,66.9492,169500.0
2018-01-31 15:30:00,73.75,74.1,73.73,73.85,469664.0,66.9492,67.2669,66.9311,67.04,469664.0
2018-02-01 09:30:00,74.01,74.36,73.44,73.68,253662.0,67.1852,67.503,66.6678,66.8857,253662.0
2018-02-01 10:00:00,73.68,73.83,73.52,73.81,168137.0,66.8857,67.0218,66.7404,67.0037,168137.0
2018-02-01 10:30:00,73.82,74.32,73.78,74.2,245902.0,67.0128,67.4667,66.9765,67.3577,245902.0
2018-02-01 11:00:00,74.23,74.54,74.19,74.35,162307.0,67.385,67.6664,67.3486,67.4939,162307.0
2018-02-01 11:30:00,74.36,74.8,74.35,74.8,155739.0,67.503,67.9024,67.4939,67.9024,155739.0
2018-02-01 12:00:00,74.8,74.8,74.54,74.58,65080.0,67.9024,67.9024,67.6664,67.7027,65080.0
2018-02-01 12:30:00,74.59,74.66,74.46,74.66,150487.0,67.7118,67.7753,67.5937,67.7753,150487.0
2018-02-01 13:00:00,74.65,74.74,74.53,74.72,73513.0,67.7662,67.8479,67.6573,67.8298,73513.0
2018-02-01 13:30:00,74.72,74.76,74.32,74.44,63129.0,67.8298,67.8661,67.4667,67.5756,63129.0
2018-02-01 14:00:00,74.45,74.49,74.22,74.38,125049.0,67.5847,67.621,67.3759,67.5211,125049.0
2018-02-01 14:30:00,74.39,74.61,74.37,74.58,97241.0,67.5302,67.7299,67.512,67.7027,97241.0
2018-02-01 15:00:00,74.59,74.59,74.43,74.5,139895.0,67.7118,67.7118,67.5665,67.6301,139895.0
2018-02-01 15:30:00,74.5,74.82,74.36,74.79,351350.0,67.6301,67.9205,67.503,67.8933,351350.0
2018-02-02 09:30:00,74.6,75.29,74.43,75.19,124735.0,67.7208,68.3472,67.5665,68.2564,124735.0
2018-02-02 10:00:00,75.16,75.16,74.78,74.86,88399.0,68.2292,68.2292,67.8842,67.9569,88399.0
2018-02-02 10:30:00,74.84,74.97,74.67,74.78,59458.0,67.9387,68.0567,67.7844,67.8842,59458.0
2018-02-02 11:00:00,74.78,75.03,74.77,74.93,142417.0,67.8842,68.1112,67.8752,68.0204,142417.0
2018-02-02 11:30:00,74.92,75.08,74.79,74.8,183861.0,68.0113,68.1566,67.8933,67.9024,183861.0
2018-02-02 12:00:00,74.8,74.92,74.76,74.87,93658.0,67.9024,68.0113,67.8661,67.9659,93658.0
2018-02-02 12:30:00,74.85,74.89,74.77,74.8,59450.0,67.9478,67.9841,67.8752,67.9024,59450.0
2018-02-02 13:00:00,74.73,74.79,74.39,74.58,119328.0,67.8388,67.8933,67.5302,67.7027,119328.0
2018-02-02 13:30:00,74.6,74.66,74.33,74.37,64919.0,67.7208,67.7753,67.4757,67.512,64919.0
2018-02-02 14:00:00,74.37,74.39,74.02,74.05,105103.0,67.512,67.5302,67.1943,67.2216,105103.0
2018-02-02 14:30:00,74.06,74.24,74.04,74.14,98271.0,67.2306,67.394,67.2125,67.3033,98271.0
2018-02-02 15:00:00,74.15,74.38,73.98,74.23,119940.0,67.3123,67.5211,67.158,67.385,119940.0
2018-02-02 15:30:00,74.24,74.3,73.84,73.91,344497.0,67.394,67.4485,67.0309,67.0945,344497.0
2018-02-05 09:30:00,73.53,74.36,73.49,73.95,186315.0,66.7495,67.503,66.7132,67.1308,186315.0
2018-02-05 10:00:00,73.96,74.34,73.89,74.28,378124.0,67.1399,67.4848,67.0763,67.4303,378124.0
2018-02-05 10:30:00,74.29,74.3,74.09,74.18,208095.0,67.4394,67.4485,67.2579,67.3396,208095.0
2018-02-05 11:00:00,74.18,74.47,74.13,74.41,147156.0,67.3396,67.6028,67.2942,67.5484,147156.0
2018-02-05 11:30:00,74.41,74.42,73.91,73.97,195065.0,67.5484,67.5574,67.0945,67.1489,195065.0
2018-02-05 12:00:00,73.97,73.97,73.57,73.69,95143.0,67.1489,67.1489,66.7858,66.8947,95143.0
2018-02-05 12:30:00,73.71,73.92,73.67,73.8,146639.0,66.9129,67.1035,66.8766,66.9946,146639.0
2018-02-05 13:00:00,73.8,73.8,73.25,73.4,201090.0,66.9946,66.9946,66.4953,66.6315,201090.0
2018-02-05 13:30:00,73.4,73.68,73.31,73.62,150137.0,66.6315,66.8857,66.5498,66.8312,150137.0
2018-02-05 14:00:00,73.63,73.67,73.07,73.18,175794.0,66.8403,66.8766,66.3319,66.4318,175794.0
2018-02-05 14:30:00,73.16,73.16,72.6,72.62,170632.0,66.4136,66.4136,65.9053,65.9234,170632.0
2018-02-05 15:00:00,72.58,72.96,71.27,72.69,321581.0,65.8871,66.2321,64.6979,65.987,321581.0
2018-02-05 15:30:00,72.67,72.84,71.5,71.54,762064.0,65.9688,66.1231,64.9067,64.943,762064.0
2018-02-06 09:30:00,70.17,71.53,68.8,70.78,594205.0,63.6993,64.9339,62.4557,64.2531,594205.0
2018-02-06 10:00:00,70.78,71.36,70.0,70.18,452206.0,64.2531,64.7796,63.545,63.7084,452206.0
2018-02-06 10:30:00,70.13,70.62,69.55,70.49,410940.0,63.663,64.1078,63.1365,63.9898,410940.0
2018-02-06 11:00:00,70.52,70.9,70.26,70.39,405984.0,64.0171,64.362,63.781,63.8991,405984.0
2018-02-06 11:30:00,70.4,70.6,69.97,70.44,267132.0,63.9081,64.0897,63.5178,63.9444,267132.0
2018-02-06 12:00:00,70.44,70.81,70.44,70.77,223394.0,63.9444,64.2803,63.9444,64.244,223394.0
2018-02-06 12:30:00,70.77,71.14,70.5,70.63,257486.0,64.244,64.5799,63.9989,64.1169,257486.0
2018-02-06 13:00:00,70.62,70.76,70.36,70.66,191883.0,64.1078,64.2349,63.8718,64.1442,191883.0
2018-02-06 13:30:00,70.64,70.89,70.21,70.29,265625.0,64.126,64.3529,63.7357,63.8083,265625.0
2018-02-06 14:00:00,70.27,70.37,69.9,70.12,229291.0,63.7901,63.8809,63.4542,63.654,229291.0
2018-02-06 14:30:00,70.11,71.18,70.06,71.13,200978.0,63.6449,64.6162,63.5995,64.5708,200978.0
2018-02-06 15:00:00,71.15,71.97,71.09,71.88,543702.0,64.589,65.3334,64.5345,65.2517,543702.0
2018-02-06 15:30:00,71.86,72.4,71.64,72.24,848380.0,65.2335,65.7237,65.0338,65.5785,848380.0
2018-02-07 09:30:00,70.23,72.56,70.23,72.13,284566.0,63.7538,65.869,63.7538,65.4786,284566.0
2018-02-07 10:00:00,72.16,72.4,71.45,71.71,520821.0,65.5058,65.7237,64.8613,65.0973,520821.0
2018-02-07 10:30:00,71.71,72.04,71.44,71.62,249353.0,65.0973,65.3969,64.8522,65.0156,249353.0
2018-02-07 11:00:00,71.65,72.04,71.65,71.86,236196.0,65.0429,65.3969,65.0429,65.2335,236196.0
2018-02-07 11:30:00,71.87,72.05,71.5,72.05,181983.0,65.2426,65.406,64.9067,65.406,181983.0
2018-02-07 12:00:00,72.06,72.41,71.72,72.0,148302.0,65.4151,65.7328,65.1064,65.3606,148302.0
2018-02-07 12:30:00,72.01,72.06,71.71,71.93,120467.0,65.3697,65.4151,65.0973,65.297,120467.0
2018-02-07 13:00:00,71.96,72.05,71.35,71.88,207933.0,65.3243,65.406,64.7705,65.2517,207933.0
2018-02-07 13:30:00,71.88,72.11,71.69,71.94,174018.0,65.2517,65.4604,65.0792,65.3061,174018.0
2018-02-07 14:00:00,71.92,71.92,71.34,71.69,230826.0,65.288,65.288,64.7615,65.0792,230826.0
2018-02-07 14:30:00,71.68,71.73,71.05,71.24,220636.0,65.0701,65.1155,64.4982,64.6707,220636.0
2018-02-07 15:00:00,71.22,71.57,71.21,71.41,304526.0,64.6525,64.9702,64.6434,64.825,304526.0
2018-02-07 15:30:00,71.41,71.59,70.69,70.72,694924.0,64.825,64.9884,64.1714,64.1986,694924.0
2018-02-08 09:30:00,70.75,70.86,69.88,69.96,383822.0,64.2259,64.3257,63.4361,63.5087,383822.0
2018-02-08 10:00:00,69.97,70.07,69.12,69.18,342976.0,63.5178,63.6086,62.7462,62.8006,342976.0
2018-02-08 10:30:00,69.15,69.4,68.59,68.87,236484.0,62.7734,63.0003,62.265,62.5192,236484.0
2018-02-08 11:00:00,68.87,69.08,68.22,68.26,356720.0,62.5192,62.7099,61.9292,61.9655,356720.0
2018-02-08 11:30:00,68.27,68.83,68.25,68.26,358693.0,61.9745,62.4829,61.9564,61.9655,358693.0
2018-02-08 12:00:00,68.27,68.45,67.8,68.01,241216.0,61.9745,62.138,61.5479,61.7385,241216.0
2018-02-08 12:30:00,68.05,68.58,67.72,68.04,195730.0,61.7748,62.256,61.4753,61.7658,195730.0
2018-02-08 13:00:00,68.0,68.53,67.81,68.11,206719.0,61.7294,62.2106,61.557,61.8293,206719.0
2018-02-08 13:30:00,68.11,68.9,68.07,68.68,206617.0,61.8293,62.5465,61.793,62.3467,206617.0
2018-02-08 14:00:00,68.67,68.68,68.28,68.33,254834.0,62.3377,62.3467,61.9836,62.029,254834.0
2018-02-08 14:30:00,68.31,68.34,67.99,68.09,230948.0,62.0109,62.0381,61.7204,61.8111,230948.0
2018-02-08 15:00:00,68.11,68.41,67.79,68.02,317660.0,61.8293,62.1016,61.5388,61.7476,317660.0
2018-02-08 15:30:00,68.0,68.09,66.97,66.98,993119.0,61.7294,61.8111,60.7944,60.8035,993119.0
2018-02-09 09:30:00,67.61,68.75,67.59,68.43,581805.0,61.3754,62.4103,61.3573,62.1198,581805.0
2018-02-09 10:00:00,68.45,68.5,67.78,68.06,447660.0,62.138,62.1833,61.5297,61.7839,447660.0
2018-02-09 10:30:00,68.04,68.19,67.05,67.76,370924.0,61.7658,61.9019,60.8671,61.5116,370924.0
2018-02-09 11:00:00,67.76,68.02,67.57,67.98,270087.0,61.5116,61.7476,61.3391,61.7113,270087.0
2018-02-09 11:30:00,67.98,68.19,67.25,67.27,209845.0,61.7113,61.9019,61.0486,61.0668,209845.0
2018-02-09 12:00:00,67.25,67.47,66.92,67.23,218352.0,61.0486,61.2483,60.749,61.0305,218352.0
2018-02-09 12:30:00,67.23,67.81,67.16,67.81,117215.0,61.0305,61.557,60.9669,61.557,117215.0
2018-02-09 13:00:00,67.83,67.83,67.1,67.27,146530.0,61.5751,61.5751,60.9124,61.0668,146530.0
2018-02-09 13:30:00,67.26,67.95,67.07,67.72,184682.0,61.0577,61.6841,60.8852,61.4753,184682.0
2018-02-09 14:00:00,67.69,68.68,67.68,68.17,524843.0,61.448,62.3467,61.439,61.8838,524843.0
2018-02-09 14:30:00,68.16,68.29,67.85,67.87,184396.0,61.8747,61.9927,61.5933,61.6114,184396.0
2018-02-09 15:00:00,67.86,68.09,67.47,67.92,270031.0,61.6024,61.8111,61.2483,61.6568,270031.0
2018-02-09 15:30:00,67.96,69.0,67.91,68.46,811385.0,61.6931,62.6372,61.6477,62.147,811385.0
2018-02-12 09:30:00,68.82,69.59,68.82,68.97,904011.0,62.4738,63.1728,62.4738,62.61,904011.0
2018-02-12 10:00:00,68.96,69.38,68.42,68.58,246467.0,62.6009,62.9822,62.1107,62.256,246467.0
2018-02-12 10:30:00,68.58,68.66,68.17,68.56,299960.0,62.256,62.3286,61.8838,62.2378,299960.0
2018-02-12 11:00:00,68.56,68.77,68.43,68.69,253059.0,62.2378,62.4284,62.1198,62.3558,253059.0
2018-02-12 11:30:00,68.7,68.95,68.54,68.95,186262.0,62.3649,62.5918,62.2197,62.5918,186262.0
2018-02-12 12:00:00,68.95,69.07,68.83,68.92,108090.0,62.5918,62.7008,62.4829,62.5646,108090.0
2018-02-12 12:30:00,68.92,68.93,68.72,68.81,113191.0,62.5646,62.5737,62.3831,62.4648,113191.0
2018-02-12 13:00:00,68.84,68.9,68.57,68.69,117519.0,62.492,62.5465,62.2469,62.3558,117519.0
2018-02-12 13:30:00,68.7,69.08,68.69,68.99,150188.0,62.3649,62.7099,62.3558,62.6282,150188.0
2018-02-12 14:00:00,69.0,69.0,68.66,68.84,146412.0,62.6372,62.6372,62.3286,62.492,146412.0
2018-02-12 14:30:00,68.85,69.07,68.69,68.84,183386.0,62.5011,62.7008,62.3558,62.492,183386.0
2018-02-12 15:00:00,68.85,68.99,68.63,68.92,214470.0,62.5011,62.6282,62.3014,62.5646,214470.0
2018-02-12 15:30:00,68.93,69.01,68.39,68.59,608238.0,62.5737,62.6463,62.0835,62.265,608238.0
2018-02-13 09:30:00,68.25,68.93,68.04,68.31,192481.0,61.9564,62.5737,61.7658,62.0109,192481.0
2018-02-13 10:00:00,68.32,68.58,68.16,68.42,152081.0,62.0199,62.256,61.8747,62.1107,152081.0
2018-02-13 10:30:00,68.41,68.64,68.29,68.46,130377.0,62.1016,62.3104,61.9927,62.147,130377.0
2018-02-13 11:00:00,68.45,68.55,68.31,68.42,134082.0,62.138,62.2287,62.0109,62.1107,134082.0
2018-02-13 11:30:00,68.43,68.73,68.39,68.6,102300.0,62.1198,62.3921,62.0835,62.2741,102300.0
2018-02-13 12:00:00,68.6,68.67,68.48,68.52,108807.0,62.2741,62.3377,62.1652,62.2015,108807.0
2018-02-13 12:30:00,68.53,68.59,68.45,68.45,72516.0,62.2106,62.265,62.138,62.138,72516.0
2018-02-13 13:00:00,68.46,68.85,68.46,68.84,85292.0,62.147,62.5011,62.147,62.492,85292.0
2018-02-13 13:30:00,68.84,69.01,68.78,68.95,142948.0,62.492,62.6463,62.4375,62.5918,142948.0
2018-02-13 14:00:00,68.95,69.17,68.91,69.03,91296.0,62.5918,62.7916,62.5555,62.6645,91296.0
2018-02-13 14:30:00,69.03,69.06,68.88,69.06,86744.0,62.6645,62.6917,62.5283,62.6917,86744.0
2018-02-13 15:00:00,69.06,69.12,68.93,69.04,146194.0,62.6917,62.7462,62.5737,62.6735,146194.0
2018-02-13 15:30:00,69.04,69.19,68.93,69.12,434022.0,62.6735,62.8097,62.5737,62.7462,434022.0
2018-02-14 09:30:00,68.83,69.36,68.73,68.84,171170.0,62.4829,62.964,62.3921,62.492,171170.0
2018-02-14 10:00:00,68.87,69.69,68.81,69.5,205844.0,62.5192,63.2636,62.4648,63.0911,205844.0
2018-02-14 10:30:00,69.5,69.86,69.44,69.59,191705.0,63.0911,63.4179,63.0367,63.1728,191705.0
2018-02-14 11:00:00,69.59,69.95,69.53,69.91,118591.0,63.1728,63.4996,63.1184,63.4633,118591.0
2018-02-14 11:30:00,69.94,70.09,69.82,69.86,229114.0,63.4906,63.6267,63.3816,63.4179,229114.0
2018-02-14 12:00:00,69.86,70.11,69.77,70.06,129147.0,63.4179,63.6449,63.3362,63.5995,129147.0
2018-02-14 12:30:00,70.05,70.3,69.99,70.28,123331.0,63.5904,63.8174,63.5359,63.7992,123331.0
2018-02-14 13:00:00,70.28,70.79,70.28,70.7,229739.0,63.7992,64.2622,63.7992,64.1805,229739.0
2018-02-14 13:30:00,70.72,70.85,70.7,70.71,140536.0,64.1986,64.3166,64.1805,64.1895,140536.0
2018-02-14 14:00:00,70.72,70.82,70.55,70.59,151438.0,64.1986,64.2894,64.0443,64.0806,151438.0
2018-02-14 14:30:00,70.59,71.03,70.58,70.9,161094.0,64.0806,64.48,64.0715,64.362,161094.0
2018-02-14 15:00:00,70.91,71.14,70.87,70.97,203430.0,64.3711,64.5799,64.3348,64.4256,203430.0
2018-02-14 15:30:00,70.97,71.17,70.92,71.07,525130.0,64.4256,64.6071,64.3802,64.5164,525130.0
2018-02-15 09:30:00,71.63,72.33,71.61,72.12,288060.0,65.0247,65.6602,65.0066,65.4695,288060.0
2018-02-15 10:00:00,72.14,72.21,71.5,71.66,169737.0,65.4877,65.5512,64.9067,65.0519,169737.0
2018-02-15 10:30:00,71.63,71.66,71.17,71.18,164413.0,65.0247,65.0519,64.6071,64.6162,164413.0
2018-02-15 11:00:00,71.16,71.72,71.11,71.72,156123.0,64.5981,65.1064,64.5527,65.1064,156123.0
2018-02-15 11:30:00,71.72,71.74,71.51,71.73,119662.0,65.1064,65.1246,64.9158,65.1155,119662.0
2018-02-15 12:00:00,71.73,71.94,71.62,71.85,106875.0,65.1155,65.3061,65.0156,65.2244,106875.0
2018-02-15 12:30:00,71.86,71.95,71.76,71.77,98836.0,65.2335,65.3152,65.1427,65.1518,98836.0
2018-02-15 13:00:00,71.79,71.91,71.73,71.78,80664.0,65.17,65.2789,65.1155,65.1609,80664.0
2018-02-15 13:30:00,71.8,71.95,71.65,71.88,77673.0,65.179,65.3152,65.0429,65.2517,77673.0
2018-02-15 14:00:00,71.89,72.18,71.86,72.18,209201.0,65.2607,65.524,65.2335,65.524,209201.0
2018-02-15 14:30:00,72.18,72.26,72.05,72.18,159323.0,65.524,65.5966,65.406,65.524,159323.0
2018-02-15 15:00:00,72.18,72.4,72.18,72.38,348727.0,65.524,65.7237,65.524,65.7056,348727.0
2018-02-15 15:30:00,72.38,72.56,72.14,72.56,745816.0,65.7056,65.869,65.4877,65.869,745816.0
2018-02-16 09:30:00,72.15,72.36,71.51,71.52,280616.0,65.4968,65.6874,64.9158,64.9249,280616.0
2018-02-16 10:00:00,71.5,71.64,71.27,71.44,123881.0,64.9067,65.0338,64.6979,64.8522,123881.0
2018-02-16 10:30:00,71.44,71.49,71.13,71.15,185434.0,64.8522,64.8976,64.5708,64.589,185434.0
2018-02-16 11:00:00,71.15,71.78,71.15,71.49,179099.0,64.589,65.1609,64.589,64.8976,179099.0
2018-02-16 11:30:00,71.49,71.59,71.41,71.5,171266.0,64.8976,64.9884,64.825,64.9067,171266.0
2018-02-16 12:00:00,71.5,71.65,71.43,71.65,94719.0,64.9067,65.0429,64.8432,65.0429,94719.0
2018-02-16 12:30:00,71.65,71.9,71.5,71.52,104150.0,65.0429,65.2698,64.9067,64.9249,104150.0
2018-02-16 13:00:00,71.54,71.78,71.47,71.63,126379.0,64.943,65.1609,64.8795,65.0247,126379.0
2018-02-16 13:30:00,71.65,71.97,71.49,71.88,262699.0,65.0429,65.3334,64.8976,65.2517,262699.0
2018-02-16 14:00:00,71.88,72.0,71.7,71.92,219738.0,65.2517,65.3606,65.0883,65.288,219738.0
2018-02-16 14:30:00,71.91,72.02,71.67,71.96,278286.0,65.2789,65.3787,65.061,65.3243,278286.0
2018-02-16 15:00:00,71.95,72.01,71.84,71.9,238664.0,65.3152,65.3697,65.2153,65.2698,238664.0
2018-02-16 15:30:00,71.89,72.1,71.73,71.74,551626.0,65.2607,65.4514,65.1155,65.1246,551626.0
2018-02-20 09:30:00,72.25,74.5,72.16,74.11,491180.0,65.5875,67.6301,65.5058,67.276,491180.0
2018-02-20 10:00:00,74.1,74.45,73.83,73.87,268638.0,67.2669,67.5847,67.0218,67.0582,268638.0
2018-02-20 10:30:00,73.87,73.96,73.26,73.34,264508.0,67.0582,67.1399,66.5044,66.577,264508.0
2018-02-20 11:00:00,73.36,73.66,73.25,73.64,160368.0,66.5952,66.8675,66.4953,66.8494,160368.0
2018-02-20 11:30:00,73.63,73.79,73.42,73.63,135203.0,66.8403,66.9855,66.6496,66.8403,135203.0
2018-02-20 12:00:00,73.64,73.67,73.28,73.31,95536.0,66.8494,66.8766,66.5226,66.5498,95536.0
2018-02-20 12:30:00,73.31,73.44,73.29,73.37,97272.0,66.5498,66.6678,66.5316,66.6043,97272.0
2018-02-20 13:00:00,73.36,73.39,73.06,73.09,146509.0,66.5952,66.6224,66.3228,66.3501,146509.0
2018-02-20 13:30:00,73.1,73.29,73.08,73.22,92434.0,66.3592,66.5316,66.341,66.4681,92434.0
2018-02-20 14:00:00,73.21,73.25,72.86,73.03,112122.0,66.459,66.4953,66.1413,66.2956,112122.0
2018-02-20 14:30:00,73.0,73.17,72.93,72.93,146669.0,66.2684,66.4227,66.2048,66.2048,146669.0
2018-02-20 15:00:00,72.93,72.99,72.57,72.68,168632.0,66.2048,66.2593,65.878,65.9779,168632.0
2018-02-20 15:30:00,72.67,72.98,72.56,72.86,422224.0,65.9688,66.2502,65.869,66.1413,422224.0
2018-02-21 09:30:00,72.82,73.43,72.61,73.41,154273.0,66.105,66.6587,65.9143,66.6406,154273.0
2018-02-21 10:00:00,73.42,73.69,73.29,73.4,131923.0,66.6496,66.8947,66.5316,66.6315,131923.0
2018-02-21 10:30:00,73.38,73.87,73.36,73.65,143005.0,66.6133,67.0582,66.5952,66.8584,143005.0
2018-02-21 11:00:00,73.66,73.74,73.5,73.68,111933.0,66.8675,66.9401,66.7223,66.8857,111933.0
2018-02-21 11:30:00,73.67,73.88,73.67,73.79,140776.0,66.8766,67.0672,66.8766,66.9855,140776.0
2018-02-21 12:00:00,73.79,73.85,73.64,73.7,134860.0,66.9855,67.04,66.8494,66.9038,134860.0
2018-02-21 12:30:00,73.7,73.84,73.63,73.83,58339.0,66.9038,67.0309,66.8403,67.0218,58339.0
2018-02-21 13:00:00,73.84,73.92,73.76,73.79,58214.0,67.0309,67.1035,66.9583,66.9855,58214.0
2018-02-21 13:30:00,73.8,73.91,73.74,73.82,78611.0,66.9946,67.0945,66.9401,67.0128,78611.0
2018-02-21 14:00:00,73.82,74.15,73.75,73.88,124013.0,67.0128,67.3123,66.9492,67.0672,124013.0
2018-02-21 14:30:00,73.89,74.09,73.62,73.71,157876.0,67.0763,67.2579,66.8312,66.9129,157876.0
2018-02-21 15:00:00,73.71,73.72,73.11,73.32,155257.0,66.9129,66.922,66.3682,66.5589,155257.0
2018-02-21 15:30:00,73.32,73.52,72.83,72.86,552166.0,66.5589,66.7404,66.1141,66.1413,552166.0
2018-02-22 09:30:00,73.08,73.5,72.77,73.0,99474.0,66.341,66.7223,66.0596,66.2684,99474.0
2018-02-22 10:00:00,73.04,73.04,72.34,72.36,101195.0,66.3047,66.3047,65.6692,65.6874,101195.0
2018-02-22 10:30:00,72.38,72.54,72.19,72.27,212160.0,65.7056,65.8508,65.5331,65.6057,212160.0
2018-02-22 11:00:00,72.25,72.44,72.25,72.39,82025.0,65.5875,65.76,65.5875,65.7146,82025.0
2018-02-22 11:30:00,72.36,72.39,72.15,72.22,114182.0,65.6874,65.7146,65.4968,65.5603,114182.0
2018-02-22 12:00:00,72.22,72.37,72.05,72.07,141888.0,65.5603,65.6965,65.406,65.4241,141888.0
2018-02-22 12:30:00,72.07,72.18,71.95,72.0,83158.0,65.4241,65.524,65.3152,65.3606,83158.0
2018-02-22 13:00:00,72.02,72.18,71.89,72.13,143981.0,65.3787,65.524,65.2607,65.4786,143981.0
2018-02-22 13:30:00,72.13,72.35,72.03,72.18,157246.0,65.4786,65.6783,65.3878,65.524,157246.0
2018-02-22 14:00:00,72.18,72.35,72.16,72.3,127018.0,65.524,65.6783,65.5058,65.6329,127018.0
2018-02-22 14:30:00,72.31,72.36,71.75,71.79,102345.0,65.642,65.6874,65.1336,65.17,102345.0
2018-02-22 15:00:00,71.79,71.87,71.56,71.66,235677.0,65.17,65.2426,64.9612,65.0519,235677.0
2018-02-22 15:30:00,71.66,71.7,71.19,71.54,550395.0,65.0519,65.0883,64.6253,64.943,550395.0
2018-02-23 09:30:00,71.89,72.4,71.84,72.03,154066.0,65.2607,65.7237,65.2153,65.3878,154066.0
2018-02-23 10:00:00,72.07,72.43,72.07,72.37,111359.0,65.4241,65.7509,65.4241,65.6965,111359.0
2018-02-23 10:30:00,72.38,72.47,72.21,72.26,79902.0,65.7056,65.7873,65.5512,65.5966,79902.0
2018-02-23 11:00:00,72.24,72.64,72.21,72.21,99272.0,65.5785,65.9416,65.5512,65.5512,99272.0
2018-02-23 11:30:00,72.24,72.42,72.23,72.28,89821.0,65.5785,65.7419,65.5694,65.6148,89821.0
2018-02-23 12:00:00,72.28,72.37,72.11,72.11,105064.0,65.6148,65.6965,65.4604,65.4604,105064.0
2018-02-23 12:30:00,72.12,72.23,72.04,72.05,64342.0,65.4695,65.5694,65.3969,65.406,64342.0
2018-02-23 13:00:00,72.05,72.15,71.99,72.12,65223.0,65.406,65.4968,65.3515,65.4695,65223.0
2018-02-23 13:30:00,72.12,72.15,71.99,72.07,66475.0,65.4695,65.4968,65.3515,65.4241,66475.0
2018-02-23 14:00:00,72.07,72.12,71.89,72.08,93621.0,65.4241,65.4695,65.2607,65.4332,93621.0
2018-02-23 14:30:00,72.08,72.2,71.99,72.15,74908.0,65.4332,65.5421,65.3515,65.4968,74908.0
2018-02-23 15:00:00,72.15,72.28,72.13,72.26,143624.0,65.4968,65.6148,65.4786,65.5966,143624.0
2018-02-23 15:30:00,72.26,72.48,72.14,72.47,366305.0,65.5966,65.7963,65.4877,65.7873,366305.0
2018-02-26 09:30:00,72.71,72.88,72.38,72.71,159141.0,66.0051,66.1594,65.7056,66.0051,159141.0
2018-02-26 10:00:00,72.69,72.72,72.32,72.42,129853.0,65.987,66.0142,65.6511,65.7419,129853.0
2018-02-26 10:30:00,72.42,72.81,72.42,72.67,56989.0,65.7419,66.0959,65.7419,65.9688,56989.0
2018-02-26 11:00:00,72.67,72.79,72.55,72.78,67092.0,65.9688,66.0777,65.8599,66.0687,67092.0
2018-02-26 11:30:00,72.76,72.77,72.65,72.65,39059.0,66.0505,66.0596,65.9507,65.9507,39059.0
2018-02-26 12:00:00,72.67,72.9,72.65,72.84,61660.0,65.9688,66.1776,65.9507,66.1231,61660.0
2018-02-26 12:30:00,72.86,72.97,72.72,72.91,60908.0,66.1413,66.2411,66.0142,66.1867,60908.0
2018-02-26 13:00:00,72.93,73.02,72.89,73.0,52146.0,66.2048,66.2865,66.1685,66.2684,52146.0
2018-02-26 13:30:00,73.0,73.08,72.96,73.02,54418.0,66.2684,66.341,66.2321,66.2865,54418.0
2018-02-26 14:00:00,73.01,73.37,72.99,73.22,102701.0,66.2775,66.6043,66.2593,66.4681,102701.0
2018-02-26 14:30:00,73.21,73.22,73.06,73.18,83800.0,66.459,66.4681,66.3228,66.4318,83800.0
2018-02-26 15:00:00,73.17,73.44,73.14,73.34,113150.0,66.4227,66.6678,66.3955,66.577,113150.0
2018-02-26 15:30:00,73.33,73.57,73.3,73.54,292378.0,66.5679,66.7858,66.5407,66.7586,292378.0
2018-02-27 09:30:00,73.5,73.97,73.38,73.64,135555.0,66.7223,67.1489,66.6133,66.8494,135555.0
2018-02-27 10:00:00,73.66,74.34,73.65,74.28,150974.0,66.8675,67.4848,66.8584,67.4303,150974.0
2018-02-27 10:30:00,74.27,74.31,73.71,73.93,131972.0,67.4213,67.4576,66.9129,67.1126,131972.0
2018-02-27 11:00:00,73.91,74.02,73.78,73.91,139903.0,67.0945,67.1943,66.9765,67.0945,139903.0
2018-02-27 11:30:00,73.9,74.23,73.9,74.05,145175.0,67.0854,67.385,67.0854,67.2216,145175.0
2018-02-27 12:00:00,74.03,74.23,73.87,74.03,78336.0,67.2034,67.385,67.0582,67.2034,78336.0
2018-02-27 12:30:00,74.03,74.42,74.0,74.41,132211.0,67.2034,67.5574,67.1762,67.5484,132211.0
2018-02-27 13:00:00,74.4,74.48,74.25,74.4,113846.0,67.5393,67.6119,67.4031,67.5393,113846.0
2018-02-27 13:30:00,74.4,74.4,74.17,74.25,160226.0,67.5393,67.5393,67.3305,67.4031,160226.0
2018-02-27 14:00:00,74.28,74.3,74.03,74.12,137605.0,67.4303,67.4485,67.2034,67.2851,137605.0
2018-02-27 14:30:00,74.11,74.25,74.02,74.07,171589.0,67.276,67.4031,67.1943,67.2397,171589.0
2018-02-27 15:00:00,74.07,74.15,73.73,73.83,156154.0,67.2397,67.3123,66.9311,67.0218,156154.0
2018-02-27 15:30:00,73.85,73.9,73.41,73.42,324436.0,67.04,67.0854,66.6406,66.6496,324436.0
2018-02-28 09:30:00,73.69,74.02,73.54,74.0,74479.0,66.8947,67.1943,66.7586,67.1762,74479.0
2018-02-28 10:00:00,74.0,74.0,73.75,73.93,89246.0,67.1762,67.1762,66.9492,67.1126,89246.0
2018-02-28 10:30:00,73.94,74.14,73.87,74.07,91263.0,67.1217,67.3033,67.0582,67.2397,91263.0
2018-02-28 11:00:00,74.07,74.07,73.77,73.95,89854.0,67.2397,67.2397,66.9674,67.1308,89854.0
2018-02-28 11:30:00,73.94,73.96,73.75,73.91,99588.0,67.1217,67.1399,66.9492,67.0945,99588.0
2018-02-28 12:00:00,73.92,74.0,73.82,73.9,51094.0,67.1035,67.1762,67.0128,67.0854,51094.0
2018-02-28 12:30:00,73.89,74.1,73.85,74.02,62318.0,67.0763,67.2669,67.04,67.1943,62318.0
2018-02-28 13:00:00,74.02,74.15,73.91,74.1,43912.0,67.1943,67.3123,67.0945,67.2669,43912.0
2018-02-28 13:30:00,74.1,74.12,73.96,74.11,38677.0,67.2669,67.2851,67.1399,67.276,38677.0
2018-02-28 14:00:00,74.1,74.34,74.1,74.2,90748.0,67.2669,67.4848,67.2669,67.3577,90748.0
2018-02-28 14:30:00,74.2,74.2,73.65,73.67,74362.0,67.3577,67.3577,66.8584,66.8766,74362.0
2018-02-28 15:00:00,73.72,73.82,73.47,73.57,137178.0,66.922,67.0128,66.695,66.7858,137178.0
2018-02-28 15:30:00,73.58,73.64,73.05,73.07,352700.0,66.7949,66.8494,66.3138,66.3319,352700.0
2018-03-01 09:30:00,73.04,73.21,72.44,72.69,94692.0,66.3047,66.459,65.76,65.987,94692.0
2018-03-01 10:00:00,72.74,73.17,72.7,73.13,119791.0,66.0324,66.4227,65.996,66.3864,119791.0
2018-03-01 10:30:00,73.11,73.51,73.0,73.28,120848.0,66.3682,66.7313,66.2684,66.5226,120848.0
2018-03-01 11:00:00,73.26,73.43,73.05,73.17,89361.0,66.5044,66.6587,66.3138,66.4227,89361.0
2018-03-01 11:30:00,73.18,73.29,73.05,73.2,53785.0,66.4318,66.5316,66.3138,66.4499,53785.0
2018-03-01 12:00:00,73.19,73.19,72.66,72.76,57770.0,66.4409,66.4409,65.9597,66.0505,57770.0
2018-03-01 12:30:00,72.74,73.03,72.53,72.89,62849.0,66.0324,66.2956,65.8417,66.1685,62849.0
2018-03-01 13:00:00,72.86,72.86,72.33,72.47,72175.0,66.1413,66.1413,65.6602,65.7873,72175.0
2018-03-01 13:30:00,72.48,72.55,72.24,72.3,53832.0,65.7963,65.8599,65.5785,65.6329,53832.0
2018-03-01 14:00:00,72.32,72.33,71.85,72.07,100723.0,65.6511,65.6602,65.2244,65.4241,100723.0
2018-03-01 14:30:00,72.07,72.13,71.75,71.81,79236.0,65.4241,65.4786,65.1336,65.1881,79236.0
2018-03-01 15:00:00,71.81,72.44,71.62,72.27,140791.0,65.1881,65.76,65.0156,65.6057,140791.0
2018-03-01 15:30:00,72.27,72.37,71.86,72.06,343754.0,65.6057,65.6965,65.2335,65.4151,343754.0
2018-03-02 09:30:00,71.72,72.29,71.45,71.49,218154.0,65.1064,65.6238,64.8613,64.8976,218154.0
2018-03-02 10:00:00,71.52,71.69,71.34,71.67,164370.0,64.9249,65.0792,64.7615,65.061,164370.0
2018-03-02 10:30:00,71.68,72.01,71.62,71.8,264556.0,65.0701,65.3697,65.0156,65.179,264556.0
2018-03-02 11:00:00,71.8,72.12,71.66,71.97,137435.0,65.179,65.4695,65.0519,65.3334,137435.0
2018-03-02 11:30:00,71.97,72.34,71.85,72.29,141970.0,65.3334,65.6692,65.2244,65.6238,141970.0
2018-03-02 12:00:00,72.26,72.28,72.02,72.21,153190.0,65.5966,65.6148,65.3787,65.5512,153190.0
2018-03-02 12:30:00,72.22,72.48,72.15,72.41,244136.0,65.5603,65.7963,65.4968,65.7328,244136.0
2018-03-02 13:00:00,72.38,72.42,72.02,72.06,114014.0,65.7056,65.7419,65.3787,65.4151,114014.0
2018-03-02 13:30:00,72.03,72.11,71.85,72.0,73952.0,65.3878,65.4604,65.2244,65.3606,73952.0
2018-03-02 14:00:00,71.99,72.24,71.9,72.04,113436.0,65.3515,65.5785,65.2698,65.3969,113436.0
2018-03-02 14:30:00,72.04,72.19,71.96,72.03,78027.0,65.3969,65.5331,65.3243,65.3878,78027.0
2018-03-02 15:00:00,72.02,72.17,71.88,72.16,108094.0,65.3787,65.5149,65.2517,65.5058,108094.0
2018-03-02 15:30:00,72.16,72.64,72.14,72.53,329600.0,65.5058,65.9416,65.4877,65.8417,329600.0
2018-03-05 09:30:00,71.83,72.01,71.6,71.75,172123.0,65.2063,65.3697,64.9975,65.1336,172123.0
2018-03-05 10:00:00,71.76,71.9,71.32,71.43,309483.0,65.1427,65.2698,64.7433,64.8432,309483.0
2018-03-05 10:30:00,71.45,71.83,71.43,71.81,173006.0,64.8613,65.2063,64.8432,65.1881,173006.0
2018-03-05 11:00:00,71.79,72.59,71.78,72.51,247446.0,65.17,65.8962,65.1609,65.8236,247446.0
2018-03-05 11:30:00,72.51,72.59,72.37,72.54,99352.0,65.8236,65.8962,65.6965,65.8508,99352.0
2018-03-05 12:00:00,72.55,72.81,72.47,72.61,139237.0,65.8599,66.0959,65.7873,65.9143,139237.0
2018-03-05 12:30:00,72.61,72.74,72.49,72.53,246432.0,65.9143,66.0324,65.8054,65.8417,246432.0
2018-03-05 13:00:00,72.53,72.55,72.3,72.36,428281.0,65.8417,65.8599,65.6329,65.6874,428281.0
2018-03-05 13:30:00,72.37,72.45,72.23,72.34,242958.0,65.6965,65.7691,65.5694,65.6692,242958.0
2018-03-05 14:00:00,72.33,72.46,72.2,72.38,205187.0,65.6602,65.7782,65.5421,65.7056,205187.0
2018-03-05 14:30:00,72.38,72.77,72.36,72.71,164522.0,65.7056,66.0596,65.6874,66.0051,164522.0
2018-03-05 15:00:00,72.71,72.99,72.64,72.82,123156.0,66.0051,66.2593,65.9416,66.105,123156.0
2018-03-05 15:30:00,72.83,72.96,72.67,72.69,350156.0,66.1141,66.2321,65.9688,65.987,350156.0
2018-03-06 09:30:00,72.87,73.0,72.33,72.54,267025.0,66.1504,66.2684,65.6602,65.8508,267025.0
2018-03-06 10:00:00,72.52,72.78,72.5,72.67,141404.0,65.8326,66.0687,65.8145,65.9688,141404.0
2018-03-06 10:30:00,72.7,72.75,72.12,72.19,142602.0,65.996,66.0414,65.4695,65.5331,142602.0
2018-03-06 11:00:00,72.21,72.32,72.15,72.23,412268.0,65.5512,65.6511,65.4968,65.5694,412268.0
2018-03-06 11:30:00,72.23,72.42,72.21,72.42,379123.0,65.5694,65.7419,65.5512,65.7419,379123.0
2018-03-06 12:00:00,72.42,72.85,72.42,72.57,107730.0,65.7419,66.1322,65.7419,65.878,107730.0
2018-03-06 12:30:00,72.58,72.94,72.48,72.92,97441.0,65.8871,66.2139,65.7963,66.1958,97441.0
2018-03-06 13:00:00,72.93,73.08,72.93,72.99,67099.0,66.2048,66.341,66.2048,66.2593,67099.0
2018-03-06 13:30:00,73.0,73.1,72.81,72.87,58138.0,66.2684,66.3592,66.0959,66.1504,58138.0
2018-03-06 14:00:00,72.87,73.05,72.83,73.04,70743.0,66.1504,66.3138,66.1141,66.3047,70743.0
2018-03-06 14:30:00,73.05,73.26,73.05,73.2,69448.0,66.3138,66.5044,66.3138,66.4499,69448.0
2018-03-06 15:00:00,73.19,73.25,73.02,73.22,132110.0,66.4409,66.4953,66.2865,66.4681,132110.0
2018-03-06 15:30:00,73.21,73.35,73.16,73.33,344494.0,66.459,66.5861,66.4136,66.5679,344494.0
2018-03-07 09:30:00,72.62,73.17,72.62,72.83,84281.0,65.9234,66.4227,65.9234,66.1141,84281.0
2018-03-07 10:00:00,72.79,73.2,72.72,73.06,78023.0,66.0777,66.4499,66.0142,66.3228,78023.0
2018-03-07 10:30:00,73.08,73.14,72.94,72.99,46600.0,66.341,66.3955,66.2139,66.2593,46600.0
2018-03-07 11:00:00,72.97,72.99,72.67,72.76,44481.0,66.2411,66.2593,65.9688,66.0505,44481.0
2018-03-07 11:30:00,72.78,72.9,72.46,72.46,59715.0,66.0687,66.1776,65.7782,65.7782,59715.0
2018-03-07 12:00:00,72.46,72.48,72.19,72.26,85925.0,65.7782,65.7963,65.5331,65.5966,85925.0
2018-03-07 12:30:00,72.26,72.51,72.23,72.44,67103.0,65.5966,65.8236,65.5694,65.76,67103.0
2018-03-07 13:00:00,72.44,72.66,72.29,72.66,41419.0,65.76,65.9597,65.6238,65.9597,41419.0
2018-03-07 13:30:00,72.66,72.77,72.6,72.76,52215.0,65.9597,66.0596,65.9053,66.0505,52215.0
2018-03-07 14:00:00,72.76,72.85,72.65,72.75,95234.0,66.0505,66.1322,65.9507,66.0414,95234.0
2018-03-07 14:30:00,72.75,73.05,72.75,72.91,61612.0,66.0414,66.3138,66.0414,66.1867,61612.0
2018-03-07 15:00:00,72.9,73.22,72.9,73.2,83836.0,66.1776,66.4681,66.1776,66.4499,83836.0
2018-03-07 15:30:00,73.22,73.46,73.21,73.26,227374.0,66.4681,66.686,66.459,66.5044,227374.0
2018-03-08 09:30:00,73.6,73.71,73.4,73.65,174224.0,66.813,66.9129,66.6315,66.8584,174224.0
2018-03-08 10:00:00,73.64,73.81,73.51,73.73,151070.0,66.8494,67.0037,66.7313,66.9311,151070.0
2018-03-08 10:30:00,73.72,73.75,73.41,73.45,72402.0,66.922,66.9492,66.6406,66.6769,72402.0
2018-03-08 11:00:00,73.43,73.56,73.28,73.35,147901.0,66.6587,66.7767,66.5226,66.5861,147901.0
2018-03-08 11:30:00,73.36,73.36,73.08,73.27,89085.0,66.5952,66.5952,66.341,66.5135,89085.0
2018-03-08 12:00:00,73.26,73.4,73.09,73.39,49684.0,66.5044,66.6315,66.3501,66.6224,49684.0
2018-03-08 12:30:00,73.4,73.47,73.25,73.28,69531.0,66.6315,66.695,66.4953,66.5226,69531.0
2018-03-08 13:00:00,73.3,73.43,73.25,73.43,55213.0,66.5407,66.6587,66.4953,66.6587,55213.0
2018-03-08 13:30:00,73.42,73.8,73.4,73.79,99854.0,66.6496,66.9946,66.6315,66.9855,99854.0
2018-03-08 14:00:00,73.79,73.79,73.49,73.78,131547.0,66.9855,66.9855,66.7132,66.9765,131547.0
2018-03-08 14:30:00,73.77,74.16,73.7,74.13,224064.0,66.9674,67.3214,66.9038,67.2942,224064.0
2018-03-08 15:00:00,74.12,74.48,74.11,74.32,227507.0,67.2851,67.6119,67.276,67.4667,227507.0
2018-03-08 15:30:00,74.32,74.34,74.04,74.3,441674.0,67.4667,67.4848,67.2125,67.4485,441674.0
2018-03-09 09:30:00,74.59,74.99,74.59,74.68,206713.0,67.7118,68.0749,67.7118,67.7935,206713.0
2018-03-09 10:00:00,74.68,74.7,74.5,74.69,70922.0,67.7935,67.8116,67.6301,67.8025,70922.0
2018-03-09 10:30:00,74.71,74.98,74.6,74.87,62771.0,67.8207,68.0658,67.7208,67.9659,62771.0
2018-03-09 11:00:00,74.89,74.96,74.81,74.9,38382.0,67.9841,68.0476,67.9115,67.9932,38382.0
2018-03-09 11:30:00,74.89,75.09,74.83,75.0,109200.0,67.9841,68.1657,67.9296,68.0839,109200.0
2018-03-09 12:00:00,75.01,75.27,75.01,75.18,61011.0,68.093,68.3291,68.093,68.2474,61011.0
2018-03-09 12:30:00,75.17,75.39,75.16,75.28,37436.0,68.2383,68.438,68.2292,68.3381,37436.0
2018-03-09 13:00:00,75.26,75.47,75.24,75.4,81438.0,68.32,68.5106,68.3018,68.4471,81438.0
2018-03-09 13:30:00,75.41,75.55,75.4,75.53,54287.0,68.4561,68.5832,68.4471,68.5651,54287.0
2018-03-09 14:00:00,75.53,75.81,75.5,75.69,73163.0,68.5651,68.8193,68.5378,68.7103,73163.0
2018-03-09 14:30:00,75.68,75.73,75.59,75.63,70635.0,68.7012,68.7466,68.6195,68.6559,70635.0
2018-03-09 15:00:00,75.62,75.67,75.51,75.59,108643.0,68.6468,68.6922,68.5469,68.6195,108643.0
2018-03-09 15:30:00,75.59,75.77,75.5,75.74,326771.0,68.6195,68.7829,68.5378,68.7557,326771.0
2018-03-12 09:30:00,76.02,76.3,75.43,75.8,140189.0,69.0099,69.2641,68.4743,68.8102,140189.0
2018-03-12 10:00:00,75.81,75.95,75.55,75.87,129720.0,68.8193,68.9463,68.5832,68.8737,129720.0
2018-03-12 10:30:00,75.88,76.01,75.61,75.72,221296.0,68.8828,69.0008,68.6377,68.7376,221296.0
2018-03-12 11:00:00,75.71,75.84,75.49,75.52,148685.0,68.7285,68.8465,68.5288,68.556,148685.0
2018-03-12 11:30:00,75.53,75.9,75.53,75.8,113750.0,68.5651,68.901,68.5651,68.8102,113750.0
2018-03-12 12:00:00,75.82,75.83,75.62,75.65,79563.0,68.8283,68.8374,68.6468,68.674,79563.0
2018-03-12 12:30:00,75.65,75.71,75.49,75.66,76717.0,68.674,68.7285,68.5288,68.6831,76717.0
2018-03-12 13:00:00,75.66,75.93,75.66,75.89,53874.0,68.6831,68.9282,68.6831,68.8919,53874.0
2018-03-12 13:30:00,75.87,75.98,75.85,75.88,54422.0,68.8737,68.9736,68.8556,68.8828,54422.0
2018-03-12 14:00:00,75.89,75.96,75.72,75.75,57965.0,68.8919,68.9554,68.7376,68.7648,57965.0
2018-03-12 14:30:00,75.76,75.8,75.58,75.59,94506.0,68.7739,68.8102,68.6105,68.6195,94506.0
2018-03-12 15:00:00,75.59,75.75,75.59,75.74,93396.0,68.6195,68.7648,68.6195,68.7557,93396.0
2018-03-12 15:30:00,75.73,76.09,75.68,75.69,351465.0,68.7466,69.0734,68.7012,68.7103,351465.0
2018-03-13 09:30:00,75.96,76.28,75.61,75.63,116844.0,68.9554,69.2459,68.6377,68.6559,116844.0
2018-03-13 10:00:00,75.61,75.78,75.48,75.57,107238.0,68.6377,68.792,68.5197,68.6014,107238.0
2018-03-13 10:30:00,75.56,75.78,75.48,75.48,94659.0,68.5923,68.792,68.5197,68.5197,94659.0
2018-03-13 11:00:00,75.5,75.52,75.34,75.41,74461.0,68.5378,68.556,68.3926,68.4561,74461.0
2018-03-13 11:30:00,75.42,75.5,75.32,75.34,119154.0,68.4652,68.5378,68.3744,68.3926,119154.0
2018-03-13 12:00:00,75.35,75.37,75.03,75.29,90548.0,68.4017,68.4198,68.1112,68.3472,90548.0
2018-03-13 12:30:00,75.29,75.51,75.27,75.45,67017.0,68.3472,68.5469,68.3291,68.4925,67017.0
2018-03-13 13:00:00,75.46,75.49,75.27,75.3,133495.0,68.5015,68.5288,68.3291,68.3563,133495.0
2018-03-13 13:30:00,75.32,75.37,74.87,74.91,538172.0,68.3744,68.4198,67.9659,68.0022,538172.0
2018-03-13 14:00:00,74.9,75.12,74.89,75.05,112040.0,67.9932,68.1929,67.9841,68.1293,112040.0
2018-03-13 14:30:00,75.05,75.32,75.05,75.16,432880.0,68.1293,68.3744,68.1293,68.2292,432880.0
2018-03-13 15:00:00,75.16,75.26,74.81,74.89,138910.0,68.2292,68.32,67.9115,67.9841,138910.0
2018-03-13 15:30:00,74.88,75.12,74.85,75.03,410087.0,67.975,68.1929,67.9478,68.1112,410087.0
2018-03-14 09:30:00,75.12,75.12,74.53,74.8,95593.0,68.4131,68.4131,67.8758,68.1217,95593.0
2018-03-14 10:00:00,74.83,74.91,74.56,74.75,315599.0,68.149,68.2219,67.9031,68.0762,315599.0
2018-03-14 10:30:00,74.78,75.14,74.73,75.08,215257.0,68.1035,68.4313,68.0579,68.3767,215257.0
2018-03-14 11:00:00,75.11,75.27,74.95,75.25,96067.0,68.404,68.5497,68.2583,68.5315,96067.0
2018-03-14 11:30:00,75.25,75.26,74.66,74.74,218089.0,68.5315,68.5406,67.9942,68.0671,218089.0
2018-03-14 12:00:00,74.76,74.87,74.61,74.72,155058.0,68.0853,68.1854,67.9487,68.0488,155058.0
2018-03-14 12:30:00,74.74,74.84,74.56,74.59,145331.0,68.0671,68.1581,67.9031,67.9304,145331.0
2018-03-14 13:00:00,74.58,74.58,74.38,74.45,56694.0,67.9213,67.9213,67.7392,67.8029,56694.0
2018-03-14 13:30:00,74.47,74.82,74.47,74.72,57617.0,67.8212,68.1399,67.8212,68.0488,57617.0
2018-03-14 14:00:00,74.74,74.77,74.47,74.48,116304.0,68.0671,68.0944,67.8212,67.8303,116304.0
2018-03-14 14:30:00,74.48,74.54,74.08,74.3,89632.0,67.8303,67.8849,67.466,67.6663,89632.0
2018-03-14 15:00:00,74.32,74.34,74.02,74.12,100223.0,67.6846,67.7028,67.4113,67.5024,100223.0
2018-03-14 15:30:00,74.13,74.39,74.01,74.32,452167.0,67.5115,67.7483,67.4022,67.6846,452167.0
2018-03-15 09:30:00,74.46,74.57,73.85,73.87,108608.0,67.8121,67.9122,67.2565,67.2747,108608.0
2018-03-15 10:00:00,73.89,74.23,73.88,74.14,57669.0,67.2929,67.6026,67.2838,67.5206,57669.0
2018-03-15 10:30:00,74.14,74.2,73.96,74.1,34086.0,67.5206,67.5753,67.3567,67.4842,34086.0
2018-03-15 11:00:00,74.09,74.38,74.08,74.33,41697.0,67.4751,67.7392,67.466,67.6937,41697.0
2018-03-15 11:30:00,74.33,74.49,74.29,74.47,103049.0,67.6937,67.8394,67.6572,67.8212,103049.0
2018-03-15 12:00:00,74.46,74.57,74.4,74.43,160356.0,67.8121,67.9122,67.7574,67.7847,160356.0
2018-03-15 12:30:00,74.44,74.54,74.35,74.51,383343.0,67.7938,67.8849,67.7119,67.8576,383343.0
2018-03-15 13:00:00,74.5,74.56,74.35,74.45,68376.0,67.8485,67.9031,67.7119,67.8029,68376.0
2018-03-15 13:30:00,74.44,74.49,74.0,74.01,236289.0,67.7938,67.8394,67.3931,67.4022,236289.0
2018-03-15 14:00:00,74.0,74.36,73.97,74.22,120964.0,67.3931,67.721,67.3658,67.5935,120964.0
2018-03-15 14:30:00,74.22,74.34,74.16,74.34,95789.0,67.5935,67.7028,67.5388,67.7028,95789.0
2018-03-15 15:00:00,74.34,74.44,74.22,74.44,121549.0,67.7028,67.7938,67.5935,67.7938,121549.0
2018-03-15 15:30:00,74.44,74.45,74.19,74.27,402477.0,67.7938,67.8029,67.5662,67.639,402477.0
2018-03-16 09:30:00,74.32,74.9,74.32,74.69,490564.0,67.6846,68.2128,67.6846,68.0215,490564.0
2018-03-16 10:00:00,74.7,74.75,74.31,74.53,359363.0,68.0306,68.0762,67.6754,67.8758,359363.0
2018-03-16 10:30:00,74.52,74.8,74.47,74.62,108064.0,67.8667,68.1217,67.8212,67.9578,108064.0
2018-03-16 11:00:00,74.61,74.68,74.45,74.53,240672.0,67.9487,68.0124,67.8029,67.8758,240672.0
2018-03-16 11:30:00,74.53,74.56,74.2,74.33,1452425.0,67.8758,67.9031,67.5753,67.6937,1452425.0
2018-03-16 12:00:00,74.34,74.45,74.13,74.17,156588.0,67.7028,67.8029,67.5115,67.5479,156588.0
2018-03-16 12:30:00,74.17,74.22,74.05,74.17,430161.0,67.5479,67.5935,67.4387,67.5479,430161.0
2018-03-16 13:00:00,74.17,74.36,74.14,74.18,76209.0,67.5479,67.721,67.5206,67.5571,76209.0
2018-03-16 13:30:00,74.18,74.19,73.86,74.04,68493.0,67.5571,67.5662,67.2656,67.4296,68493.0
2018-03-16 14:00:00,74.07,74.1,73.94,74.07,107506.0,67.4569,67.4842,67.3385,67.4569,107506.0
2018-03-16 14:30:00,74.08,74.18,74.02,74.15,103817.0,67.466,67.5571,67.4113,67.5297,103817.0
2018-03-16 15:00:00,74.14,74.38,74.13,74.38,116268.0,67.5206,67.7392,67.5115,67.7392,116268.0
2018-03-16 15:30:00,74.37,74.6,74.36,74.52,799547.0,67.7301,67.9396,67.721,67.8667,799547.0
2018-03-19 09:30:00,74.36,74.81,74.14,74.61,157280.0,67.721,68.1308,67.5206,67.9487,157280.0
2018-03-19 10:00:00,74.63,74.81,74.38,74.79,102603.0,67.9669,68.1308,67.7392,68.1126,102603.0
2018-03-19 10:30:00,74.8,74.85,74.53,74.62,188281.0,68.1217,68.1672,67.8758,67.9578,188281.0
2018-03-19 11:00:00,74.6,74.68,74.52,74.61,291005.0,67.9396,68.0124,67.8667,67.9487,291005.0
2018-03-19 11:30:00,74.64,74.68,74.46,74.52,134463.0,67.976,68.0124,67.8121,67.8667,134463.0
2018-03-19 12:00:00,74.5,74.57,74.35,74.37,114584.0,67.8485,67.9122,67.7119,67.7301,114584.0
2018-03-19 12:30:00,74.38,74.38,74.0,74.02,212994.0,67.7392,67.7392,67.3931,67.4113,212994.0
2018-03-19 13:00:00,74.05,74.08,73.84,73.92,90201.0,67.4387,67.466,67.2474,67.3203,90201.0
2018-03-19 13:30:00,73.92,74.15,73.9,74.12,68759.0,67.3203,67.5297,67.3021,67.5024,68759.0
2018-03-19 14:00:00,74.14,74.23,73.93,74.01,145336.0,67.5206,67.6026,67.3294,67.4022,145336.0
2018-03-19 14:30:00,74.0,74.1,73.69,73.99,230530.0,67.3931,67.4842,67.1108,67.384,230530.0
2018-03-19 15:00:00,74.01,74.16,73.84,74.02,144568.0,67.4022,67.5388,67.2474,67.4113,144568.0
2018-03-19 15:30:00,74.01,74.18,73.91,74.07,570009.0,67.4022,67.5571,67.3112,67.4569,570009.0
2018-03-20 09:30:00,74.18,74.29,73.98,74.09,336539.0,67.5571,67.6572,67.3749,67.4751,336539.0
2018-03-20 10:00:00,74.09,74.41,73.99,74.4,131926.0,67.4751,67.7665,67.384,67.7574,131926.0
2018-03-20 10:30:00,74.41,74.69,74.33,74.55,112997.0,67.7665,68.0215,67.6937,67.894,112997.0
2018-03-20 11:00:00,74.57,74.72,74.4,74.43,94271.0,67.9122,68.0488,67.7574,67.7847,94271.0
2018-03-20 11:30:00,74.45,74.6,74.42,74.49,124582.0,67.8029,67.9396,67.7756,67.8394,124582.0
2018-03-20 12:00:00,74.49,74.73,74.44,74.6,90618.0,67.8394,68.0579,67.7938,67.9396,90618.0
2018-03-20 12:30:00,74.6,74.65,74.34,74.51,82005.0,67.9396,67.9851,67.7028,67.8576,82005.0
2018-03-20 13:00:00,74.53,74.53,74.29,74.32,72723.0,67.8758,67.8758,67.6572,67.6846,72723.0
2018-03-20 13:30:00,74.31,74.4,74.25,74.29,120515.0,67.6754,67.7574,67.6208,67.6572,120515.0
2018-03-20 14:00:00,74.28,74.41,74.22,74.41,104686.0,67.6481,67.7665,67.5935,67.7665,104686.0
2018-03-20 14:30:00,74.4,74.52,74.38,74.45,72660.0,67.7574,67.8667,67.7392,67.8029,72660.0
2018-03-20 15:00:00,74.44,74.61,74.44,74.52,105506.0,67.7938,67.9487,67.7938,67.8667,105506.0
2018-03-20 15:30:00,74.52,74.58,74.38,74.43,386758.0,67.8667,67.9213,67.7392,67.7847,386758.0
2018-03-21 09:30:00,74.63,74.63,73.59,73.75,191161.0,67.9669,67.9669,67.0197,67.1654,191161.0
2018-03-21 10:00:00,73.76,73.92,73.67,73.81,92719.0,67.1746,67.3203,67.0926,67.2201,92719.0
2018-03-21 10:30:00,73.83,73.98,73.63,73.66,103173.0,67.2383,67.3749,67.0562,67.0835,103173.0
2018-03-21 11:00:00,73.66,73.74,73.53,73.59,131942.0,67.0835,67.1563,66.9651,67.0197,131942.0
2018-03-21 11:30:00,73.59,74.02,73.55,73.92,128327.0,67.0197,67.4113,66.9833,67.3203,128327.0
2018-03-21 12:00:00,73.92,74.26,73.91,74.11,74269.0,67.3203,67.6299,67.3112,67.4933,74269.0
2018-03-21 12:30:00,74.1,74.2,74.05,74.2,56535.0,67.4842,67.5753,67.4387,67.5753,56535.0
2018-03-21 13:00:00,74.2,74.2,73.98,74.0,33951.0,67.5753,67.5753,67.3749,67.3931,33951.0
2018-03-21 13:30:00,74.0,74.23,74.0,74.18,60441.0,67.3931,67.6026,67.3931,67.5571,60441.0
2018-03-21 14:00:00,74.17,74.71,74.04,74.41,87274.0,67.5479,68.0397,67.4296,67.7665,87274.0
2018-03-21 14:30:00,74.44,74.47,73.86,74.14,158309.0,67.7938,67.8212,67.2656,67.5206,158309.0
2018-03-21 15:00:00,74.13,74.45,74.06,74.29,121944.0,67.5115,67.8029,67.4478,67.6572,121944.0
2018-03-21 15:30:00,74.29,74.44,74.01,74.03,358488.0,67.6572,67.7938,67.4022,67.4204,358488.0
2018-03-22 09:30:00,73.27,73.75,73.11,73.26,86812.0,66.7283,67.1654,66.5826,66.7192,86812.0
2018-03-22 10:00:00,73.28,73.67,73.22,73.6,84055.0,66.7374,67.0926,66.6828,67.0288,84055.0
2018-03-22 10:30:00,73.6,73.63,72.88,73.02,216846.0,67.0288,67.0562,66.3731,66.5006,216846.0
2018-03-22 11:00:00,73.03,73.29,72.9,72.94,132090.0,66.5097,66.7465,66.3913,66.4278,132090.0
2018-03-22 11:30:00,72.94,73.02,72.69,72.75,108184.0,66.4278,66.5006,66.2001,66.2547,108184.0
2018-03-22 12:00:00,72.76,73.28,72.61,73.2,103647.0,66.2638,66.7374,66.1272,66.6645,103647.0
2018-03-22 12:30:00,73.25,73.28,73.01,73.08,39922.0,66.7101,66.7374,66.4915,66.5553,39922.0
2018-03-22 13:00:00,73.07,73.27,72.84,73.27,60912.0,66.5462,66.7283,66.3367,66.7283,60912.0
2018-03-22 13:30:00,73.23,73.38,73.17,73.26,73819.0,66.6919,66.8285,66.6372,66.7192,73819.0
2018-03-22 14:00:00,73.27,73.33,72.69,72.72,87837.0,66.7283,66.7829,66.2001,66.2274,87837.0
2018-03-22 14:30:00,72.7,72.78,72.44,72.45,108167.0,66.2092,66.282,65.9724,65.9815,108167.0
2018-03-22 15:00:00,72.43,72.61,72.0,72.25,176494.0,65.9633,66.1272,65.5717,65.7994,176494.0
2018-03-22 15:30:00,72.25,72.26,71.67,71.74,574263.0,65.7994,65.8085,65.2712,65.3349,574263.0
2018-03-23 09:30:00,71.93,72.13,71.71,71.74,129092.0,65.5079,65.6901,65.3076,65.3349,129092.0
2018-03-23 10:00:00,71.77,72.08,71.74,71.95,96839.0,65.3622,65.6445,65.3349,65.5262,96839.0
2018-03-23 10:30:00,71.96,72.08,71.77,72.05,89589.0,65.5353,65.6445,65.3622,65.6172,89589.0
2018-03-23 11:00:00,72.06,72.11,71.68,71.69,56245.0,65.6263,65.6719,65.2803,65.2894,56245.0
2018-03-23 11:30:00,71.68,71.77,71.11,71.13,73253.0,65.2803,65.3622,64.7611,64.7794,73253.0
2018-03-23 12:00:00,71.17,71.66,71.16,71.63,61419.0,64.8158,65.262,64.8067,65.2347,61419.0
2018-03-23 12:30:00,71.61,71.61,71.25,71.27,98653.0,65.2165,65.2165,64.8886,64.9069,98653.0
2018-03-23 13:00:00,71.25,71.74,71.15,71.7,73078.0,64.8886,65.3349,64.7976,65.2985,73078.0
2018-03-23 13:30:00,71.7,71.96,71.53,71.91,65730.0,65.2985,65.5353,65.1437,65.4897,65730.0
2018-03-23 14:00:00,71.93,71.98,71.4,71.49,56712.0,65.5079,65.5535,65.0253,65.1072,56712.0
2018-03-23 14:30:00,71.49,71.52,70.78,70.91,119190.0,65.1072,65.1345,64.4606,64.579,119190.0
2018-03-23 15:00:00,70.9,71.08,70.59,70.77,230529.0,64.5699,64.7338,64.2876,64.4515,230529.0
2018-03-23 15:30:00,70.77,70.77,70.29,70.29,534386.0,64.4515,64.4515,64.0144,64.0144,534386.0
2018-03-26 09:30:00,71.18,71.74,71.18,71.39,126449.0,64.8249,65.3349,64.8249,65.0161,126449.0
2018-03-26 10:00:00,71.39,71.43,71.15,71.2,126938.0,65.0161,65.0526,64.7976,64.8431,126938.0
2018-03-26 10:30:00,71.18,71.34,71.03,71.17,118603.0,64.8249,64.9706,64.6883,64.8158,118603.0
2018-03-26 11:00:00,71.17,71.42,70.94,71.15,102091.0,64.8158,65.0435,64.6063,64.7976,102091.0
2018-03-26 11:30:00,71.13,71.57,71.05,71.48,70252.0,64.7794,65.1801,64.7065,65.0981,70252.0
2018-03-26 12:00:00,71.47,71.95,71.37,71.9,58390.0,65.089,65.5262,64.9979,65.4806,58390.0
2018-03-26 12:30:00,71.92,72.11,71.62,71.73,129628.0,65.4988,65.6719,65.2256,65.3258,129628.0
2018-03-26 13:00:00,71.73,72.21,71.72,72.09,127477.0,65.3258,65.7629,65.3167,65.6537,127477.0
2018-03-26 13:30:00,72.09,72.21,71.95,72.16,106434.0,65.6537,65.7629,65.5262,65.7174,106434.0
2018-03-26 14:00:00,72.17,72.59,72.17,72.54,218671.0,65.7265,66.109,65.7265,66.0635,218671.0
2018-03-26 14:30:00,72.56,72.8,72.45,72.66,185713.0,66.0817,66.3003,65.9815,66.1728,185713.0
2018-03-26 15:00:00,72.66,73.09,72.65,72.93,273564.0,66.1728,66.5644,66.1637,66.4187,273564.0
2018-03-26 15:30:00,72.94,73.15,72.79,73.01,515740.0,66.4278,66.619,66.2912,66.4915,515740.0
2018-03-27 09:30:00,73.0,73.14,72.57,73.01,475296.0,66.4824,66.6099,66.0908,66.4915,475296.0
2018-03-27 10:00:00,73.06,73.06,72.39,72.72,165507.0,66.537,66.537,65.9269,66.2274,165507.0
2018-03-27 10:30:00,72.72,72.94,72.49,72.81,151343.0,66.2274,66.4278,66.0179,66.3094,151343.0
2018-03-27 11:00:00,72.8,73.1,72.7,73.09,126341.0,66.3003,66.5735,66.2092,66.5644,126341.0
2018-03-27 11:30:00,73.09,73.44,73.07,73.33,82574.0,66.5644,66.8831,66.5462,66.7829,82574.0
2018-03-27 12:00:00,73.32,73.4,73.19,73.27,131033.0,66.7738,66.8467,66.6554,66.7283,131033.0
2018-03-27 12:30:00,73.24,73.36,73.02,73.36,96337.0,66.701,66.8103,66.5006,66.8103,96337.0
2018-03-27 13:00:00,73.34,73.57,73.22,73.26,115810.0,66.792,67.0015,66.6828,66.7192,115810.0
2018-03-27 13:30:00,73.26,73.35,72.68,72.91,103581.0,66.7192,66.8012,66.191,66.4004,103581.0
2018-03-27 14:00:00,72.9,72.99,72.61,72.65,105448.0,66.3913,66.4733,66.1272,66.1637,105448.0
2018-03-27 14:30:00,72.65,72.93,72.35,72.37,143042.0,66.1637,66.4187,65.8904,65.9087,143042.0
2018-03-27 15:00:00,72.38,72.41,71.7,71.74,152304.0,65.9178,65.9451,65.2985,65.3349,152304.0
2018-03-27 15:30:00,71.74,71.91,71.3,71.82,570138.0,65.3349,65.4897,64.9342,65.4078,570138.0
2018-03-28 09:30:00,71.65,72.17,71.42,71.48,190293.0,65.2529,65.7265,65.0435,65.0981,190293.0
2018-03-28 10:00:00,71.53,71.59,71.21,71.34,80179.0,65.1437,65.1983,64.8522,64.9706,80179.0
2018-03-28 10:30:00,71.38,71.54,70.76,71.47,101186.0,65.007,65.1528,64.4424,65.089,101186.0
2018-03-28 11:00:00,71.47,72.01,71.47,71.81,107692.0,65.089,65.5808,65.089,65.3987,107692.0
2018-03-28 11:30:00,71.82,72.2,71.64,71.93,99473.0,65.4078,65.7538,65.2438,65.5079,99473.0
2018-03-28 12:00:00,71.94,72.46,71.78,71.95,90324.0,65.517,65.9906,65.3713,65.5262,90324.0
2018-03-28 12:30:00,71.95,72.05,71.72,71.72,54591.0,65.5262,65.6172,65.3167,65.3167,54591.0
2018-03-28 13:00:00,71.71,71.83,71.51,71.73,140647.0,65.3076,65.4169,65.1254,65.3258,140647.0
2018-03-28 13:30:00,71.74,72.1,71.55,71.96,60251.0,65.3349,65.6628,65.1619,65.5353,60251.0
2018-03-28 14:00:00,71.98,72.05,71.63,71.66,54503.0,65.5535,65.6172,65.2347,65.262,54503.0
2018-03-28 14:30:00,71.64,71.93,71.58,71.66,67540.0,65.2438,65.5079,65.1892,65.262,67540.0
2018-03-28 15:00:00,71.64,71.74,71.24,71.73,132788.0,65.2438,65.3349,64.8795,65.3258,132788.0
2018-03-28 15:30:00,71.71,71.93,71.41,71.45,360910.0,65.3076,65.5079,65.0344,65.0708,360910.0
2018-03-29 09:30:00,71.72,71.98,71.23,71.3,145821.0,65.3167,65.5535,64.8704,64.9342,145821.0
2018-03-29 10:00:00,71.31,71.51,71.08,71.45,216226.0,64.9433,65.1254,64.7338,65.0708,216226.0
2018-03-29 10:30:00,71.46,71.59,71.33,71.58,216151.0,65.0799,65.1983,64.9615,65.1892,216151.0
2018-03-29 11:00:00,71.59,71.85,71.55,71.63,214915.0,65.1983,65.4351,65.1619,65.2347,214915.0
2018-03-29 11:30:00,71.64,71.77,71.36,71.77,205452.0,65.2438,65.3622,64.9888,65.3622,205452.0
2018-03-29 12:00:00,71.76,71.84,71.53,71.83,137393.0,65.3531,65.426,65.1437,65.4169,137393.0
2018-03-29 12:30:00,71.83,71.87,71.67,71.8,186332.0,65.4169,65.4533,65.2712,65.3895,186332.0
2018-03-29 13:00:00,71.81,72.0,71.66,71.98,104081.0,65.3987,65.5717,65.262,65.5535,104081.0
2018-03-29 13:30:00,71.97,72.26,71.9,72.18,112003.0,65.5444,65.8085,65.4806,65.7356,112003.0
2018-03-29 14:00:00,72.17,72.47,72.07,72.42,143261.0,65.7265,65.9997,65.6354,65.9542,143261.0
2018-03-29 14:30:00,72.43,72.72,72.4,72.58,140520.0,65.9633,66.2274,65.936,66.0999,140520.0
2018-03-29 15:00:00,72.6,72.89,72.44,72.55,183262.0,66.1181,66.3822,65.9724,66.0726,183262.0
2018-03-29 15:30:00,72.55,72.81,72.32,72.52,550105.0,66.0726,66.3094,65.8631,66.0453,550105.0
2018-04-02 09:30:00,72.49,72.85,71.85,71.85,133936.0,66.0179,66.3458,65.4351,65.4351,133936.0
2018-04-02 10:00:00,71.87,71.98,71.43,71.49,82227.0,65.4533,65.5535,65.0526,65.1072,82227.0
2018-04-02 10:30:00,71.5,71.57,71.07,71.11,422161.0,65.1163,65.1801,64.7247,64.7611,422161.0
2018-04-02 11:00:00,71.08,71.18,70.89,71.12,118672.0,64.7338,64.8249,64.5608,64.7703,118672.0
2018-04-02 11:30:00,71.1,71.13,70.5,70.76,110185.0,64.752,64.7794,64.2056,64.4424,110185.0
2018-04-02 12:00:00,70.75,70.79,70.22,70.75,161732.0,64.4333,64.4697,63.9506,64.4333,161732.0
2018-04-02 12:30:00,70.75,70.98,70.7,70.83,80455.0,64.4333,64.6428,64.3878,64.5061,80455.0
2018-04-02 13:00:00,70.84,70.9,70.26,70.28,60283.0,64.5153,64.5699,63.987,64.0053,60283.0
2018-04-02 13:30:00,70.28,70.45,70.02,70.04,95676.0,64.0053,64.1601,63.7685,63.7867,95676.0
2018-04-02 14:00:00,70.04,70.31,69.8,70.2,177495.0,63.7867,64.0326,63.5681,63.9324,177495.0
2018-04-02 14:30:00,70.18,70.43,70.0,70.37,72118.0,63.9142,64.1419,63.7503,64.0872,72118.0
2018-04-02 15:00:00,70.39,70.54,70.2,70.31,114398.0,64.1054,64.242,63.9324,64.0326,114398.0
2018-04-02 15:30:00,70.32,71.17,70.25,71.08,563172.0,64.0417,64.8158,63.9779,64.7338,563172.0
2018-04-03 09:30:00,71.52,71.96,71.17,71.66,219453.0,65.1345,65.5353,64.8158,65.262,219453.0
2018-04-03 10:00:00,71.63,71.63,71.17,71.55,295836.0,65.2347,65.2347,64.8158,65.1619,295836.0
2018-04-03 10:30:00,71.56,71.92,71.45,71.88,99192.0,65.171,65.4988,65.0708,65.4624,99192.0
2018-04-03 11:00:00,71.91,72.03,71.65,71.67,138616.0,65.4897,65.599,65.2529,65.2712,138616.0
2018-04-03 11:30:00,71.67,71.84,71.47,71.7,129284.0,65.2712,65.426,65.089,65.2985,129284.0
2018-04-03 12:00:00,71.68,71.93,71.67,71.81,70144.0,65.2803,65.5079,65.2712,65.3987,70144.0
2018-04-03 12:30:00,71.8,72.04,71.79,71.86,69167.0,65.3895,65.6081,65.3804,65.4442,69167.0
2018-04-03 13:00:00,71.87,72.06,71.73,72.0,74117.0,65.4533,65.6263,65.3258,65.5717,74117.0
2018-04-03 13:30:00,72.02,72.05,71.79,71.99,77319.0,65.5899,65.6172,65.3804,65.5626,77319.0
2018-04-03 14:00:00,71.98,72.04,71.66,71.72,94198.0,65.5535,65.6081,65.262,65.3167,94198.0
2018-04-03 14:30:00,71.71,72.09,71.43,72.01,131493.0,65.3076,65.6537,65.0526,65.5808,131493.0
2018-04-03 15:00:00,72.0,72.7,71.97,72.63,188364.0,65.5717,66.2092,65.5444,66.1454,188364.0
2018-04-03 15:30:00,72.63,72.72,72.24,72.65,496870.0,66.1454,66.2274,65.7903,66.1637,496870.0
2018-04-04 09:30:00,71.52,71.95,71.5,71.72,119844.0,65.1345,65.5262,65.1163,65.3167,119844.0
2018-04-04 10:00:00,71.7,71.91,71.52,71.68,156772.0,65.2985,65.4897,65.1345,65.2803,156772.0
2018-04-04 10:30:00,71.69,71.85,71.53,71.74,98037.0,65.2894,65.4351,65.1437,65.3349,98037.0
2018-04-04 11:00:00,71.75,71.95,71.49,71.85,104215.0,65.344,65.5262,65.1072,65.4351,104215.0
2018-04-04 11:30:00,71.81,71.94,71.64,71.77,70769.0,65.3987,65.517,65.2438,65.3622,70769.0
2018-04-04 12:00:00,71.8,72.02,71.69,71.94,57372.0,65.3895,65.5899,65.2894,65.517,57372.0
2018-04-04 12:30:00,71.97,72.3,71.88,72.25,66591.0,65.5444,65.8449,65.4624,65.7994,66591.0
2018-04-04 13:00:00,72.25,72.3,71.84,71.97,61400.0,65.7994,65.8449,65.426,65.5444,61400.0
2018-04-04 13:30:00,71.96,72.03,71.78,71.82,65092.0,65.5353,65.599,65.3713,65.4078,65092.0
2018-04-04 14:00:00,71.84,72.27,71.83,72.27,104408.0,65.426,65.8176,65.4169,65.8176,104408.0
2018-04-04 14:30:00,72.27,72.41,72.09,72.33,100611.0,65.8176,65.9451,65.6537,65.8722,100611.0
2018-04-04 15:00:00,72.32,72.5,72.23,72.47,160856.0,65.8631,66.027,65.7812,65.9997,160856.0
2018-04-04 15:30:00,72.47,72.62,72.38,72.39,436629.0,65.9997,66.1363,65.9178,65.9269,436629.0
2018-04-05 09:30:00,72.72,73.08,72.5,73.05,132308.0,66.2274,66.5553,66.027,66.5279,132308.0
2018-04-05 10:00:00,73.06,73.24,72.96,73.08,182929.0,66.537,66.701,66.446,66.5553,182929.0
2018-04-05 10:30:00,73.05,73.12,72.52,72.61,70908.0,66.5279,66.5917,66.0453,66.1272,70908.0
2018-04-05 11:00:00,72.64,72.92,72.63,72.86,64877.0,66.1545,66.4095,66.1454,66.3549,64877.0
2018-04-05 11:30:00,72.86,73.04,72.79,72.97,69739.0,66.3549,66.5188,66.2912,66.4551,69739.0
2018-04-05 12:00:00,72.97,73.15,72.78,72.87,89047.0,66.4551,66.619,66.282,66.364,89047.0
2018-04-05 12:30:00,72.88,73.07,72.82,73.06,50035.0,66.3731,66.5462,66.3185,66.537,50035.0
2018-04-05 13:00:00,73.07,73.15,72.82,72.88,59653.0,66.5462,66.619,66.3185,66.3731,59653.0
2018-04-05 13:30:00,72.89,73.0,72.64,72.69,105685.0,66.3822,66.4824,66.1545,66.2001,105685.0
2018-04-05 14:00:00,72.7,72.79,72.56,72.66,120879.0,66.2092,66.2912,66.0817,66.1728,120879.0
2018-04-05 14:30:00,72.66,72.97,72.66,72.9,77604.0,66.1728,66.4551,66.1728,66.3913,77604.0
2018-04-05 15:00:00,72.9,73.02,72.73,72.74,108936.0,66.3913,66.5006,66.2365,66.2456,108936.0
2018-04-05 15:30:00,72.75,72.75,72.48,72.52,323428.0,66.2547,66.2547,66.0088,66.0453,323428.0
2018-04-06 09:30:00,71.96,72.11,71.53,71.95,136719.0,65.5353,65.6719,65.1437,65.5262,136719.0
2018-04-06 10:00:00,71.96,72.08,71.82,71.94,39903.0,65.5353,65.6445,65.4078,65.517,39903.0
2018-04-06 10:30:00,71.96,71.96,71.39,71.39,35950.0,65.5353,65.5353,65.0161,65.0161,35950.0
2018-04-06 11:00:00,71.42,71.45,71.17,71.31,52781.0,65.0435,65.0708,64.8158,64.9433,52781.0
2018-04-06 11:30:00,71.41,71.6,71.23,71.5,79394.0,65.0344,65.2074,64.8704,65.1163,79394.0
2018-04-06 12:00:00,71.5,71.51,71.14,71.2,40485.0,65.1163,65.1254,64.7885,64.8431,40485.0
2018-04-06 12:30:00,71.18,71.56,71.15,71.56,45927.0,64.8249,65.171,64.7976,65.171,45927.0
2018-04-06 13:00:00,71.58,71.58,71.19,71.44,44610.0,65.1892,65.1892,64.834,65.0617,44610.0
2018-04-06 13:30:00,71.48,71.53,70.87,70.92,67750.0,65.0981,65.1437,64.5426,64.5881,67750.0
2018-04-06 14:00:00,70.91,70.93,70.48,70.49,100331.0,64.579,64.5972,64.1874,64.1965,100331.0
2018-04-06 14:30:00,70.48,70.57,70.13,70.24,83893.0,64.1874,64.2694,63.8686,63.9688,83893.0
2018-04-06 15:00:00,70.26,70.52,70.09,70.36,95752.0,63.987,64.2238,63.8322,64.0781,95752.0
2018-04-06 15:30:00,70.37,70.86,70.32,70.62,357063.0,64.0872,64.5335,64.0417,64.3149,357063.0
2018-04-09 09:30:00,71.19,71.32,70.78,71.14,136201.0,64.834,64.9524,64.4606,64.7885,136201.0
2018-04-09 10:00:00,71.11,71.36,70.98,71.35,67464.0,64.7611,64.9888,64.6428,64.9797,67464.0
2018-04-09 10:30:00,71.38,71.48,71.27,71.37,75623.0,65.007,65.0981,64.9069,64.9979,75623.0
2018-04-09 11:00:00,71.37,71.6,71.27,71.48,135862.0,64.9979,65.2074,64.9069,65.0981,135862.0
2018-04-09 11:30:00,71.48,71.72,71.48,71.51,118350.0,65.0981,65.3167,65.0981,65.1254,118350.0
2018-04-09 12:00:00,71.52,71.69,71.5,71.54,57575.0,65.1345,65.2894,65.1163,65.1528,57575.0
2018-04-09 12:30:00,71.53,71.6,71.45,71.6,83436.0,65.1437,65.2074,65.0708,65.2074,83436.0
2018-04-09 13:00:00,71.6,71.87,71.59,71.85,59313.0,65.2074,65.4533,65.1983,65.4351,59313.0
2018-04-09 13:30:00,71.86,72.07,71.78,72.04,57148.0,65.4442,65.6354,65.3713,65.6081,57148.0
2018-04-09 14:00:00,72.04,72.04,71.72,71.75,72466.0,65.6081,65.6081,65.3167,65.344,72466.0
2018-04-09 14:30:00,71.74,71.78,71.57,71.72,83197.0,65.3349,65.3713,65.1801,65.3167,83197.0
2018-04-09 15:00:00,71.71,71.83,71.41,71.57,195477.0,65.3076,65.4169,65.0344,65.1801,195477.0
2018-04-09 15:30:00,71.55,71.58,70.81,70.91,299948.0,65.1619,65.1892,64.4879,64.579,299948.0
2018-04-10 09:30:00,72.27,72.62,71.86,72.03,144302.0,65.8176,66.1363,65.4442,65.599,144302.0
2018-04-10 10:00:00,72.03,72.42,71.89,72.39,95963.0,65.599,65.9542,65.4715,65.9269,95963.0
2018-04-10 10:30:00,72.4,72.53,72.2,72.25,131300.0,65.936,66.0544,65.7538,65.7994,131300.0
2018-04-10 11:00:00,72.25,72.52,72.23,72.38,175369.0,65.7994,66.0453,65.7812,65.9178,175369.0
2018-04-10 11:30:00,72.37,72.77,72.28,72.64,127641.0,65.9087,66.2729,65.8267,66.1545,127641.0
2018-04-10 12:00:00,72.65,72.66,71.97,72.17,137865.0,66.1637,66.1728,65.5444,65.7265,137865.0
2018-04-10 12:30:00,72.14,72.49,72.13,72.31,85338.0,65.6992,66.0179,65.6901,65.854,85338.0
2018-04-10 13:00:00,72.3,72.56,72.25,72.43,97575.0,65.8449,66.0817,65.7994,65.9633,97575.0
2018-04-10 13:30:00,72.43,72.6,72.16,72.51,164266.0,65.9633,66.1181,65.7174,66.0362,164266.0
2018-04-10 14:00:00,72.52,72.67,72.42,72.44,89501.0,66.0453,66.1819,65.9542,65.9724,89501.0
2018-04-10 14:30:00,72.46,72.6,72.19,72.52,105654.0,65.9906,66.1181,65.7447,66.0453,105654.0
2018-04-10 15:00:00,72.54,72.69,72.4,72.51,143146.0,66.0635,66.2001,65.936,66.0362,143146.0
2018-04-10 15:30:00,72.51,72.61,72.35,72.45,360704.0,66.0362,66.1272,65.8904,65.9815,360704.0
2018-04-11 09:30:00,71.82,71.96,71.49,71.95,127503.0,65.4078,65.5353,65.1072,65.5262,127503.0
2018-04-11 10:00:00,71.91,72.14,71.85,72.14,44273.0,65.4897,65.6992,65.4351,65.6992,44273.0
2018-04-11 10:30:00,72.14,72.25,71.64,71.66,69905.0,65.6992,65.7994,65.2438,65.262,69905.0
2018-04-11 11:00:00,71.67,71.83,71.57,71.8,58481.0,65.2712,65.4169,65.1801,65.3895,58481.0
2018-04-11 11:30:00,71.8,72.03,71.77,71.98,46941.0,65.3895,65.599,65.3622,65.5535,46941.0
2018-04-11 12:00:00,72.0,72.13,71.96,72.0,40512.0,65.5717,65.6901,65.5353,65.5717,40512.0
2018-04-11 12:30:00,72.01,72.05,71.68,71.72,59050.0,65.5808,65.6172,65.2803,65.3167,59050.0
2018-04-11 13:00:00,71.71,71.77,71.53,71.54,61528.0,65.3076,65.3622,65.1437,65.1528,61528.0
2018-04-11 13:30:00,71.55,71.66,71.46,71.61,57474.0,65.1619,65.262,65.0799,65.2165,57474.0
2018-04-11 14:00:00,71.62,71.66,71.37,71.46,115033.0,65.2256,65.262,64.9979,65.0799,115033.0
2018-04-11 14:30:00,71.47,71.6,71.3,71.48,62612.0,65.089,65.2074,64.9342,65.0981,62612.0
2018-04-11 15:00:00,71.51,71.52,71.12,71.24,112926.0,65.1254,65.1345,64.7703,64.8795,112926.0
2018-04-11 15:30:00,71.25,71.53,71.25,71.38,304867.0,64.8886,65.1437,64.8886,65.007,304867.0
2018-04-12 09:30:00,71.72,72.23,71.56,72.23,150590.0,65.3167,65.7812,65.171,65.7812,150590.0
2018-04-12 10:00:00,72.23,72.39,71.93,71.95,99521.0,65.7812,65.9269,65.5079,65.5262,99521.0
2018-04-12 10:30:00,71.97,72.09,71.74,72.04,210200.0,65.5444,65.6537,65.3349,65.6081,210200.0
2018-04-12 11:00:00,72.03,72.57,72.02,72.47,65108.0,65.599,66.0908,65.5899,65.9997,65108.0
2018-04-12 11:30:00,72.45,72.58,72.32,72.46,43344.0,65.9815,66.0999,65.8631,65.9906,43344.0
2018-04-12 12:00:00,72.47,72.57,72.41,72.54,31020.0,65.9997,66.0908,65.9451,66.0635,31020.0
2018-04-12 12:30:00,72.55,72.67,72.54,72.57,35641.0,66.0726,66.1819,66.0635,66.0908,35641.0
2018-04-12 13:00:00,72.58,72.64,72.27,72.29,70424.0,66.0999,66.1545,65.8176,65.8358,70424.0
2018-04-12 13:30:00,72.26,72.58,72.24,72.41,59023.0,65.8085,66.0999,65.7903,65.9451,59023.0
2018-04-12 14:00:00,72.42,72.73,72.4,72.59,69800.0,65.9542,66.2365,65.936,66.109,69800.0
2018-04-12 14:30:00,72.6,72.76,72.45,72.76,95658.0,66.1181,66.2638,65.9815,66.2638,95658.0
2018-04-12 15:00:00,72.77,72.93,72.69,72.83,165839.0,66.2729,66.4187,66.2001,66.3276,165839.0
2018-04-12 15:30:00,72.82,72.82,72.41,72.48,928964.0,66.3185,66.3185,65.9451,66.0088,928964.0
2018-04-13 09:30:00,73.09,73.17,72.55,72.87,94574.0,66.5644,66.6372,66.0726,66.364,94574.0
2018-04-13 10:00:00,72.88,73.04,72.5,72.66,57492.0,66.3731,66.5188,66.027,66.1728,57492.0
2018-04-13 10:30:00,72.65,72.76,72.31,72.31,45625.0,66.1637,66.2638,65.854,65.854,45625.0
2018-04-13 11:00:00,72.31,72.59,72.12,72.53,113391.0,65.854,66.109,65.681,66.0544,113391.0
2018-04-13 11:30:00,72.51,72.66,72.38,72.55,55272.0,66.0362,66.1728,65.9178,66.0726,55272.0
2018-04-13 12:00:00,72.54,72.63,72.45,72.62,81168.0,66.0635,66.1454,65.9815,66.1363,81168.0
2018-04-13 12:30:00,72.61,72.61,72.39,72.51,109384.0,66.1272,66.1272,65.9269,66.0362,109384.0
2018-04-13 13:00:00,72.5,72.71,72.42,72.67,47691.0,66.027,66.2183,65.9542,66.1819,47691.0
2018-04-13 13:30:00,72.68,72.75,72.53,72.75,51852.0,66.191,66.2547,66.0544,66.2547,51852.0
2018-04-13 14:00:00,72.75,72.76,72.52,72.64,166149.0,66.2547,66.2638,66.0453,66.1545,166149.0
2018-04-13 14:30:00,72.63,72.76,72.44,72.52,138320.0,66.1454,66.2638,65.9724,66.0453,138320.0
2018-04-13 15:00:00,72.51,72.51,72.24,72.39,192207.0,66.0362,66.0362,65.7903,65.9269,192207.0
2018-04-13 15:30:00,72.37,72.63,72.21,72.54,391243.0,65.9087,66.1454,65.7629,66.0635,391243.0
2018-04-16 09:30:00,73.06,73.6,72.99,73.43,156316.0,66.537,67.0288,66.4733,66.874,156316.0
2018-04-16 10:00:00,73.43,73.53,73.12,73.42,124132.0,66.874,66.9651,66.5917,66.8649,124132.0
2018-04-16 10:30:00,73.45,73.45,73.04,73.22,109077.0,66.8922,66.8922,66.5188,66.6828,109077.0
2018-04-16 11:00:00,73.23,73.31,73.07,73.24,60271.0,66.6919,66.7647,66.5462,66.701,60271.0
2018-04-16 11:30:00,73.21,73.24,72.99,73.23,73566.0,66.6737,66.701,66.4733,66.6919,73566.0
2018-04-16 12:00:00,73.23,73.32,73.04,73.05,52979.0,66.6919,66.7738,66.5188,66.5279,52979.0
2018-04-16 12:30:00,73.07,73.33,73.0,73.22,47744.0,66.5462,66.7829,66.4824,66.6828,47744.0
2018-04-16 13:00:00,73.23,73.31,73.16,73.2,80102.0,66.6919,66.7647,66.6281,66.6645,80102.0
2018-04-16 13:30:00,73.22,73.39,73.18,73.39,59148.0,66.6828,66.8376,66.6463,66.8376,59148.0
2018-04-16 14:00:00,73.38,73.4,72.98,73.05,150724.0,66.8285,66.8467,66.4642,66.5279,150724.0
2018-04-16 14:30:00,73.04,73.15,72.97,73.06,122067.0,66.5188,66.619,66.4551,66.537,122067.0
2018-04-16 15:00:00,73.06,73.26,73.05,73.25,258395.0,66.537,66.7192,66.5279,66.7101,258395.0
2018-04-16 15:30:00,73.24,73.28,73.11,73.18,494101.0,66.701,66.7374,66.5826,66.6463,494101.0
2018-04-17 09:30:00,73.55,73.86,73.43,73.71,115538.0,66.9833,67.2656,66.874,67.129,115538.0
2018-04-17 10:00:00,73.72,73.84,73.51,73.61,143088.0,67.1381,67.2474,66.9469,67.0379,143088.0
2018-04-17 10:30:00,73.62,73.97,73.62,73.96,98521.0,67.0471,67.3658,67.0471,67.3567,98521.0
2018-04-17 11:00:00,73.95,74.04,73.78,73.91,109630.0,67.3476,67.4296,67.1928,67.3112,109630.0
2018-04-17 11:30:00,73.91,74.03,73.8,73.95,84662.0,67.3112,67.4204,67.211,67.3476,84662.0
2018-04-17 12:00:00,73.95,74.04,73.91,73.94,98149.0,67.3476,67.4296,67.3112,67.3385,98149.0
2018-04-17 12:30:00,73.96,74.05,73.76,73.99,218031.0,67.3567,67.4387,67.1746,67.384,218031.0
2018-04-17 13:00:00,73.98,74.07,73.8,73.92,68026.0,67.3749,67.4569,67.211,67.3203,68026.0
2018-04-17 13:30:00,73.93,73.96,73.77,73.89,94081.0,67.3294,67.3567,67.1837,67.2929,94081.0
2018-04-17 14:00:00,73.86,73.87,73.48,73.53,121900.0,67.2656,67.2747,66.9195,66.9651,121900.0
2018-04-17 14:30:00,73.53,73.58,73.44,73.58,209181.0,66.9651,67.0106,66.8831,67.0106,209181.0
2018-04-17 15:00:00,73.58,73.74,73.55,73.64,129737.0,67.0106,67.1563,66.9833,67.0653,129737.0
2018-04-17 15:30:00,73.63,73.67,73.44,73.44,426809.0,67.0562,67.0926,66.8831,66.8831,426809.0
2018-04-18 09:30:00,73.76,74.27,73.66,74.25,160579.0,67.1746,67.639,67.0835,67.6208,160579.0
2018-04-18 10:00:00,74.26,74.26,73.83,74.06,137601.0,67.6299,67.6299,67.2383,67.4478,137601.0
2018-04-18 10:30:00,74.06,74.23,73.93,74.23,132685.0,67.4478,67.6026,67.3294,67.6026,132685.0
2018-04-18 11:00:00,74.22,74.32,74.16,74.22,79386.0,67.5935,67.6846,67.5388,67.5935,79386.0
2018-04-18 11:30:00,74.22,74.33,74.16,74.24,102239.0,67.5935,67.6937,67.5388,67.6117,102239.0
2018-04-18 12:00:00,74.23,74.34,74.2,74.25,61222.0,67.6026,67.7028,67.5753,67.6208,61222.0
2018-04-18 12:30:00,74.26,74.26,74.05,74.24,76839.0,67.6299,67.6299,67.4387,67.6117,76839.0
2018-04-18 13:00:00,74.24,74.3,74.16,74.2,70432.0,67.6117,67.6663,67.5388,67.5753,70432.0
2018-04-18 13:30:00,74.2,74.26,74.02,74.09,67352.0,67.5753,67.6299,67.4113,67.4751,67352.0
2018-04-18 14:00:00,74.09,74.23,74.09,74.13,78761.0,67.4751,67.6026,67.4751,67.5115,78761.0
2018-04-18 14:30:00,74.14,74.3,74.1,74.22,103893.0,67.5206,67.6663,67.4842,67.5935,103893.0
2018-04-18 15:00:00,74.22,74.39,74.21,74.37,88145.0,67.5935,67.7483,67.5844,67.7301,88145.0
2018-04-18 15:30:00,74.36,74.38,74.29,74.32,509681.0,67.721,67.7392,67.6572,67.6846,509681.0
2018-04-19 09:30:00,74.43,74.88,74.43,74.88,109808.0,67.7847,68.1946,67.7847,68.1946,109808.0
2018-04-19 10:00:00,74.89,75.03,74.68,74.98,79988.0,68.2037,68.3312,68.0124,68.2856,79988.0
2018-04-19 10:30:00,74.98,75.08,74.83,74.92,321860.0,68.2856,68.3767,68.149,68.231,321860.0
2018-04-19 11:00:00,74.92,74.92,74.73,74.9,84515.0,68.231,68.231,68.0579,68.2128,84515.0
2018-04-19 11:30:00,74.89,74.99,74.84,74.86,68817.0,68.2037,68.2947,68.1581,68.1763,68817.0
2018-04-19 12:00:00,74.87,74.93,74.81,74.92,143554.0,68.1854,68.2401,68.1308,68.231,143554.0
2018-04-19 12:30:00,74.93,74.98,74.69,74.75,140979.0,68.2401,68.2856,68.0215,68.0762,140979.0
2018-04-19 13:00:00,74.74,74.75,74.43,74.44,142672.0,68.0671,68.0762,67.7847,67.7938,142672.0
2018-04-19 13:30:00,74.44,74.65,74.42,74.61,116432.0,67.7938,67.9851,67.7756,67.9487,116432.0
2018-04-19 14:00:00,74.6,74.67,74.36,74.45,216605.0,67.9396,68.0033,67.721,67.8029,216605.0
2018-04-19 14:30:00,74.45,74.61,74.43,74.6,155139.0,67.8029,67.9487,67.7847,67.9396,155139.0
2018-04-19 15:00:00,74.59,74.67,74.41,74.45,167512.0,67.9304,68.0033,67.7665,67.8029,167512.0
2018-04-19 15:30:00,74.45,74.8,74.4,74.64,410053.0,67.8029,68.1217,67.7574,67.976,410053.0
2018-04-20 09:30:00,74.95,74.96,74.33,74.63,245501.0,68.2583,68.2674,67.6937,67.9669,245501.0
2018-04-20 10:00:00,74.64,74.89,74.57,74.82,58712.0,67.976,68.2037,67.9122,68.1399,58712.0
2018-04-20 10:30:00,74.83,74.87,74.65,74.67,62785.0,68.149,68.1854,67.9851,68.0033,62785.0
2018-04-20 11:00:00,74.66,74.67,74.2,74.27,99855.0,67.9942,68.0033,67.5753,67.639,99855.0
2018-04-20 11:30:00,74.28,74.62,74.28,74.48,55272.0,67.6481,67.9578,67.6481,67.8303,55272.0
2018-04-20 12:00:00,74.49,74.53,74.34,74.41,70656.0,67.8394,67.8758,67.7028,67.7665,70656.0
2018-04-20 12:30:00,74.41,74.43,74.21,74.32,63164.0,67.7665,67.7847,67.5844,67.6846,63164.0
2018-04-20 13:00:00,74.31,74.51,74.28,74.47,48369.0,67.6754,67.8576,67.6481,67.8212,48369.0
2018-04-20 13:30:00,74.48,74.57,74.43,74.47,43172.0,67.8303,67.9122,67.7847,67.8212,43172.0
2018-04-20 14:00:00,74.47,74.5,74.31,74.41,137125.0,67.8212,67.8485,67.6754,67.7665,137125.0
2018-04-20 14:30:00,74.4,74.41,74.09,74.11,86541.0,67.7574,67.7665,67.4751,67.4933,86541.0
2018-04-20 15:00:00,74.11,74.12,73.93,74.1,136011.0,67.4933,67.5024,67.3294,67.4842,136011.0
2018-04-20 15:30:00,74.1,74.38,74.01,74.37,365882.0,67.4842,67.7392,67.4022,67.7301,365882.0
2018-04-23 09:30:00,74.36,74.44,73.82,73.95,113663.0,67.721,67.7938,67.2292,67.3476,113663.0
2018-04-23 10:00:00,73.99,74.09,73.56,73.57,103584.0,67.384,67.4751,66.9924,67.0015,103584.0
2018-04-23 10:30:00,73.56,73.76,73.51,73.64,76152.0,66.9924,67.1746,66.9469,67.0653,76152.0
2018-04-23 11:00:00,73.64,73.84,73.58,73.72,42480.0,67.0653,67.2474,67.0106,67.1381,42480.0
2018-04-23 11:30:00,73.71,73.86,73.62,73.86,51017.0,67.129,67.2656,67.0471,67.2656,51017.0
2018-04-23 12:00:00,73.89,73.93,73.65,73.66,44114.0,67.2929,67.3294,67.0744,67.0835,44114.0
2018-04-23 12:30:00,73.65,73.73,73.55,73.6,75019.0,67.0744,67.1472,66.9833,67.0288,75019.0
2018-04-23 13:00:00,73.58,73.72,73.58,73.65,36926.0,67.0106,67.1381,67.0106,67.0744,36926.0
2018-04-23 13:30:00,73.65,73.82,73.64,73.78,46971.0,67.0744,67.2292,67.0653,67.1928,46971.0
2018-04-23 14:00:00,73.79,73.82,73.54,73.61,115234.0,67.2019,67.2292,66.9742,67.0379,115234.0
2018-04-23 14:30:00,73.57,73.65,73.47,73.57,67872.0,67.0015,67.0744,66.9104,67.0015,67872.0
2018-04-23 15:00:00,73.55,73.77,73.53,73.77,77031.0,66.9833,67.1837,66.9651,67.1837,77031.0
2018-04-23 15:30:00,73.77,73.94,73.67,73.91,230463.0,67.1837,67.3385,67.0926,67.3112,230463.0
2018-04-24 09:30:00,74.18,74.31,73.9,74.09,69516.0,67.5571,67.6754,67.3021,67.4751,69516.0
2018-04-24 10:00:00,74.09,74.38,73.99,74.07,76313.0,67.4751,67.7392,67.384,67.4569,76313.0
2018-04-24 10:30:00,74.07,74.24,73.97,74.09,44841.0,67.4569,67.6117,67.3658,67.4751,44841.0
2018-04-24 11:00:00,74.09,74.22,73.89,74.22,64603.0,67.4751,67.5935,67.2929,67.5935,64603.0
2018-04-24 11:30:00,74.26,74.32,74.14,74.15,40485.0,67.6299,67.6846,67.5206,67.5297,40485.0
2018-04-24 12:00:00,74.12,74.17,73.79,73.88,97456.0,67.5024,67.5479,67.2019,67.2838,97456.0
2018-04-24 12:30:00,73.9,73.9,73.31,73.33,53489.0,67.3021,67.3021,66.7647,66.7829,53489.0
2018-04-24 13:00:00,73.33,73.52,73.23,73.26,81254.0,66.7829,66.956,66.6919,66.7192,81254.0
2018-04-24 13:30:00,73.26,73.3,72.89,72.99,95151.0,66.7192,66.7556,66.3822,66.4733,95151.0
2018-04-24 14:00:00,72.98,73.01,72.69,72.7,84293.0,66.4642,66.4915,66.2001,66.2092,84293.0
2018-04-24 14:30:00,72.7,72.92,72.56,72.84,83722.0,66.2092,66.4095,66.0817,66.3367,83722.0
2018-04-24 15:00:00,72.85,73.12,72.85,72.96,161593.0,66.3458,66.5917,66.3458,66.446,161593.0
2018-04-24 15:30:00,72.98,73.17,72.71,73.04,557619.0,66.4642,66.6372,66.2183,66.5188,557619.0
2018-04-25 09:30:00,72.95,73.19,72.44,72.58,68352.0,66.4369,66.6554,65.9724,66.0999,68352.0
2018-04-25 10:00:00,72.62,72.84,72.48,72.67,75543.0,66.1363,66.3367,66.0088,66.1819,75543.0
2018-04-25 10:30:00,72.67,72.96,72.66,72.82,56408.0,66.1819,66.446,66.1728,66.3185,56408.0
2018-04-25 11:00:00,72.8,72.86,72.58,72.74,81062.0,66.3003,66.3549,66.0999,66.2456,81062.0
2018-04-25 11:30:00,72.74,72.83,72.61,72.69,112689.0,66.2456,66.3276,66.1272,66.2001,112689.0
2018-04-25 12:00:00,72.69,72.8,72.6,72.78,59785.0,66.2001,66.3003,66.1181,66.282,59785.0
2018-04-25 12:30:00,72.77,72.91,72.75,72.88,36452.0,66.2729,66.4004,66.2547,66.3731,36452.0
2018-04-25 13:00:00,72.87,72.97,72.73,72.76,33050.0,66.364,66.4551,66.2365,66.2638,33050.0
2018-04-25 13:30:00,72.77,72.98,72.76,72.95,28439.0,66.2729,66.4642,66.2638,66.4369,28439.0
2018-04-25 14:00:00,72.97,73.02,72.71,72.79,54561.0,66.4551,66.5006,66.2183,66.2912,54561.0
2018-04-25 14:30:00,72.79,73.29,72.74,73.29,61811.0,66.2912,66.7465,66.2456,66.7465,61811.0
2018-04-25 15:00:00,73.29,73.31,73.14,73.2,63543.0,66.7465,66.7647,66.6099,66.6645,63543.0
2018-04-25 15:30:00,73.19,73.24,72.93,73.2,303847.0,66.6554,66.701,66.4187,66.6645,303847.0
2018-04-26 09:30:00,73.35,73.49,72.45,72.46,173624.0,66.8012,66.9287,65.9815,65.9906,173624.0
2018-04-26 10:00:00,72.5,73.04,72.42,72.96,183303.0,66.027,66.5188,65.9542,66.446,183303.0
2018-04-26 10:30:00,72.98,73.35,72.88,73.27,104646.0,66.4642,66.8012,66.3731,66.7283,104646.0
2018-04-26 11:00:00,73.27,73.35,73.01,73.07,112383.0,66.7283,66.8012,66.4915,66.5462,112383.0
2018-04-26 11:30:00,73.06,73.42,73.04,73.42,91453.0,66.537,66.8649,66.5188,66.8649,91453.0
2018-04-26 12:00:00,73.42,73.52,73.23,73.45,101927.0,66.8649,66.956,66.6919,66.8922,101927.0
2018-04-26 12:30:00,73.45,73.57,73.34,73.44,137337.0,66.8922,67.0015,66.792,66.8831,137337.0
2018-04-26 13:00:00,73.43,73.71,73.43,73.51,80458.0,66.874,67.129,66.874,66.9469,80458.0
2018-04-26 13:30:00,73.5,73.57,73.42,73.45,80845.0,66.9378,67.0015,66.8649,66.8922,80845.0
2018-04-26 14:00:00,73.44,73.54,73.38,73.38,81372.0,66.8831,66.9742,66.8285,66.8285,81372.0
2018-04-26 14:30:00,73.38,73.6,73.33,73.54,134585.0,66.8285,67.0288,66.7829,66.9742,134585.0
2018-04-26 15:00:00,73.55,73.7,73.17,73.18,209763.0,66.9833,67.1199,66.6372,66.6463,209763.0
2018-04-26 15:30:00,73.18,73.25,72.93,72.98,434899.0,66.6463,66.7101,66.4187,66.4642,434899.0
2018-04-27 09:30:00,73.04,73.05,72.6,72.97,203816.0,66.5188,66.5279,66.1181,66.4551,203816.0
2018-04-27 10:00:00,72.95,73.18,72.71,72.77,103168.0,66.4369,66.6463,66.2183,66.2729,103168.0
2018-04-27 10:30:00,72.77,72.84,72.51,72.54,121704.0,66.2729,66.3367,66.0362,66.0635,121704.0
2018-04-27 11:00:00,72.53,72.6,72.35,72.53,99335.0,66.0544,66.1181,65.8904,66.0544,99335.0
2018-04-27 11:30:00,72.51,72.64,72.39,72.45,53075.0,66.0362,66.1545,65.9269,65.9815,53075.0
2018-04-27 12:00:00,72.46,72.61,72.46,72.57,49850.0,65.9906,66.1272,65.9906,66.0908,49850.0
2018-04-27 12:30:00,72.56,72.81,72.51,72.8,131630.0,66.0817,66.3094,66.0362,66.3003,131630.0
2018-04-27 13:00:00,72.8,72.89,72.75,72.85,38759.0,66.3003,66.3822,66.2547,66.3458,38759.0
2018-04-27 13:30:00,72.85,72.92,72.83,72.87,34300.0,66.3458,66.4095,66.3276,66.364,34300.0
2018-04-27 14:00:00,72.88,72.88,72.7,72.75,50794.0,66.3731,66.3731,66.2092,66.2547,50794.0
2018-04-27 14:30:00,72.75,72.8,72.66,72.73,63547.0,66.2547,66.3003,66.1728,66.2365,63547.0
2018-04-27 15:00:00,72.72,72.81,72.62,72.67,125958.0,66.2274,66.3094,66.1363,66.1819,125958.0
2018-04-27 15:30:00,72.66,72.87,72.66,72.72,314692.0,66.1728,66.364,66.1728,66.2274,314692.0
2018-04-30 09:30:00,72.9,73.77,72.9,73.52,68200.0,66.3913,67.1837,66.3913,66.956,68200.0
2018-04-30 10:00:00,73.47,73.6,73.05,73.21,85931.0,66.9104,67.0288,66.5279,66.6737,85931.0
2018-04-30 10:30:00,73.19,73.52,73.16,73.41,56138.0,66.6554,66.956,66.6281,66.8558,56138.0
2018-04-30 11:00:00,73.43,73.5,73.3,73.37,88080.0,66.874,66.9378,66.7556,66.8194,88080.0
2018-04-30 11:30:00,73.37,73.38,73.08,73.14,75907.0,66.8194,66.8285,66.5553,66.6099,75907.0
2018-04-30 12:00:00,73.13,73.16,72.9,73.08,40879.0,66.6008,66.6281,66.3913,66.5553,40879.0
2018-04-30 12:30:00,73.07,73.07,72.82,72.91,33758.0,66.5462,66.5462,66.3185,66.4004,33758.0
2018-04-30 13:00:00,72.92,73.02,72.83,72.92,35951.0,66.4095,66.5006,66.3276,66.4095,35951.0
2018-04-30 13:30:00,72.92,73.07,72.88,73.04,57733.0,66.4095,66.5462,66.3731,66.5188,57733.0
2018-04-30 14:00:00,73.04,73.06,72.8,73.03,69285.0,66.5188,66.537,66.3003,66.5097,69285.0
2018-04-30 14:30:00,73.01,73.04,72.91,72.98,41641.0,66.4915,66.5188,66.4004,66.4642,41641.0
2018-04-30 15:00:00,72.98,73.01,72.74,72.79,82238.0,66.4642,66.4915,66.2456,66.2912,82238.0
2018-04-30 15:30:00,72.79,72.94,72.45,72.45,290470.0,66.2912,66.4278,65.9815,65.9815,290470.0
2018-05-01 09:30:00,72.24,72.42,72.04,72.34,112492.0,65.7903,65.9542,65.6081,65.8813,112492.0
2018-05-01 10:00:00,72.33,72.44,72.28,72.33,176610.0,65.8722,65.9724,65.8267,65.8722,176610.0
2018-05-01 10:30:00,72.33,72.41,72.26,72.29,82868.0,65.8722,65.9451,65.8085,65.8358,82868.0
2018-05-01 11:00:00,72.28,72.32,72.1,72.29,129075.0,65.8267,65.8631,65.6628,65.8358,129075.0
2018-05-01 11:30:00,72.29,72.35,72.06,72.07,73497.0,65.8358,65.8904,65.6263,65.6354,73497.0
2018-05-01 12:00:00,72.06,72.1,71.95,72.09,64027.0,65.6263,65.6628,65.5262,65.6537,64027.0
2018-05-01 12:30:00,72.09,72.12,71.85,71.92,71415.0,65.6537,65.681,65.4351,65.4988,71415.0
2018-05-01 13:00:00,71.91,71.91,71.66,71.68,96384.0,65.4897,65.4897,65.262,65.2803,96384.0
2018-05-01 13:30:00,71.68,72.14,71.68,72.14,130967.0,65.2803,65.6992,65.2803,65.6992,130967.0
2018-05-01 14:00:00,72.15,72.26,72.09,72.24,81216.0,65.7083,65.8085,65.6537,65.7903,81216.0
2018-05-01 14:30:00,72.25,72.36,72.06,72.33,134808.0,65.7994,65.8995,65.6263,65.8722,134808.0
2018-05-01 15:00:00,72.34,72.36,72.06,72.11,112466.0,65.8813,65.8995,65.6263,65.6719,112466.0
2018-05-01 15:30:00,72.12,72.42,72.07,72.32,417887.0,65.681,65.9542,65.6354,65.8631,417887.0
2018-05-02 09:30:00,72.33,72.76,72.13,72.52,144724.0,65.8722,66.2638,65.6901,66.0453,144724.0
2018-05-02 10:00:00,72.52,72.7,72.35,72.52,169812.0,66.0453,66.2092,65.8904,66.0453,169812.0
2018-05-02 10:30:00,72.48,72.53,72.23,72.49,163627.0,66.0088,66.0544,65.7812,66.0179,163627.0
2018-05-02 11:00:00,72.49,72.72,72.47,72.54,182892.0,66.0179,66.2274,65.9997,66.0635,182892.0
2018-05-02 11:30:00,72.53,72.67,72.41,72.66,138477.0,66.0544,66.1819,65.9451,66.1728,138477.0
2018-05-02 12:00:00,72.65,72.96,72.59,72.85,214109.0,66.1637,66.446,66.109,66.3458,214109.0
2018-05-02 12:30:00,72.84,73.0,72.83,72.93,88891.0,66.3367,66.4824,66.3276,66.4187,88891.0
2018-05-02 13:00:00,72.94,73.05,72.85,72.93,101885.0,66.4278,66.5279,66.3458,66.4187,101885.0
2018-05-02 13:30:00,72.92,73.0,72.87,72.91,139956.0,66.4095,66.4824,66.364,66.4004,139956.0
2018-05-02 14:00:00,72.9,73.0,72.69,72.82,179894.0,66.3913,66.4824,66.2001,66.3185,179894.0
2018-05-02 14:30:00,72.83,72.9,72.71,72.71,134327.0,66.3276,66.3913,66.2183,66.2183,134327.0
2018-05-02 15:00:00,72.73,72.74,72.34,72.45,178717.0,66.2365,66.2456,65.8813,65.9815,178717.0
2018-05-02 15:30:00,72.45,72.45,72.18,72.37,416331.0,65.9815,65.9815,65.7356,65.9087,416331.0
2018-05-03 09:30:00,72.0,72.0,69.3,69.6,974438.0,65.5717,65.5717,63.1127,63.386,974438.0
2018-05-03 10:00:00,69.61,69.64,68.19,68.38,688233.0,63.3951,63.4224,62.1019,62.2749,688233.0
2018-05-03 10:30:00,68.41,68.5,67.7,68.01,898820.0,62.3022,62.3842,61.6556,61.9379,898820.0
2018-05-03 11:00:00,67.98,69.24,67.95,68.41,608942.0,61.9106,63.0581,61.8833,62.3022,608942.0
2018-05-03 11:30:00,68.41,68.85,68.41,68.72,231601.0,62.3022,62.7029,62.3022,62.5845,231601.0
2018-05-03 12:00:00,68.72,69.13,68.71,68.9,265357.0,62.5845,62.9579,62.5754,62.7485,265357.0
2018-05-03 12:30:00,68.9,69.41,68.9,69.4,198781.0,62.7485,63.2129,62.7485,63.2038,198781.0
2018-05-03 13:00:00,69.41,69.52,69.14,69.52,226741.0,63.2129,63.3131,62.967,63.3131,226741.0
2018-05-03 13:30:00,69.54,70.28,69.54,70.17,333715.0,63.3313,64.0053,63.3313,63.9051,333715.0
2018-05-03 14:00:00,70.17,70.5,69.99,70.46,363961.0,63.9051,64.2056,63.7411,64.1692,363961.0
2018-05-03 14:30:00,70.46,70.67,70.03,70.11,301066.0,64.1692,64.3604,63.7776,63.8504,301066.0
2018-05-03 15:00:00,70.11,70.22,69.94,70.2,289074.0,63.8504,63.9506,63.6956,63.9324,289074.0
2018-05-03 15:30:00,70.21,70.28,69.98,70.18,847567.0,63.9415,64.0053,63.732,63.9142,847567.0
2018-05-04 09:30:00,69.36,70.03,69.08,69.86,482527.0,63.1674,63.7776,62.9124,63.6228,482527.0
2018-05-04 10:00:00,69.86,70.19,69.8,70.12,273138.0,63.6228,63.9233,63.5681,63.8595,273138.0
2018-05-04 10:30:00,70.12,70.23,69.95,70.13,199406.0,63.8595,63.9597,63.7047,63.8686,199406.0
2018-05-04 11:00:00,70.14,70.35,70.07,70.27,134415.0,63.8778,64.069,63.814,63.9961,134415.0
2018-05-04 11:30:00,70.27,70.35,70.11,70.24,130949.0,63.9961,64.069,63.8504,63.9688,130949.0
2018-05-04 12:00:00,70.25,70.44,70.06,70.07,130624.0,63.9779,64.151,63.8049,63.814,130624.0
2018-05-04 12:30:00,70.07,70.26,70.01,70.25,138912.0,63.814,63.987,63.7594,63.9779,138912.0
2018-05-04 13:00:00,70.25,70.57,70.25,70.38,105645.0,63.9779,64.2694,63.9779,64.0963,105645.0
2018-05-04 13:30:00,70.37,70.56,70.28,70.37,157977.0,64.0872,64.2603,64.0053,64.0872,157977.0
2018-05-04 14:00:00,70.39,70.57,70.37,70.5,196436.0,64.1054,64.2694,64.0872,64.2056,196436.0
2018-05-04 14:30:00,70.51,70.59,70.38,70.38,107545.0,64.2147,64.2876,64.0963,64.0963,107545.0
2018-05-04 15:00:00,70.39,70.5,70.33,70.39,152470.0,64.1054,64.2056,64.0508,64.1054,152470.0
2018-05-04 15:30:00,70.39,70.4,70.09,70.26,519607.0,64.1054,64.1145,63.8322,63.987,519607.0
2018-05-07 09:30:00,70.26,70.85,70.18,70.83,261684.0,63.987,64.5244,63.9142,64.5061,261684.0
2018-05-07 10:00:00,70.84,71.05,70.58,70.63,194370.0,64.5153,64.7065,64.2785,64.324,194370.0
2018-05-07 10:30:00,70.61,70.68,70.27,70.6,263106.0,64.3058,64.3695,63.9961,64.2967,263106.0
2018-05-07 11:00:00,70.61,70.61,70.41,70.46,210364.0,64.3058,64.3058,64.1236,64.1692,210364.0
2018-05-07 11:30:00,70.47,70.66,70.38,70.65,129101.0,64.1783,64.3513,64.0963,64.3422,129101.0
2018-05-07 12:00:00,70.66,70.77,70.6,70.67,102275.0,64.3513,64.4515,64.2967,64.3604,102275.0
2018-05-07 12:30:00,70.67,70.67,70.5,70.57,83803.0,64.3604,64.3604,64.2056,64.2694,83803.0
2018-05-07 13:00:00,70.58,70.59,70.37,70.52,106484.0,64.2785,64.2876,64.0872,64.2238,106484.0
2018-05-07 13:30:00,70.52,70.57,70.45,70.46,89408.0,64.2238,64.2694,64.1601,64.1692,89408.0
2018-05-07 14:00:00,70.46,70.68,70.44,70.62,111191.0,64.1692,64.3695,64.151,64.3149,111191.0
2018-05-07 14:30:00,70.63,70.73,70.47,70.51,152282.0,64.324,64.4151,64.1783,64.2147,152282.0
2018-05-07 15:00:00,70.5,70.6,70.26,70.32,327947.0,64.2056,64.2967,63.987,64.0417,327947.0
2018-05-07 15:30:00,70.29,70.59,70.29,70.57,488010.0,64.0144,64.2876,64.0144,64.2694,488010.0
2018-05-08 09:30:00,70.44,70.63,70.03,70.09,208369.0,64.151,64.324,63.7776,63.8322,208369.0
2018-05-08 10:00:00,70.11,70.2,69.64,69.72,127384.0,63.8504,63.9324,63.4224,63.4953,127384.0
2018-05-08 10:30:00,69.7,70.15,69.7,70.04,98465.0,63.477,63.8869,63.477,63.7867,98465.0
2018-05-08 11:00:00,70.02,70.36,70.01,70.16,94678.0,63.7685,64.0781,63.7594,63.896,94678.0
2018-05-08 11:30:00,70.15,70.26,69.97,70.14,94079.0,63.8869,63.987,63.7229,63.8778,94079.0
2018-05-08 12:00:00,70.13,70.22,69.99,70.02,122795.0,63.8686,63.9506,63.7411,63.7685,122795.0
2018-05-08 12:30:00,70.02,70.1,69.83,69.93,69328.0,63.7685,63.8413,63.5954,63.6865,69328.0
2018-05-08 13:00:00,69.93,70.01,69.89,69.97,73962.0,63.6865,63.7594,63.6501,63.7229,73962.0
2018-05-08 13:30:00,69.97,70.03,69.69,69.72,131416.0,63.7229,63.7776,63.4679,63.4953,131416.0
2018-05-08 14:00:00,69.72,69.92,69.6,69.78,83294.0,63.4953,63.6774,63.386,63.5499,83294.0
2018-05-08 14:30:00,69.8,69.95,69.56,69.76,161280.0,63.5681,63.7047,63.3495,63.5317,161280.0
2018-05-08 15:00:00,69.77,70.13,69.66,70.09,191660.0,63.5408,63.8686,63.4406,63.8322,191660.0
2018-05-08 15:30:00,70.09,70.22,69.98,70.08,334675.0,63.8322,63.9506,63.732,63.8231,334675.0
2018-05-09 09:30:00,70.36,70.93,70.32,70.85,105660.0,64.0781,64.5972,64.0417,64.5244,105660.0
2018-05-09 10:00:00,70.85,71.56,70.82,71.3,153194.0,64.5244,65.171,64.497,64.9342,153194.0
2018-05-09 10:30:00,71.32,71.52,71.19,71.31,283055.0,64.9524,65.1345,64.834,64.9433,283055.0
2018-05-09 11:00:00,71.31,71.63,71.25,71.57,160966.0,64.9433,65.2347,64.8886,65.1801,160966.0
2018-05-09 11:30:00,71.6,71.65,71.41,71.61,201159.0,65.2074,65.2529,65.0344,65.2165,201159.0
2018-05-09 12:00:00,71.61,71.7,71.46,71.55,69270.0,65.2165,65.2985,65.0799,65.1619,69270.0
2018-05-09 12:30:00,71.56,71.92,71.55,71.82,75372.0,65.171,65.4988,65.1619,65.4078,75372.0
2018-05-09 13:00:00,71.83,72.1,71.83,72.03,62673.0,65.4169,65.6628,65.4169,65.599,62673.0
2018-05-09 13:30:00,72.03,72.22,72.02,72.2,92796.0,65.599,65.772,65.5899,65.7538,92796.0
2018-05-09 14:00:00,72.19,72.29,72.01,72.03,192030.0,65.7447,65.8358,65.5808,65.599,192030.0
2018-05-09 14:30:00,72.03,72.18,71.96,72.02,149795.0,65.599,65.7356,65.5353,65.5899,149795.0
2018-05-09 15:00:00,72.02,72.03,71.74,71.83,130623.0,65.5899,65.599,65.3349,65.4169,130623.0
2018-05-09 15:30:00,71.83,71.94,71.77,71.88,387985.0,65.4169,65.517,65.3622,65.4624,387985.0
2018-05-10 09:30:00,71.81,71.81,71.13,71.43,96797.0,65.3987,65.3987,64.7794,65.0526,96797.0
2018-05-10 10:00:00,71.44,71.63,71.37,71.59,49187.0,65.0617,65.2347,64.9979,65.1983,49187.0
2018-05-10 10:30:00,71.59,71.72,71.51,71.62,63740.0,65.1983,65.3167,65.1254,65.2256,63740.0
2018-05-10 11:00:00,71.65,71.89,71.62,71.86,78192.0,65.2529,65.4715,65.2256,65.4442,78192.0
2018-05-10 11:30:00,71.87,71.98,71.78,71.84,51952.0,65.4533,65.5535,65.3713,65.426,51952.0
2018-05-10 12:00:00,71.84,71.91,71.76,71.8,54027.0,65.426,65.4897,65.3531,65.3895,54027.0
2018-05-10 12:30:00,71.8,71.86,71.67,71.73,98133.0,65.3895,65.4442,65.2712,65.3258,98133.0
2018-05-10 13:00:00,71.74,71.77,71.63,71.64,40214.0,65.3349,65.3622,65.2347,65.2438,40214.0
2018-05-10 13:30:00,71.66,71.68,71.51,71.55,42614.0,65.262,65.2803,65.1254,65.1619,42614.0
2018-05-10 14:00:00,71.56,71.67,71.48,71.59,79308.0,65.171,65.2712,65.0981,65.1983,79308.0
2018-05-10 14:30:00,71.62,71.63,71.39,71.55,75925.0,65.2256,65.2347,65.0161,65.1619,75925.0
2018-05-10 15:00:00,71.56,71.6,71.46,71.51,151028.0,65.171,65.2074,65.0799,65.1254,151028.0
2018-05-10 15:30:00,71.5,71.52,71.29,71.38,507892.0,65.1163,65.1345,64.9251,65.007,507892.0
2018-05-11 09:30:00,71.2,71.5,70.85,71.46,491439.0,64.8431,65.1163,64.5244,65.0799,491439.0
2018-05-11 10:00:00,71.46,71.71,71.45,71.47,252887.0,65.0799,65.3076,65.0708,65.089,252887.0
2018-05-11 10:30:00,71.48,71.56,71.3,71.47,221806.0,65.0981,65.171,64.9342,65.089,221806.0
2018-05-11 11:00:00,71.48,71.49,71.32,71.42,208954.0,65.0981,65.1072,64.9524,65.0435,208954.0
2018-05-11 11:30:00,71.44,71.5,71.25,71.32,120175.0,65.0617,65.1163,64.8886,64.9524,120175.0
2018-05-11 12:00:00,71.32,71.46,71.26,71.31,90854.0,64.9524,65.0799,64.8978,64.9433,90854.0
2018-05-11 12:30:00,71.3,71.34,71.2,71.31,92541.0,64.9342,64.9706,64.8431,64.9433,92541.0
2018-05-11 13:00:00,71.3,71.41,71.29,71.37,176156.0,64.9342,65.0344,64.9251,64.9979,176156.0
2018-05-11 13:30:00,71.36,71.47,71.32,71.41,111932.0,64.9888,65.089,64.9524,65.0344,111932.0
2018-05-11 14:00:00,71.41,71.43,71.25,71.32,225918.0,65.0344,65.0526,64.8886,64.9524,225918.0
2018-05-11 14:30:00,71.32,71.44,71.29,71.42,122722.0,64.9524,65.0617,64.9251,65.0435,122722.0
2018-05-11 15:00:00,71.42,71.46,71.38,71.42,219131.0,65.0435,65.0799,65.007,65.0435,219131.0
2018-05-11 15:30:00,71.41,71.43,71.28,71.41,471131.0,65.0344,65.0526,64.916,65.0344,471131.0
2018-05-14 09:30:00,71.5,71.73,71.24,71.42,112342.0,65.1163,65.3258,64.8795,65.0435,112342.0
2018-05-14 10:00:00,71.41,71.55,71.31,71.51,91890.0,65.0344,65.1619,64.9433,65.1254,91890.0
2018-05-14 10:30:00,71.5,71.68,71.45,71.48,149548.0,65.1163,65.2803,65.0708,65.0981,149548.0
2018-05-14 11:00:00,71.48,71.72,71.45,71.67,134177.0,65.0981,65.3167,65.0708,65.2712,134177.0
2018-05-14 11:30:00,71.68,71.94,71.68,71.93,90006.0,65.2803,65.517,65.2803,65.5079,90006.0
2018-05-14 12:00:00,71.92,72.01,71.76,71.8,144347.0,65.4988,65.5808,65.3531,65.3895,144347.0
2018-05-14 12:30:00,71.81,71.9,71.65,71.65,58564.0,65.3987,65.4806,65.2529,65.2529,58564.0
2018-05-14 13:00:00,71.66,71.75,71.56,71.69,77035.0,65.262,65.344,65.171,65.2894,77035.0
2018-05-14 13:30:00,71.7,71.8,71.62,71.77,59103.0,65.2985,65.3895,65.2256,65.3622,59103.0
2018-05-14 14:00:00,71.76,71.79,71.61,71.78,82604.0,65.3531,65.3804,65.2165,65.3713,82604.0
2018-05-14 14:30:00,71.77,71.88,71.67,71.83,102528.0,65.3622,65.4624,65.2712,65.4169,102528.0
2018-05-14 15:00:00,71.83,71.95,71.75,71.94,119243.0,65.4169,65.5262,65.344,65.517,119243.0
2018-05-14 15:30:00,71.94,71.94,71.69,71.72,385080.0,65.517,65.517,65.2894,65.3167,385080.0
2018-05-15 09:30:00,71.51,71.7,71.32,71.45,127911.0,65.1254,65.2985,64.9524,65.0708,127911.0
2018-05-15 10:00:00,71.44,71.7,71.41,71.65,121765.0,65.0617,65.2985,65.0344,65.2529,121765.0
2018-05-15 10:30:00,71.65,71.74,71.52,71.63,166884.0,65.2529,65.3349,65.1345,65.2347,166884.0
2018-05-15 11:00:00,71.64,71.71,71.59,71.63,91252.0,65.2438,65.3076,65.1983,65.2347,91252.0
2018-05-15 11:30:00,71.65,71.98,71.65,71.81,115270.0,65.2529,65.5535,65.2529,65.3987,115270.0
2018-05-15 12:00:00,71.81,71.84,71.71,71.73,86686.0,65.3987,65.426,65.3076,65.3258,86686.0
2018-05-15 12:30:00,71.73,71.98,71.72,71.9,83129.0,65.3258,65.5535,65.3167,65.4806,83129.0
2018-05-15 13:00:00,71.9,71.92,71.76,71.77,131330.0,65.4806,65.4988,65.3531,65.3622,131330.0
2018-05-15 13:30:00,71.78,71.8,71.64,71.65,85015.0,65.3713,65.3895,65.2438,65.2529,85015.0
2018-05-15 14:00:00,71.63,71.88,71.63,71.84,97660.0,65.2347,65.4624,65.2347,65.426,97660.0
2018-05-15 14:30:00,71.84,71.96,71.8,71.83,73404.0,65.426,65.5353,65.3895,65.4169,73404.0
2018-05-15 15:00:00,71.84,71.86,71.66,71.69,159241.0,65.426,65.4442,65.262,65.2894,159241.0
2018-05-15 15:30:00,71.68,71.9,71.67,71.88,326241.0,65.2803,65.4806,65.2712,65.4624,326241.0
2018-05-16 09:30:00,71.9,71.95,71.44,71.9,254775.0,65.4806,65.5262,65.0617,65.4806,254775.0
2018-05-16 10:00:00,71.92,72.16,71.83,72.0,84163.0,65.4988,65.7174,65.4169,65.5717,84163.0
2018-05-16 10:30:00,72.02,72.09,71.9,71.96,96836.0,65.5899,65.6537,65.4806,65.5353,96836.0
2018-05-16 11:00:00,71.96,72.03,71.83,72.0,122401.0,65.5353,65.599,65.4169,65.5717,122401.0
2018-05-16 11:30:00,72.01,72.25,71.94,72.16,80241.0,65.5808,65.7994,65.517,65.7174,80241.0
2018-05-16 12:00:00,72.14,72.47,72.08,72.47,71562.0,65.6992,65.9997,65.6445,65.9997,71562.0
2018-05-16 12:30:00,72.48,72.56,72.33,72.35,59316.0,66.0088,66.0817,65.8722,65.8904,59316.0
2018-05-16 13:00:00,72.36,72.44,72.25,72.27,48584.0,65.8995,65.9724,65.7994,65.8176,48584.0
2018-05-16 13:30:00,72.26,72.33,72.24,72.33,48052.0,65.8085,65.8722,65.7903,65.8722,48052.0
2018-05-16 14:00:00,72.34,72.4,72.31,72.37,73800.0,65.8813,65.936,65.854,65.9087,73800.0
2018-05-16 14:30:00,72.38,72.45,72.34,72.43,83145.0,65.9178,65.9815,65.8813,65.9633,83145.0
2018-05-16 15:00:00,72.42,72.42,72.24,72.29,141803.0,65.9542,65.9542,65.7903,65.8358,141803.0
2018-05-16 15:30:00,72.28,72.34,72.1,72.25,349951.0,65.8267,65.8813,65.6628,65.7994,349951.0
2018-05-17 09:30:00,72.57,72.57,71.98,72.33,86734.0,66.0908,66.0908,65.5535,65.8722,86734.0
2018-05-17 10:00:00,72.33,72.6,72.29,72.5,100109.0,65.8722,66.1181,65.8358,66.027,100109.0
2018-05-17 10:30:00,72.5,72.68,72.44,72.49,95263.0,66.027,66.191,65.9724,66.0179,95263.0
2018-05-17 11:00:00,72.46,72.55,72.36,72.49,87532.0,65.9906,66.0726,65.8995,66.0179,87532.0
2018-05-17 11:30:00,72.47,72.61,72.43,72.49,70650.0,65.9997,66.1272,65.9633,66.0179,70650.0
2018-05-17 12:00:00,72.48,72.51,72.4,72.43,32209.0,66.0088,66.0362,65.936,65.9633,32209.0
2018-05-17 12:30:00,72.43,72.45,72.27,72.35,43361.0,65.9633,65.9815,65.8176,65.8904,43361.0
2018-05-17 13:00:00,72.36,72.47,72.35,72.43,24453.0,65.8995,65.9997,65.8904,65.9633,24453.0
2018-05-17 13:30:00,72.44,72.44,72.19,72.25,66499.0,65.9724,65.9724,65.7447,65.7994,66499.0
2018-05-17 14:00:00,72.25,72.4,72.18,72.4,46599.0,65.7994,65.936,65.7356,65.936,46599.0
2018-05-17 14:30:00,72.4,72.48,72.32,72.48,61310.0,65.936,66.0088,65.8631,66.0088,61310.0
2018-05-17 15:00:00,72.47,72.48,72.33,72.34,70795.0,65.9997,66.0088,65.8722,65.8813,70795.0
2018-05-17 15:30:00,72.34,72.45,72.29,72.41,200684.0,65.8813,65.9815,65.8358,65.9451,200684.0
2018-05-18 09:30:00,72.25,72.52,72.1,72.1,130831.0,65.7994,66.0453,65.6628,65.6628,130831.0
2018-05-18 10:00:00,72.16,72.28,72.06,72.19,49551.0,65.7174,65.8267,65.6263,65.7447,49551.0
2018-05-18 10:30:00,72.18,72.18,71.75,71.94,75669.0,65.7356,65.7356,65.344,65.517,75669.0
2018-05-18 11:00:00,71.95,72.05,71.84,71.84,82203.0,65.5262,65.6172,65.426,65.426,82203.0
2018-05-18 11:30:00,71.84,71.92,71.72,71.81,112611.0,65.426,65.4988,65.3167,65.3987,112611.0
2018-05-18 12:00:00,71.81,71.81,71.55,71.58,82777.0,65.3987,65.3987,65.1619,65.1892,82777.0
2018-05-18 12:30:00,71.58,71.76,71.5,71.7,76532.0,65.1892,65.3531,65.1163,65.2985,76532.0
2018-05-18 13:00:00,71.72,71.76,71.54,71.69,65620.0,65.3167,65.3531,65.1528,65.2894,65620.0
2018-05-18 13:30:00,71.68,71.68,71.47,71.49,54260.0,65.2803,65.2803,65.089,65.1072,54260.0
2018-05-18 14:00:00,71.49,71.62,71.46,71.62,60809.0,65.1072,65.2256,65.0799,65.2256,60809.0
2018-05-18 14:30:00,71.61,71.69,71.58,71.63,58274.0,65.2165,65.2894,65.1892,65.2347,58274.0
2018-05-18 15:00:00,71.63,71.67,71.57,71.66,96230.0,65.2347,65.2712,65.1801,65.262,96230.0
2018-05-18 15:30:00,71.67,71.68,71.52,71.55,231360.0,65.2712,65.2803,65.1345,65.1619,231360.0
2018-05-21 09:30:00,71.98,72.31,71.9,72.18,111535.0,65.5535,65.854,65.4806,65.7356,111535.0
2018-05-21 10:00:00,72.18,72.26,72.05,72.16,47416.0,65.7356,65.8085,65.6172,65.7174,47416.0
2018-05-21 10:30:00,72.16,72.26,72.15,72.21,32020.0,65.7174,65.8085,65.7083,65.7629,32020.0
2018-05-21 11:00:00,72.23,72.32,72.13,72.21,74428.0,65.7812,65.8631,65.6901,65.7629,74428.0
2018-05-21 11:30:00,72.19,72.27,72.16,72.26,44709.0,65.7447,65.8176,65.7174,65.8085,44709.0
2018-05-21 12:00:00,72.26,72.36,72.23,72.32,45565.0,65.8085,65.8995,65.7812,65.8631,45565.0
2018-05-21 12:30:00,72.33,72.36,72.26,72.31,35848.0,65.8722,65.8995,65.8085,65.854,35848.0
2018-05-21 13:00:00,72.32,72.45,72.32,72.44,46315.0,65.8631,65.9815,65.8631,65.9724,46315.0
2018-05-21 13:30:00,72.45,72.52,72.41,72.52,37837.0,65.9815,66.0453,65.9451,66.0453,37837.0
2018-05-21 14:00:00,72.51,72.51,72.37,72.43,31194.0,66.0362,66.0362,65.9087,65.9633,31194.0
2018-05-21 14:30:00,72.42,72.55,72.35,72.54,52060.0,65.9542,66.0726,65.8904,66.0635,52060.0
2018-05-21 15:00:00,72.53,72.53,72.35,72.38,94538.0,66.0544,66.0544,65.8904,65.9178,94538.0
2018-05-21 15:30:00,72.39,72.42,72.28,72.36,264530.0,65.9269,65.9542,65.8267,65.8995,264530.0
2018-05-22 09:30:00,72.17,72.34,71.97,72.01,61379.0,65.7265,65.8813,65.5444,65.5808,61379.0
2018-05-22 10:00:00,71.99,72.06,71.47,71.55,78438.0,65.5626,65.6263,65.089,65.1619,78438.0
2018-05-22 10:30:00,71.56,71.77,71.51,71.55,69778.0,65.171,65.3622,65.1254,65.1619,69778.0
2018-05-22 11:00:00,71.58,72.07,71.56,72.0,40307.0,65.1892,65.6354,65.171,65.5717,40307.0
2018-05-22 11:30:00,72.0,72.1,71.8,71.98,48200.0,65.5717,65.6628,65.3895,65.5535,48200.0
2018-05-22 12:00:00,71.97,72.24,71.97,72.2,38687.0,65.5444,65.7903,65.5444,65.7538,38687.0
2018-05-22 12:30:00,72.22,72.22,72.07,72.15,25575.0,65.772,65.772,65.6354,65.7083,25575.0
2018-05-22 13:00:00,72.14,72.3,72.14,72.23,21760.0,65.6992,65.8449,65.6992,65.7812,21760.0
2018-05-22 13:30:00,72.23,72.27,72.15,72.15,24130.0,65.7812,65.8176,65.7083,65.7083,24130.0
2018-05-22 14:00:00,72.14,72.19,72.08,72.1,36759.0,65.6992,65.7447,65.6445,65.6628,36759.0
2018-05-22 14:30:00,72.1,72.17,72.04,72.08,42558.0,65.6628,65.7265,65.6081,65.6445,42558.0
2018-05-22 15:00:00,72.06,72.14,72.04,72.07,72528.0,65.6263,65.6992,65.6081,65.6354,72528.0
2018-05-22 15:30:00,72.06,72.06,71.74,71.75,455898.0,65.6263,65.6263,65.3349,65.344,455898.0
2018-05-23 09:30:00,71.35,71.61,70.78,70.93,175624.0,64.9797,65.2165,64.4606,64.5972,175624.0
2018-05-23 10:00:00,70.9,71.24,70.79,71.06,112219.0,64.5699,64.8795,64.4697,64.7156,112219.0
2018-05-23 10:30:00,71.05,71.05,70.58,70.74,115502.0,64.7065,64.7065,64.2785,64.4242,115502.0
2018-05-23 11:00:00,70.72,70.83,70.69,70.7,72220.0,64.406,64.5061,64.3786,64.3878,72220.0
2018-05-23 11:30:00,70.73,70.81,70.59,70.59,95446.0,64.4151,64.4879,64.2876,64.2876,95446.0
2018-05-23 12:00:00,70.59,70.77,70.46,70.46,91390.0,64.2876,64.4515,64.1692,64.1692,91390.0
2018-05-23 12:30:00,70.48,70.93,70.47,70.86,138292.0,64.1874,64.5972,64.1783,64.5335,138292.0
2018-05-23 13:00:00,70.87,70.93,70.74,70.9,71448.0,64.5426,64.5972,64.4242,64.5699,71448.0
2018-05-23 13:30:00,70.9,71.01,70.83,70.84,75959.0,64.5699,64.6701,64.5061,64.5153,75959.0
2018-05-23 14:00:00,70.85,71.05,70.84,70.96,103587.0,64.5244,64.7065,64.5153,64.6245,103587.0
2018-05-23 14:30:00,70.95,71.02,70.86,70.99,86045.0,64.6154,64.6792,64.5335,64.6519,86045.0
2018-05-23 15:00:00,71.0,71.22,71.0,71.22,143454.0,64.661,64.8613,64.661,64.8613,143454.0
2018-05-23 15:30:00,71.22,71.28,71.05,71.26,352588.0,64.8613,64.916,64.7065,64.8978,352588.0
2018-05-24 09:30:00,71.23,71.3,70.93,71.04,111465.0,64.8704,64.9342,64.5972,64.6974,111465.0
2018-05-24 10:00:00,71.04,71.23,70.88,70.96,54026.0,64.6974,64.8704,64.5517,64.6245,54026.0
2018-05-24 10:30:00,70.94,70.96,70.64,70.74,66984.0,64.6063,64.6245,64.3331,64.4242,66984.0
2018-05-24 11:00:00,70.73,70.91,70.6,70.77,75773.0,64.4151,64.579,64.2967,64.4515,75773.0
2018-05-24 11:30:00,70.8,71.08,70.7,71.08,50270.0,64.4788,64.7338,64.3878,64.7338,50270.0
2018-05-24 12:00:00,71.09,71.18,70.98,71.17,32200.0,64.7429,64.8249,64.6428,64.8158,32200.0
2018-05-24 12:30:00,71.15,71.24,71.05,71.16,46265.0,64.7976,64.8795,64.7065,64.8067,46265.0
2018-05-24 13:00:00,71.17,71.34,71.16,71.23,40767.0,64.8158,64.9706,64.8067,64.8704,40767.0
2018-05-24 13:30:00,71.24,71.27,71.18,71.27,61996.0,64.8795,64.9069,64.8249,64.9069,61996.0
2018-05-24 14:00:00,71.27,71.46,71.18,71.39,63479.0,64.9069,65.0799,64.8249,65.0161,63479.0
2018-05-24 14:30:00,71.4,71.4,71.26,71.36,48952.0,65.0253,65.0253,64.8978,64.9888,48952.0
2018-05-24 15:00:00,71.36,71.46,71.29,71.43,173299.0,64.9888,65.0799,64.9251,65.0526,173299.0
2018-05-24 15:30:00,71.43,71.46,71.17,71.27,276327.0,65.0526,65.0799,64.8158,64.9069,276327.0
2018-05-25 09:30:00,71.08,71.14,70.84,70.97,50519.0,64.7338,64.7885,64.5153,64.6336,50519.0
2018-05-25 10:00:00,70.97,71.0,70.81,70.88,70218.0,64.6336,64.661,64.4879,64.5517,70218.0
2018-05-25 10:30:00,70.91,71.14,70.88,70.94,145858.0,64.579,64.7885,64.5517,64.6063,145858.0
2018-05-25 11:00:00,70.96,71.01,70.9,70.98,57818.0,64.6245,64.6701,64.5699,64.6428,57818.0
2018-05-25 11:30:00,70.98,71.02,70.91,70.94,34861.0,64.6428,64.6792,64.579,64.6063,34861.0
2018-05-25 12:00:00,70.93,70.97,70.75,70.78,47148.0,64.5972,64.6336,64.4333,64.4606,47148.0
2018-05-25 12:30:00,70.77,70.77,70.61,70.65,37517.0,64.4515,64.4515,64.3058,64.3422,37517.0
2018-05-25 13:00:00,70.65,70.72,70.62,70.62,28966.0,64.3422,64.406,64.3149,64.3149,28966.0
2018-05-25 13:30:00,70.61,70.69,70.55,70.61,48028.0,64.3058,64.3786,64.2511,64.3058,48028.0
2018-05-25 14:00:00,70.61,70.8,70.6,70.8,78028.0,64.3058,64.4788,64.2967,64.4788,78028.0
2018-05-25 14:30:00,70.8,70.82,70.68,70.76,103844.0,64.4788,64.497,64.3695,64.4424,103844.0
2018-05-25 15:00:00,70.76,70.87,70.72,70.82,106571.0,64.4424,64.5426,64.406,64.497,106571.0
2018-05-25 15:30:00,70.83,70.95,70.81,70.87,343847.0,64.5061,64.6154,64.4879,64.5426,343847.0
2018-05-29 09:30:00,70.31,70.48,69.84,70.36,260415.0,64.0326,64.1874,63.6045,64.0781,260415.0
2018-05-29 10:00:00,70.35,70.48,70.22,70.34,84047.0,64.069,64.1874,63.9506,64.0599,84047.0
2018-05-29 10:30:00,70.3,70.3,69.93,69.95,79709.0,64.0235,64.0235,63.6865,63.7047,79709.0
2018-05-29 11:00:00,69.98,70.01,69.75,69.95,168482.0,63.732,63.7594,63.5226,63.7047,168482.0
2018-05-29 11:30:00,69.96,69.98,69.66,69.68,134719.0,63.7138,63.732,63.4406,63.4588,134719.0
2018-05-29 12:00:00,69.68,69.69,69.39,69.57,164355.0,63.4588,63.4679,63.1947,63.3586,164355.0
2018-05-29 12:30:00,69.57,69.82,69.56,69.8,97016.0,63.3586,63.5863,63.3495,63.5681,97016.0
2018-05-29 13:00:00,69.8,69.81,69.56,69.62,84494.0,63.5681,63.5772,63.3495,63.4042,84494.0
2018-05-29 13:30:00,69.61,69.68,69.42,69.59,124591.0,63.3951,63.4588,63.222,63.3769,124591.0
2018-05-29 14:00:00,69.57,69.6,69.4,69.58,92648.0,63.3586,63.386,63.2038,63.3678,92648.0
2018-05-29 14:30:00,69.59,69.69,69.33,69.35,98348.0,63.3769,63.4679,63.1401,63.1583,98348.0
2018-05-29 15:00:00,69.34,69.51,69.34,69.48,150887.0,63.1492,63.304,63.1492,63.2767,150887.0
2018-05-29 15:30:00,69.49,69.9,69.42,69.82,476089.0,63.2858,63.6592,63.222,63.5863,476089.0
2018-05-30 09:30:00,70.48,71.36,70.4,70.9,371538.0,64.1874,64.9888,64.1145,64.5699,371538.0
2018-05-30 10:00:00,70.9,71.27,70.8,71.26,318870.0,64.5699,64.9069,64.4788,64.8978,318870.0
2018-05-30 10:30:00,71.27,71.63,71.12,71.54,241372.0,64.9069,65.2347,64.7703,65.1528,241372.0
2018-05-30 11:00:00,71.54,71.58,71.09,71.42,129141.0,65.1528,65.1892,64.7429,65.0435,129141.0
2018-05-30 11:30:00,71.42,71.8,71.41,71.75,123905.0,65.0435,65.3895,65.0344,65.344,123905.0
2018-05-30 12:00:00,71.76,71.87,71.66,71.82,108180.0,65.3531,65.4533,65.262,65.4078,108180.0
2018-05-30 12:30:00,71.82,71.85,71.69,71.75,133710.0,65.4078,65.4351,65.2894,65.344,133710.0
2018-05-30 13:00:00,71.75,71.94,71.68,71.86,96396.0,65.344,65.517,65.2803,65.4442,96396.0
2018-05-30 13:30:00,71.87,71.99,71.76,71.92,149872.0,65.4533,65.5626,65.3531,65.4988,149872.0
2018-05-30 14:00:00,71.93,72.04,71.91,71.97,166434.0,65.5079,65.6081,65.4897,65.5444,166434.0
2018-05-30 14:30:00,71.95,72.04,71.9,72.02,115227.0,65.5262,65.6081,65.4806,65.5899,115227.0
2018-05-30 15:00:00,72.01,72.04,71.77,71.77,135429.0,65.5808,65.6081,65.3622,65.3622,135429.0
2018-05-30 15:30:00,71.77,71.77,71.52,71.67,358633.0,65.3622,65.3622,65.1345,65.2712,358633.0
2018-05-31 09:30:00,71.31,71.85,71.12,71.62,165023.0,64.9433,65.4351,64.7703,65.2256,165023.0
2018-05-31 10:00:00,71.61,71.63,71.26,71.59,234244.0,65.2165,65.2347,64.8978,65.1983,234244.0
2018-05-31 10:30:00,71.58,71.75,71.53,71.66,144526.0,65.1892,65.344,65.1437,65.262,144526.0
2018-05-31 11:00:00,71.65,71.83,71.61,71.83,107509.0,65.2529,65.4169,65.2165,65.4169,107509.0
2018-05-31 11:30:00,71.83,71.94,71.7,71.81,88336.0,65.4169,65.517,65.2985,65.3987,88336.0
2018-05-31 12:00:00,71.8,71.8,71.53,71.57,99844.0,65.3895,65.3895,65.1437,65.1801,99844.0
2018-05-31 12:30:00,71.57,71.63,71.35,71.44,152088.0,65.1801,65.2347,64.9797,65.0617,152088.0
2018-05-31 13:00:00,71.44,71.52,71.36,71.44,128641.0,65.0617,65.1345,64.9888,65.0617,128641.0
2018-05-31 13:30:00,71.43,71.43,71.02,71.03,112450.0,65.0526,65.0526,64.6792,64.6883,112450.0
2018-05-31 14:00:00,71.04,71.27,70.93,71.12,109326.0,64.6974,64.9069,64.5972,64.7703,109326.0
2018-05-31 14:30:00,71.12,71.28,71.06,71.23,106396.0,64.7703,64.916,64.7156,64.8704,106396.0
2018-05-31 15:00:00,71.23,71.47,71.12,71.36,194710.0,64.8704,65.089,64.7703,64.9888,194710.0
2018-05-31 15:30:00,71.37,71.37,70.87,70.91,734344.0,64.9979,64.9979,64.5426,64.579,734344.0
2018-06-01 09:30:00,71.62,72.05,71.6,72.04,286522.0,65.2256,65.6172,65.2074,65.6081,286522.0
2018-06-01 10:00:00,72.05,72.15,71.75,71.89,202518.0,65.6172,65.7083,65.344,65.4715,202518.0
2018-06-01 10:30:00,71.87,71.94,71.79,71.84,114726.0,65.4533,65.517,65.3804,65.426,114726.0
2018-06-01 11:00:00,71.84,71.92,71.73,71.76,143259.0,65.426,65.4988,65.3258,65.3531,143259.0
2018-06-01 11:30:00,71.74,72.09,71.74,72.07,105265.0,65.3349,65.6537,65.3349,65.6354,105265.0
2018-06-01 12:00:00,72.08,72.16,72.05,72.11,100020.0,65.6445,65.7174,65.6172,65.6719,100020.0
2018-06-01 12:30:00,72.11,72.17,72.04,72.11,77500.0,65.6719,65.7265,65.6081,65.6719,77500.0
2018-06-01 13:00:00,72.11,72.25,72.08,72.23,76100.0,65.6719,65.7994,65.6445,65.7812,76100.0
2018-06-01 13:30:00,72.23,72.28,72.19,72.26,98345.0,65.7812,65.8267,65.7447,65.8085,98345.0
2018-06-01 14:00:00,72.27,72.28,72.08,72.15,108408.0,65.8176,65.8267,65.6445,65.7083,108408.0
2018-06-01 14:30:00,72.15,72.28,72.09,72.24,119698.0,65.7083,65.8267,65.6537,65.7903,119698.0
2018-06-01 15:00:00,72.24,72.24,72.07,72.17,114461.0,65.7903,65.7903,65.6354,65.7265,114461.0
2018-06-01 15:30:00,72.17,72.17,72.0,72.1,245248.0,65.7265,65.7265,65.5717,65.6628,245248.0
2018-06-04 09:30:00,72.37,72.64,72.28,72.32,95496.0,65.9087,66.1545,65.8267,65.8631,95496.0
2018-06-04 10:00:00,72.33,72.36,72.01,72.07,144126.0,65.8722,65.8995,65.5808,65.6354,144126.0
2018-06-04 10:30:00,72.07,72.31,72.07,72.29,78019.0,65.6354,65.854,65.6354,65.8358,78019.0
2018-06-04 11:00:00,72.31,72.44,72.07,72.19,65503.0,65.854,65.9724,65.6354,65.7447,65503.0
2018-06-04 11:30:00,72.18,72.42,72.15,72.38,76627.0,65.7356,65.9542,65.7083,65.9178,76627.0
2018-06-04 12:00:00,72.38,72.42,72.23,72.24,58671.0,65.9178,65.9542,65.7812,65.7903,58671.0
2018-06-04 12:30:00,72.24,72.31,72.16,72.18,40291.0,65.7903,65.854,65.7174,65.7356,40291.0
2018-06-04 13:00:00,72.19,72.27,72.12,72.14,65582.0,65.7447,65.8176,65.681,65.6992,65582.0
2018-06-04 13:30:00,72.14,72.2,72.12,72.16,76567.0,65.6992,65.7538,65.681,65.7174,76567.0
2018-06-04 14:00:00,72.16,72.36,72.14,72.35,72309.0,65.7174,65.8995,65.6992,65.8904,72309.0
2018-06-04 14:30:00,72.36,72.44,72.33,72.42,57994.0,65.8995,65.9724,65.8722,65.9542,57994.0
2018-06-04 15:00:00,72.41,72.48,72.41,72.48,112078.0,65.9451,66.0088,65.9451,66.0088,112078.0
2018-06-04 15:30:00,72.48,72.53,72.43,72.5,246865.0,66.0088,66.0544,65.9633,66.027,246865.0
2018-06-05 09:30:00,72.38,73.36,72.32,73.31,177716.0,65.9178,66.8103,65.8631,66.7647,177716.0
2018-06-05 10:00:00,73.31,73.59,73.25,73.5,202607.0,66.7647,67.0197,66.7101,66.9378,202607.0
2018-06-05 10:30:00,73.51,73.62,73.44,73.53,246542.0,66.9469,67.0471,66.8831,66.9651,246542.0
2018-06-05 11:00:00,73.51,73.55,73.3,73.55,139408.0,66.9469,66.9833,66.7556,66.9833,139408.0
2018-06-05 11:30:00,73.54,73.58,73.42,73.57,152546.0,66.9742,67.0106,66.8649,67.0015,152546.0
2018-06-05 12:00:00,73.57,73.71,73.49,73.63,117778.0,67.0015,67.129,66.9287,67.0562,117778.0
2018-06-05 12:30:00,73.63,73.66,73.5,73.65,91952.0,67.0562,67.0835,66.9378,67.0744,91952.0
2018-06-05 13:00:00,73.65,73.75,73.62,73.67,78575.0,67.0744,67.1654,67.0471,67.0926,78575.0
2018-06-05 13:30:00,73.68,73.89,73.65,73.86,143454.0,67.1017,67.2929,67.0744,67.2656,143454.0
2018-06-05 14:00:00,73.86,73.94,73.78,73.9,152450.0,67.2656,67.3385,67.1928,67.3021,152450.0
2018-06-05 14:30:00,73.89,74.06,73.85,74.05,175526.0,67.2929,67.4478,67.2565,67.4387,175526.0
2018-06-05 15:00:00,74.05,74.08,73.84,73.85,200987.0,67.4387,67.466,67.2474,67.2565,200987.0
2018-06-05 15:30:00,73.84,73.94,73.72,73.78,527815.0,67.2474,67.3385,67.1381,67.1928,527815.0
2018-06-06 09:30:00,74.42,75.13,74.21,75.04,272317.0,67.7756,68.4222,67.5844,68.3403,272317.0
2018-06-06 10:00:00,75.05,75.46,75.01,75.38,213605.0,68.3494,68.7228,68.3129,68.6499,213605.0
2018-06-06 10:30:00,75.37,75.41,75.11,75.3,184806.0,68.6408,68.6772,68.404,68.5771,184806.0
2018-06-06 11:00:00,75.3,75.75,75.29,75.65,211147.0,68.5771,68.9869,68.5679,68.8958,211147.0
2018-06-06 11:30:00,75.65,75.97,75.63,75.86,236689.0,68.8958,69.1872,68.8776,69.0871,236689.0
2018-06-06 12:00:00,75.86,75.88,75.74,75.78,135681.0,69.0871,69.1053,68.9778,69.0142,135681.0
2018-06-06 12:30:00,75.78,75.8,75.66,75.78,119181.0,69.0142,69.0324,68.9049,69.0142,119181.0
2018-06-06 13:00:00,75.79,75.87,75.68,75.83,122346.0,69.0233,69.0962,68.9231,69.0597,122346.0
2018-06-06 13:30:00,75.84,75.89,75.65,75.89,122483.0,69.0688,69.1144,68.8958,69.1144,122483.0
2018-06-06 14:00:00,75.89,75.92,75.76,75.86,142148.0,69.1144,69.1417,68.996,69.0871,142148.0
2018-06-06 14:30:00,75.85,76.07,75.77,76.05,194515.0,69.078,69.2783,69.0051,69.2601,194515.0
2018-06-06 15:00:00,76.04,76.04,75.86,76.01,220818.0,69.251,69.251,69.0871,69.2237,220818.0
2018-06-06 15:30:00,76.01,76.06,75.86,75.97,553800.0,69.2237,69.2692,69.0871,69.1872,553800.0
2018-06-07 09:30:00,76.23,76.69,76.16,76.45,249456.0,69.424,69.843,69.3603,69.6244,249456.0
2018-06-07 10:00:00,76.45,76.53,75.97,75.97,324793.0,69.6244,69.6972,69.1872,69.1872,324793.0
2018-06-07 10:30:00,75.95,75.95,75.38,75.38,268788.0,69.169,69.169,68.6499,68.6499,268788.0
2018-06-07 11:00:00,75.38,75.59,75.19,75.48,129975.0,68.6499,68.8412,68.4769,68.741,129975.0
2018-06-07 11:30:00,75.49,75.52,75.27,75.35,133551.0,68.7501,68.7774,68.5497,68.6226,133551.0
2018-06-07 12:00:00,75.34,75.49,75.33,75.43,89111.0,68.6135,68.7501,68.6044,68.6954,89111.0
2018-06-07 12:30:00,75.42,75.42,75.17,75.25,93006.0,68.6863,68.6863,68.4587,68.5315,93006.0
2018-06-07 13:00:00,75.26,75.34,75.13,75.2,118815.0,68.5406,68.6135,68.4222,68.486,118815.0
2018-06-07 13:30:00,75.2,75.69,75.1,75.47,118603.0,68.486,68.9322,68.3949,68.7319,118603.0
2018-06-07 14:00:00,75.47,75.69,75.45,75.66,102886.0,68.7319,68.9322,68.7137,68.9049,102886.0
2018-06-07 14:30:00,75.66,75.79,75.61,75.68,110493.0,68.9049,69.0233,68.8594,68.9231,110493.0
2018-06-07 15:00:00,75.67,75.73,75.4,75.47,292806.0,68.914,68.9687,68.6681,68.7319,292806.0
2018-06-07 15:30:00,75.48,75.63,75.38,75.51,489698.0,68.741,68.8776,68.6499,68.7683,489698.0
2018-06-08 09:30:00,75.68,75.76,75.21,75.38,126386.0,68.9231,68.996,68.4951,68.6499,126386.0
2018-06-08 10:00:00,75.37,75.56,75.24,75.46,107639.0,68.6408,68.8138,68.5224,68.7228,107639.0
2018-06-08 10:30:00,75.44,75.56,75.3,75.47,78417.0,68.7046,68.8138,68.5771,68.7319,78417.0
2018-06-08 11:00:00,75.45,75.6,75.42,75.46,75281.0,68.7137,68.8503,68.6863,68.7228,75281.0
2018-06-08 11:30:00,75.47,75.65,75.39,75.55,120111.0,68.7319,68.8958,68.659,68.8047,120111.0
2018-06-08 12:00:00,75.56,75.82,75.55,75.82,69799.0,68.8138,69.0506,68.8047,69.0506,69799.0
2018-06-08 12:30:00,75.82,75.88,75.64,75.72,122748.0,69.0506,69.1053,68.8867,68.9596,122748.0
2018-06-08 13:00:00,75.72,75.73,75.56,75.63,81416.0,68.9596,68.9687,68.8138,68.8776,81416.0
2018-06-08 13:30:00,75.63,75.76,75.52,75.63,116490.0,68.8776,68.996,68.7774,68.8776,116490.0
2018-06-08 14:00:00,75.63,75.7,75.56,75.62,83487.0,68.8776,68.9413,68.8138,68.8685,83487.0
2018-06-08 14:30:00,75.63,75.72,75.63,75.66,92269.0,68.8776,68.9596,68.8776,68.9049,92269.0
2018-06-08 15:00:00,75.65,75.71,75.55,75.56,128723.0,68.8958,68.9505,68.8047,68.8138,128723.0
2018-06-08 15:30:00,75.57,75.7,75.46,75.63,546939.0,68.823,68.9413,68.7228,68.8776,546939.0
2018-06-11 09:30:00,75.74,75.88,75.24,75.31,155050.0,68.9778,69.1053,68.5224,68.5862,155050.0
2018-06-11 10:00:00,75.3,75.5,75.06,75.48,171141.0,68.5771,68.7592,68.3585,68.741,171141.0
2018-06-11 10:30:00,75.48,75.55,75.27,75.34,104476.0,68.741,68.8047,68.5497,68.6135,104476.0
2018-06-11 11:00:00,75.34,75.37,74.99,75.03,110869.0,68.6135,68.6408,68.2947,68.3312,110869.0
2018-06-11 11:30:00,75.04,75.31,75.04,75.27,97901.0,68.3403,68.5862,68.3403,68.5497,97901.0
2018-06-11 12:00:00,75.27,75.42,75.18,75.4,74954.0,68.5497,68.6863,68.4678,68.6681,74954.0
2018-06-11 12:30:00,75.4,75.48,75.29,75.46,54435.0,68.6681,68.741,68.5679,68.7228,54435.0
2018-06-11 13:00:00,75.46,75.46,75.38,75.43,55950.0,68.7228,68.7228,68.6499,68.6954,55950.0
2018-06-11 13:30:00,75.42,75.54,75.4,75.54,77507.0,68.6863,68.7956,68.6681,68.7956,77507.0
2018-06-11 14:00:00,75.54,75.59,75.47,75.56,76382.0,68.7956,68.8412,68.7319,68.8138,76382.0
2018-06-11 14:30:00,75.56,75.59,75.51,75.55,69700.0,68.8138,68.8412,68.7683,68.8047,69700.0
2018-06-11 15:00:00,75.55,75.63,75.54,75.63,85262.0,68.8047,68.8776,68.7956,68.8776,85262.0
2018-06-11 15:30:00,75.62,75.63,75.3,75.33,330414.0,68.8685,68.8776,68.5771,68.6044,330414.0
2018-06-12 09:30:00,75.91,76.09,75.34,75.52,190715.0,69.1326,69.2965,68.6135,68.7774,190715.0
2018-06-12 10:00:00,75.5,75.64,75.17,75.22,191736.0,68.7592,68.8867,68.4587,68.5042,191736.0
2018-06-12 10:30:00,75.22,75.38,75.06,75.17,171668.0,68.5042,68.6499,68.3585,68.4587,171668.0
2018-06-12 11:00:00,75.18,75.19,74.94,74.97,94901.0,68.4678,68.4769,68.2492,68.2765,94901.0
2018-06-12 11:30:00,74.97,75.04,74.82,74.85,104561.0,68.2765,68.3403,68.1399,68.1672,104561.0
2018-06-12 12:00:00,74.86,74.97,74.82,74.92,97173.0,68.1763,68.2765,68.1399,68.231,97173.0
2018-06-12 12:30:00,74.92,74.95,74.81,74.86,94276.0,68.231,68.2583,68.1308,68.1763,94276.0
2018-06-12 13:00:00,74.87,75.04,74.85,74.98,96905.0,68.1854,68.3403,68.1672,68.2856,96905.0
2018-06-12 13:30:00,74.98,75.03,74.87,75.01,69683.0,68.2856,68.3312,68.1854,68.3129,69683.0
2018-06-12 14:00:00,75.01,75.08,74.97,74.98,143084.0,68.3129,68.3767,68.2765,68.2856,143084.0
2018-06-12 14:30:00,74.98,75.06,74.94,74.97,124396.0,68.2856,68.3585,68.2492,68.2765,124396.0
2018-06-12 15:00:00,74.97,75.35,74.97,75.31,186337.0,68.2765,68.6226,68.2765,68.5862,186337.0
2018-06-12 15:30:00,75.3,75.54,75.3,75.45,605357.0,68.5771,68.7956,68.5771,68.7137,605357.0
2018-06-13 09:30:00,75.59,75.64,75.11,75.24,85919.0,69.0618,69.1075,68.6233,68.7421,85919.0
2018-06-13 10:00:00,75.24,75.36,75.05,75.31,60402.0,68.7421,68.8517,68.5685,68.806,60402.0
2018-06-13 10:30:00,75.3,75.33,75.11,75.11,46724.0,68.7969,68.8243,68.6233,68.6233,46724.0
2018-06-13 11:00:00,75.11,75.14,75.05,75.05,63829.0,68.6233,68.6507,68.5685,68.5685,63829.0
2018-06-13 11:30:00,75.04,75.1,75.03,75.04,57576.0,68.5593,68.6142,68.5502,68.5593,57576.0
2018-06-13 12:00:00,75.05,75.15,75.0,75.03,62930.0,68.5685,68.6598,68.5228,68.5502,62930.0
2018-06-13 12:30:00,75.03,75.03,74.93,75.0,36429.0,68.5502,68.5502,68.4588,68.5228,36429.0
2018-06-13 13:00:00,74.98,75.06,74.98,75.02,49327.0,68.5045,68.5776,68.5045,68.5411,49327.0
2018-06-13 13:30:00,75.02,75.06,74.97,75.04,69147.0,68.5411,68.5776,68.4954,68.5593,69147.0
2018-06-13 14:00:00,75.04,75.24,74.96,75.09,82043.0,68.5593,68.7421,68.4862,68.605,82043.0
2018-06-13 14:30:00,75.09,75.34,74.97,75.03,190329.0,68.605,68.8334,68.4954,68.5502,190329.0
2018-06-13 15:00:00,75.04,75.13,74.92,74.96,69694.0,68.5593,68.6416,68.4497,68.4862,69694.0
2018-06-13 15:30:00,74.96,75.01,74.82,74.86,387562.0,68.4862,68.5319,68.3583,68.3949,387562.0
2018-06-14 09:30:00,75.1,75.25,74.8,74.95,122345.0,68.6142,68.7512,68.3401,68.4771,122345.0
2018-06-14 10:00:00,74.94,75.14,74.9,75.06,108517.0,68.468,68.6507,68.4314,68.5776,108517.0
2018-06-14 10:30:00,75.07,75.11,74.74,74.75,120345.0,68.5867,68.6233,68.2852,68.2944,120345.0
2018-06-14 11:00:00,74.74,74.83,74.56,74.62,65438.0,68.2852,68.3675,68.1208,68.1756,65438.0
2018-06-14 11:30:00,74.62,74.66,74.5,74.51,35823.0,68.1756,68.2122,68.066,68.0751,35823.0
2018-06-14 12:00:00,74.51,74.53,74.25,74.27,47741.0,68.0751,68.0934,67.8376,67.8558,47741.0
2018-06-14 12:30:00,74.27,74.4,74.26,74.34,37680.0,67.8558,67.9746,67.8467,67.9198,37680.0
2018-06-14 13:00:00,74.34,74.56,74.32,74.53,40893.0,67.9198,68.1208,67.9015,68.0934,40893.0
2018-06-14 13:30:00,74.54,74.64,74.51,74.58,41121.0,68.1025,68.1939,68.0751,68.1391,41121.0
2018-06-14 14:00:00,74.58,74.69,74.51,74.66,56026.0,68.1391,68.2396,68.0751,68.2122,56026.0
2018-06-14 14:30:00,74.66,74.66,74.53,74.55,71113.0,68.2122,68.2122,68.0934,68.1117,71113.0
2018-06-14 15:00:00,74.56,74.65,74.48,74.64,65311.0,68.1208,68.203,68.0477,68.1939,65311.0
2018-06-14 15:30:00,74.64,74.71,74.47,74.52,275959.0,68.1939,68.2578,68.0386,68.0842,275959.0
2018-06-15 09:30:00,74.36,74.36,73.79,73.81,807513.0,67.9381,67.9381,67.4173,67.4356,807513.0
2018-06-15 10:00:00,73.81,73.81,73.63,73.72,80423.0,67.4356,67.4356,67.2711,67.3533,80423.0
2018-06-15 10:30:00,73.71,73.87,73.56,73.84,114390.0,67.3442,67.4904,67.2072,67.463,114390.0
2018-06-15 11:00:00,73.84,74.01,73.81,73.84,160652.0,67.463,67.6183,67.4356,67.463,160652.0
2018-06-15 11:30:00,73.84,73.92,73.74,73.87,71752.0,67.463,67.5361,67.3716,67.4904,71752.0
2018-06-15 12:00:00,73.89,73.92,73.8,73.89,77788.0,67.5087,67.5361,67.4264,67.5087,77788.0
2018-06-15 12:30:00,73.9,74.0,73.83,73.99,106778.0,67.5178,67.6092,67.4538,67.6,106778.0
2018-06-15 13:00:00,74.0,74.23,73.98,74.07,125944.0,67.6092,67.8193,67.5909,67.6731,125944.0
2018-06-15 13:30:00,74.08,74.12,73.98,74.0,70466.0,67.6822,67.7188,67.5909,67.6092,70466.0
2018-06-15 14:00:00,74.0,74.35,73.98,74.34,259052.0,67.6092,67.9289,67.5909,67.9198,259052.0
2018-06-15 14:30:00,74.34,74.41,74.21,74.28,113517.0,67.9198,67.9837,67.801,67.865,113517.0
2018-06-15 15:00:00,74.27,74.41,74.21,74.4,115296.0,67.8558,67.9837,67.801,67.9746,115296.0
2018-06-15 15:30:00,74.4,74.43,74.25,74.35,578282.0,67.9746,68.002,67.8376,67.9289,578282.0
2018-06-18 09:30:00,73.9,74.08,73.65,73.92,90414.0,67.5178,67.6822,67.2894,67.5361,90414.0
2018-06-18 10:00:00,73.92,73.92,73.63,73.79,94369.0,67.5361,67.5361,67.2711,67.4173,94369.0
2018-06-18 10:30:00,73.8,74.08,73.8,74.03,58133.0,67.4264,67.6822,67.4264,67.6366,58133.0
2018-06-18 11:00:00,74.03,74.17,74.0,74.06,62475.0,67.6366,67.7645,67.6092,67.664,62475.0
2018-06-18 11:30:00,74.08,74.14,73.96,73.97,63400.0,67.6822,67.7371,67.5726,67.5817,63400.0
2018-06-18 12:00:00,73.97,74.13,73.97,74.05,66660.0,67.5817,67.7279,67.5817,67.6548,66660.0
2018-06-18 12:30:00,74.05,74.17,74.02,74.16,58274.0,67.6548,67.7645,67.6274,67.7553,58274.0
2018-06-18 13:00:00,74.17,74.35,74.16,74.3,45664.0,67.7645,67.9289,67.7553,67.8832,45664.0
2018-06-18 13:30:00,74.3,74.33,74.24,74.28,35049.0,67.8832,67.9107,67.8284,67.865,35049.0
2018-06-18 14:00:00,74.26,74.43,74.25,74.34,49061.0,67.8467,68.002,67.8376,67.9198,49061.0
2018-06-18 14:30:00,74.36,74.38,74.17,74.22,54598.0,67.9381,67.9563,67.7645,67.8102,54598.0
2018-06-18 15:00:00,74.21,74.29,74.13,74.25,94291.0,67.801,67.8741,67.7279,67.8376,94291.0
2018-06-18 15:30:00,74.25,74.44,74.21,74.41,308452.0,67.8376,68.0112,67.801,67.9837,308452.0
2018-06-19 09:30:00,73.73,73.94,73.57,73.78,69505.0,67.3625,67.5543,67.2163,67.4082,69505.0
2018-06-19 10:00:00,73.77,74.04,73.67,73.93,71880.0,67.399,67.6457,67.3077,67.5452,71880.0
2018-06-19 10:30:00,73.91,74.34,73.88,74.27,79247.0,67.5269,67.9198,67.4995,67.8558,79247.0
2018-06-19 11:00:00,74.28,74.6,74.26,74.54,93670.0,67.865,68.1573,67.8467,68.1025,93670.0
2018-06-19 11:30:00,74.55,74.78,74.52,74.63,70447.0,68.1117,68.3218,68.0842,68.1847,70447.0
2018-06-19 12:00:00,74.62,74.62,74.35,74.38,100642.0,68.1756,68.1756,67.9289,67.9563,100642.0
2018-06-19 12:30:00,74.38,74.4,74.14,74.26,72394.0,67.9563,67.9746,67.7371,67.8467,72394.0
2018-06-19 13:00:00,74.26,74.29,74.16,74.2,28792.0,67.8467,67.8741,67.7553,67.7919,28792.0
2018-06-19 13:30:00,74.2,74.43,74.12,74.39,49613.0,67.7919,68.002,67.7188,67.9655,49613.0
2018-06-19 14:00:00,74.41,74.64,74.41,74.5,101237.0,67.9837,68.1939,67.9837,68.066,101237.0
2018-06-19 14:30:00,74.49,74.5,74.33,74.46,66266.0,68.0568,68.066,67.9107,68.0294,66266.0
2018-06-19 15:00:00,74.48,74.49,74.19,74.22,93593.0,68.0477,68.0568,67.7827,67.8102,93593.0
2018-06-19 15:30:00,74.21,74.33,74.13,74.27,230275.0,67.801,67.9107,67.7279,67.8558,230275.0
2018-06-20 09:30:00,74.66,75.29,74.66,75.18,219550.0,68.2122,68.7877,68.2122,68.6872,219550.0
2018-06-20 10:00:00,75.17,75.18,74.85,74.93,92193.0,68.6781,68.6872,68.3857,68.4588,92193.0
2018-06-20 10:30:00,74.93,75.0,74.86,74.9,91802.0,68.4588,68.5228,68.3949,68.4314,91802.0
2018-06-20 11:00:00,74.91,74.95,74.73,74.9,51321.0,68.4406,68.4771,68.2761,68.4314,51321.0
2018-06-20 11:30:00,74.9,74.9,74.72,74.8,44942.0,68.4314,68.4314,68.267,68.3401,44942.0
2018-06-20 12:00:00,74.79,74.83,74.71,74.71,33725.0,68.3309,68.3675,68.2578,68.2578,33725.0
2018-06-20 12:30:00,74.73,74.93,74.73,74.91,31019.0,68.2761,68.4588,68.2761,68.4406,31019.0
2018-06-20 13:00:00,74.91,74.93,74.81,74.82,38976.0,68.4406,68.4588,68.3492,68.3583,38976.0
2018-06-20 13:30:00,74.81,74.87,74.8,74.84,26170.0,68.3492,68.404,68.3401,68.3766,26170.0
2018-06-20 14:00:00,74.82,74.88,74.76,74.86,38253.0,68.3583,68.4132,68.3035,68.3949,38253.0
2018-06-20 14:30:00,74.87,74.87,74.67,74.72,67766.0,68.404,68.404,68.2213,68.267,67766.0
2018-06-20 15:00:00,74.71,74.73,74.58,74.7,86166.0,68.2578,68.2761,68.1391,68.2487,86166.0
2018-06-20 15:30:00,74.7,74.76,74.55,74.62,249635.0,68.2487,68.3035,68.1117,68.1756,249635.0
2018-06-21 09:30:00,74.8,74.9,74.2,74.25,74616.0,68.3401,68.4314,67.7919,67.8376,74616.0
2018-06-21 10:00:00,74.24,74.35,73.76,73.89,52547.0,67.8284,67.9289,67.3899,67.5087,52547.0
2018-06-21 10:30:00,73.94,74.17,73.88,74.1,87323.0,67.5543,67.7645,67.4995,67.7005,87323.0
2018-06-21 11:00:00,74.06,74.46,73.99,74.4,45132.0,67.664,68.0294,67.6,67.9746,45132.0
2018-06-21 11:30:00,74.42,74.6,74.42,74.55,32275.0,67.9929,68.1573,67.9929,68.1117,32275.0
2018-06-21 12:00:00,74.54,74.66,74.42,74.63,32375.0,68.1025,68.2122,67.9929,68.1847,32375.0
2018-06-21 12:30:00,74.63,74.67,74.54,74.61,36995.0,68.1847,68.2213,68.1025,68.1665,36995.0
2018-06-21 13:00:00,74.57,74.84,74.52,74.78,28180.0,68.1299,68.3766,68.0842,68.3218,28180.0
2018-06-21 13:30:00,74.77,74.92,74.74,74.85,45566.0,68.3127,68.4497,68.2852,68.3857,45566.0
2018-06-21 14:00:00,74.87,74.94,74.83,74.89,52316.0,68.404,68.468,68.3675,68.4223,52316.0
2018-06-21 14:30:00,74.89,75.06,74.87,74.92,88048.0,68.4223,68.5776,68.404,68.4497,88048.0
2018-06-21 15:00:00,74.92,75.03,74.75,74.94,88303.0,68.4497,68.5502,68.2944,68.468,88303.0
2018-06-21 15:30:00,74.91,74.98,74.73,74.91,292592.0,68.4406,68.5045,68.2761,68.4406,292592.0
2018-06-22 09:30:00,75.41,75.63,75.07,75.39,87544.0,68.8974,69.0984,68.5867,68.8791,87544.0
2018-06-22 10:00:00,75.37,75.37,74.96,75.07,57827.0,68.8608,68.8608,68.4862,68.5867,57827.0
2018-06-22 10:30:00,75.05,75.18,74.96,75.12,34818.0,68.5685,68.6872,68.4862,68.6324,34818.0
2018-06-22 11:00:00,75.12,75.17,74.95,75.02,51700.0,68.6324,68.6781,68.4771,68.5411,51700.0
2018-06-22 11:30:00,75.02,75.12,74.91,74.96,35551.0,68.5411,68.6324,68.4406,68.4862,35551.0
2018-06-22 12:00:00,74.98,75.03,74.94,75.0,63306.0,68.5045,68.5502,68.468,68.5228,63306.0
2018-06-22 12:30:00,75.01,75.1,74.96,75.05,80546.0,68.5319,68.6142,68.4862,68.5685,80546.0
2018-06-22 13:00:00,75.06,75.12,74.95,75.07,49293.0,68.5776,68.6324,68.4771,68.5867,49293.0
2018-06-22 13:30:00,75.09,75.09,74.97,75.0,38421.0,68.605,68.605,68.4954,68.5228,38421.0
2018-06-22 14:00:00,75.0,75.02,74.75,74.78,45798.0,68.5228,68.5411,68.2944,68.3218,45798.0
2018-06-22 14:30:00,74.79,74.94,74.78,74.92,71717.0,68.3309,68.468,68.3218,68.4497,71717.0
2018-06-22 15:00:00,74.93,74.95,74.87,74.91,53492.0,68.4588,68.4771,68.404,68.4406,53492.0
2018-06-22 15:30:00,74.91,75.01,74.75,74.82,312380.0,68.4406,68.5319,68.2944,68.3583,312380.0
2018-06-25 09:30:00,74.63,74.78,74.19,74.42,150750.0,68.1847,68.3218,67.7827,67.9929,150750.0
2018-06-25 10:00:00,74.47,74.58,74.28,74.4,105374.0,68.0386,68.1391,67.865,67.9746,105374.0
2018-06-25 10:30:00,74.4,74.5,74.24,74.31,65541.0,67.9746,68.066,67.8284,67.8924,65541.0
2018-06-25 11:00:00,74.32,74.37,73.88,73.9,39502.0,67.9015,67.9472,67.4995,67.5178,39502.0
2018-06-25 11:30:00,73.9,74.06,73.77,73.98,58032.0,67.5178,67.664,67.399,67.5909,58032.0
2018-06-25 12:00:00,73.95,73.95,73.57,73.81,65905.0,67.5635,67.5635,67.2163,67.4356,65905.0
2018-06-25 12:30:00,73.82,74.01,73.8,73.98,48292.0,67.4447,67.6183,67.4264,67.5909,48292.0
2018-06-25 13:00:00,73.98,74.04,73.88,73.98,46872.0,67.5909,67.6457,67.4995,67.5909,46872.0
2018-06-25 13:30:00,73.96,74.3,73.95,74.24,74082.0,67.5726,67.8832,67.5635,67.8284,74082.0
2018-06-25 14:00:00,74.23,74.28,74.07,74.09,51481.0,67.8193,67.865,67.6731,67.6914,51481.0
2018-06-25 14:30:00,74.09,74.1,73.64,73.81,65650.0,67.6914,67.7005,67.2802,67.4356,65650.0
2018-06-25 15:00:00,73.79,73.91,73.69,73.84,84747.0,67.4173,67.5269,67.3259,67.463,84747.0
2018-06-25 15:30:00,73.84,74.48,73.74,74.3,307773.0,67.463,68.0477,67.3716,67.8832,307773.0
2018-06-26 09:30:00,74.36,74.75,74.3,74.69,228015.0,67.9381,68.2944,67.8832,68.2396,228015.0
2018-06-26 10:00:00,74.7,75.27,74.62,75.11,179998.0,68.2487,68.7695,68.1756,68.6233,179998.0
2018-06-26 10:30:00,75.11,75.17,74.71,74.74,116359.0,68.6233,68.6781,68.2578,68.2852,116359.0
2018-06-26 11:00:00,74.73,74.88,74.68,74.72,36506.0,68.2761,68.4132,68.2304,68.267,36506.0
2018-06-26 11:30:00,74.72,74.77,74.65,74.75,51347.0,68.267,68.3127,68.203,68.2944,51347.0
2018-06-26 12:00:00,74.74,74.88,74.74,74.76,40403.0,68.2852,68.4132,68.2852,68.3035,40403.0
2018-06-26 12:30:00,74.75,74.95,74.75,74.86,112182.0,68.2944,68.4771,68.2944,68.3949,112182.0
2018-06-26 13:00:00,74.83,74.93,74.82,74.88,40290.0,68.3675,68.4588,68.3583,68.4132,40290.0
2018-06-26 13:30:00,74.88,74.93,74.79,74.86,41754.0,68.4132,68.4588,68.3309,68.3949,41754.0
2018-06-26 14:00:00,74.87,74.9,74.79,74.86,60431.0,68.404,68.4314,68.3309,68.3949,60431.0
2018-06-26 14:30:00,74.87,74.93,74.84,74.85,45664.0,68.404,68.4588,68.3766,68.3857,45664.0
2018-06-26 15:00:00,74.85,74.87,74.72,74.73,123244.0,68.3857,68.404,68.267,68.2761,123244.0
2018-06-26 15:30:00,74.72,74.88,74.55,74.57,373775.0,68.267,68.4132,68.1117,68.1299,373775.0
2018-06-27 09:30:00,74.5,74.74,74.5,74.73,118764.0,68.066,68.2852,68.066,68.2761,118764.0
2018-06-27 10:00:00,74.72,74.91,74.54,74.72,178323.0,68.267,68.4406,68.1025,68.267,178323.0
2018-06-27 10:30:00,74.72,74.95,74.69,74.87,230337.0,68.267,68.4771,68.2396,68.404,230337.0
2018-06-27 11:00:00,74.86,74.89,74.54,74.7,236378.0,68.3949,68.4223,68.1025,68.2487,236378.0
2018-06-27 11:30:00,74.7,74.86,74.59,74.62,228709.0,68.2487,68.3949,68.1482,68.1756,228709.0
2018-06-27 12:00:00,74.61,74.86,74.58,74.72,94757.0,68.1665,68.3949,68.1391,68.267,94757.0
2018-06-27 12:30:00,74.72,74.72,74.43,74.45,83763.0,68.267,68.267,68.002,68.0203,83763.0
2018-06-27 13:00:00,74.43,74.5,74.09,74.15,69505.0,68.002,68.066,67.6914,67.7462,69505.0
2018-06-27 13:30:00,74.14,74.21,73.93,74.0,117851.0,67.7371,67.801,67.5452,67.6092,117851.0
2018-06-27 14:00:00,73.99,74.09,73.8,73.88,91541.0,67.6,67.6914,67.4264,67.4995,91541.0
2018-06-27 14:30:00,73.86,74.09,73.81,73.88,73426.0,67.4812,67.6914,67.4356,67.4995,73426.0
2018-06-27 15:00:00,73.85,73.93,73.55,73.9,148289.0,67.4721,67.5452,67.198,67.5178,148289.0
2018-06-27 15:30:00,73.87,73.95,73.53,73.55,345604.0,67.4904,67.5635,67.1797,67.198,345604.0
2018-06-28 09:30:00,73.47,73.99,73.47,73.68,90122.0,67.1249,67.6,67.1249,67.3168,90122.0
2018-06-28 10:00:00,73.7,73.81,73.46,73.57,57046.0,67.3351,67.4356,67.1158,67.2163,57046.0
2018-06-28 10:30:00,73.57,73.78,73.39,73.76,80932.0,67.2163,67.4082,67.0518,67.3899,80932.0
2018-06-28 11:00:00,73.75,73.87,73.58,73.8,109619.0,67.3807,67.4904,67.2254,67.4264,109619.0
2018-06-28 11:30:00,73.8,73.9,73.62,73.77,68939.0,67.4264,67.5178,67.262,67.399,68939.0
2018-06-28 12:00:00,73.78,73.82,73.41,73.54,67783.0,67.4082,67.4447,67.0701,67.1889,67783.0
2018-06-28 12:30:00,73.54,73.65,73.41,73.63,55989.0,67.1889,67.2894,67.0701,67.2711,55989.0
2018-06-28 13:00:00,73.62,73.75,73.58,73.68,57316.0,67.262,67.3807,67.2254,67.3168,57316.0
2018-06-28 13:30:00,73.7,73.75,73.63,73.73,76389.0,67.3351,67.3807,67.2711,67.3625,76389.0
2018-06-28 14:00:00,73.73,73.88,73.68,73.85,266244.0,67.3625,67.4995,67.3168,67.4721,266244.0
2018-06-28 14:30:00,73.85,73.99,73.75,73.97,167932.0,67.4721,67.6,67.3807,67.5817,167932.0
2018-06-28 15:00:00,73.99,74.15,73.9,74.01,98256.0,67.6,67.7462,67.5178,67.6183,98256.0
2018-06-28 15:30:00,74.01,74.01,73.78,73.85,303534.0,67.6183,67.6183,67.4082,67.4721,303534.0
2018-06-29 09:30:00,74.34,74.5,73.83,74.02,102237.0,67.9198,68.066,67.4538,67.6274,102237.0
2018-06-29 10:00:00,73.99,74.1,73.77,73.88,150966.0,67.6,67.7005,67.399,67.4995,150966.0
2018-06-29 10:30:00,73.88,74.4,73.85,74.38,196434.0,67.4995,67.9746,67.4721,67.9563,196434.0
2018-06-29 11:00:00,74.37,74.43,74.25,74.4,136077.0,67.9472,68.002,67.8376,67.9746,136077.0
2018-06-29 11:30:00,74.39,74.42,74.04,74.06,129042.0,67.9655,67.9929,67.6457,67.664,129042.0
2018-06-29 12:00:00,74.06,74.33,74.04,74.27,118421.0,67.664,67.9107,67.6457,67.8558,118421.0
2018-06-29 12:30:00,74.27,74.27,73.97,74.15,132105.0,67.8558,67.8558,67.5817,67.7462,132105.0
2018-06-29 13:00:00,74.17,74.33,74.14,74.27,68672.0,67.7645,67.9107,67.7371,67.8558,68672.0
2018-06-29 13:30:00,74.26,74.37,74.11,74.13,132586.0,67.8467,67.9472,67.7097,67.7279,132586.0
2018-06-29 14:00:00,74.13,74.14,73.99,74.09,107484.0,67.7279,67.7371,67.6,67.6914,107484.0
2018-06-29 14:30:00,74.08,74.08,73.91,74.04,94411.0,67.6822,67.6822,67.5269,67.6457,94411.0
2018-06-29 15:00:00,74.05,74.15,73.81,73.89,100508.0,67.6548,67.7462,67.4356,67.5087,100508.0
2018-06-29 15:30:00,73.89,73.95,73.54,73.56,531973.0,67.5087,67.5635,67.1889,67.2072,531973.0
2018-07-02 09:30:00,73.31,73.5,72.88,73.06,144362.0,66.9787,67.1523,66.5859,66.7503,144362.0
2018-07-02 10:00:00,73.03,73.22,73.0,73.17,109548.0,66.7229,66.8965,66.6955,66.8508,109548.0
2018-07-02 10:30:00,73.17,73.29,73.14,73.25,69981.0,66.8508,66.9605,66.8234,66.9239,69981.0
2018-07-02 11:00:00,73.23,73.39,73.17,73.3,74967.0,66.9057,67.0518,66.8508,66.9696,74967.0
2018-07-02 11:30:00,73.28,73.3,73.1,73.15,56155.0,66.9513,66.9696,66.7869,66.8326,56155.0
2018-07-02 12:00:00,73.15,73.26,73.05,73.26,75640.0,66.8326,66.9331,66.7412,66.9331,75640.0
2018-07-02 12:30:00,73.26,73.33,73.21,73.28,59318.0,66.9331,66.997,66.8874,66.9513,59318.0
2018-07-02 13:00:00,73.27,73.31,73.13,73.13,59811.0,66.9422,66.9787,66.8143,66.8143,59811.0
2018-07-02 13:30:00,73.12,73.34,73.11,73.27,104120.0,66.8052,67.0062,66.796,66.9422,104120.0
2018-07-02 14:00:00,73.27,73.41,73.24,73.4,78523.0,66.9422,67.0701,66.9148,67.061,78523.0
2018-07-02 14:30:00,73.41,73.47,73.28,73.29,61933.0,67.0701,67.1249,66.9513,66.9605,61933.0
2018-07-02 15:00:00,73.3,73.47,73.28,73.46,150067.0,66.9696,67.1249,66.9513,67.1158,150067.0
2018-07-02 15:30:00,73.46,73.78,73.31,73.72,402186.0,67.1158,67.4082,66.9787,67.3533,402186.0
2018-07-03 09:30:00,74.0,74.33,73.62,73.64,81918.0,67.6092,67.9107,67.262,67.2802,81918.0
2018-07-03 10:00:00,73.64,73.95,73.61,73.66,59978.0,67.2802,67.5635,67.2528,67.2985,59978.0
2018-07-03 10:30:00,73.67,73.77,73.56,73.62,63041.0,67.3077,67.399,67.2072,67.262,63041.0
2018-07-03 11:00:00,73.63,73.65,73.18,73.21,115644.0,67.2711,67.2894,66.86,66.8874,115644.0
2018-07-03 11:30:00,73.22,73.33,73.02,73.13,73307.0,66.8965,66.997,66.7138,66.8143,73307.0
2018-07-03 12:00:00,73.13,73.18,72.85,73.05,96240.0,66.8143,66.86,66.5585,66.7412,96240.0
2018-07-03 12:30:00,73.04,73.06,72.36,72.67,320662.0,66.7321,66.7503,66.1108,66.394,320662.0
2018-07-05 09:30:00,72.84,73.01,72.49,72.49,118143.0,66.5493,66.7047,66.2296,66.2296,118143.0
2018-07-05 10:00:00,72.47,72.81,72.47,72.63,56396.0,66.2113,66.5219,66.2113,66.3575,56396.0
2018-07-05 10:30:00,72.65,72.72,72.47,72.52,36810.0,66.3757,66.4397,66.2113,66.257,36810.0
2018-07-05 11:00:00,72.51,72.62,72.42,72.45,51446.0,66.2478,66.3483,66.1656,66.193,51446.0
2018-07-05 11:30:00,72.45,72.81,72.45,72.67,40845.0,66.193,66.5219,66.193,66.394,40845.0
2018-07-05 12:00:00,72.65,72.85,72.65,72.68,35045.0,66.3757,66.5585,66.3757,66.4032,35045.0
2018-07-05 12:30:00,72.68,72.69,72.51,72.65,30518.0,66.4032,66.4123,66.2478,66.3757,30518.0
2018-07-05 13:00:00,72.64,72.69,72.53,72.58,49515.0,66.3666,66.4123,66.2661,66.3118,49515.0
2018-07-05 13:30:00,72.58,72.59,72.42,72.49,69606.0,66.3118,66.3209,66.1656,66.2296,69606.0
2018-07-05 14:00:00,72.5,72.63,72.2,72.26,72083.0,66.2387,66.3575,65.9646,66.0194,72083.0
2018-07-05 14:30:00,72.28,72.46,72.24,72.43,68076.0,66.0377,66.2022,66.0012,66.1747,68076.0
2018-07-05 15:00:00,72.42,72.6,72.42,72.48,72142.0,66.1656,66.3301,66.1656,66.2204,72142.0
2018-07-05 15:30:00,72.48,72.74,72.41,72.72,246549.0,66.2204,66.458,66.1565,66.4397,246549.0
2018-07-06 09:30:00,72.75,73.25,72.44,73.13,109529.0,66.4671,66.9239,66.1839,66.8143,109529.0
2018-07-06 10:00:00,73.13,73.19,72.92,73.09,58660.0,66.8143,66.8691,66.6224,66.7777,58660.0
2018-07-06 10:30:00,73.11,73.25,72.95,73.18,69445.0,66.796,66.9239,66.6498,66.86,69445.0
2018-07-06 11:00:00,73.17,73.5,73.17,73.47,105092.0,66.8508,67.1523,66.8508,67.1249,105092.0
2018-07-06 11:30:00,73.47,73.6,73.29,73.34,85590.0,67.1249,67.2437,66.9605,67.0062,85590.0
2018-07-06 12:00:00,73.36,73.47,73.23,73.45,84499.0,67.0244,67.1249,66.9057,67.1067,84499.0
2018-07-06 12:30:00,73.44,73.45,73.17,73.21,40831.0,67.0975,67.1067,66.8508,66.8874,40831.0
2018-07-06 13:00:00,73.21,73.32,73.05,73.09,77837.0,66.8874,66.9879,66.7412,66.7777,77837.0
2018-07-06 13:30:00,73.09,73.14,73.03,73.05,41851.0,66.7777,66.8234,66.7229,66.7412,41851.0
2018-07-06 14:00:00,73.05,73.11,72.96,73.03,83313.0,66.7412,66.796,66.659,66.7229,83313.0
2018-07-06 14:30:00,73.03,73.17,72.92,73.17,73439.0,66.7229,66.8508,66.6224,66.8508,73439.0
2018-07-06 15:00:00,73.16,73.27,73.16,73.27,85092.0,66.8417,66.9422,66.8417,66.9422,85092.0
2018-07-06 15:30:00,73.26,73.28,72.94,73.09,249843.0,66.9331,66.9513,66.6407,66.7777,249843.0
2018-07-09 09:30:00,73.38,74.18,73.34,74.13,111810.0,67.0427,67.7736,67.0062,67.7279,111810.0
2018-07-09 10:00:00,74.11,74.15,73.94,74.1,105985.0,67.7097,67.7462,67.5543,67.7005,105985.0
2018-07-09 10:30:00,74.1,74.25,73.94,74.08,135045.0,67.7005,67.8376,67.5543,67.6822,135045.0
2018-07-09 11:00:00,74.08,74.19,74.04,74.13,47914.0,67.6822,67.7827,67.6457,67.7279,47914.0
2018-07-09 11:30:00,74.12,74.33,74.09,74.26,86121.0,67.7188,67.9107,67.6914,67.8467,86121.0
2018-07-09 12:00:00,74.25,74.3,74.21,74.27,43757.0,67.8376,67.8832,67.801,67.8558,43757.0
2018-07-09 12:30:00,74.27,74.36,74.24,74.3,125245.0,67.8558,67.9381,67.8284,67.8832,125245.0
2018-07-09 13:00:00,74.31,74.44,74.21,74.4,129853.0,67.8924,68.0112,67.801,67.9746,129853.0
2018-07-09 13:30:00,74.4,74.47,74.32,74.35,53992.0,67.9746,68.0386,67.9015,67.9289,53992.0
2018-07-09 14:00:00,74.34,74.7,74.34,74.7,94814.0,67.9198,68.2487,67.9198,68.2487,94814.0
2018-07-09 14:30:00,74.71,74.76,74.65,74.68,89249.0,68.2578,68.3035,68.203,68.2304,89249.0
2018-07-09 15:00:00,74.69,74.72,74.46,74.52,120487.0,68.2396,68.267,68.0294,68.0842,120487.0
2018-07-09 15:30:00,74.52,74.63,74.48,74.59,257166.0,68.0842,68.1847,68.0477,68.1482,257166.0
2018-07-10 09:30:00,74.58,74.67,74.21,74.46,195881.0,68.1391,68.2213,67.801,68.0294,195881.0
2018-07-10 10:00:00,74.44,74.51,74.06,74.4,301611.0,68.0112,68.0751,67.664,67.9746,301611.0
2018-07-10 10:30:00,74.39,74.88,74.39,74.86,97985.0,67.9655,68.4132,67.9655,68.3949,97985.0
2018-07-10 11:00:00,74.87,74.92,74.63,74.63,57093.0,68.404,68.4497,68.1847,68.1847,57093.0
2018-07-10 11:30:00,74.61,74.72,74.48,74.54,40900.0,68.1665,68.267,68.0477,68.1025,40900.0
2018-07-10 12:00:00,74.55,74.62,74.5,74.58,30177.0,68.1117,68.1756,68.066,68.1391,30177.0
2018-07-10 12:30:00,74.59,74.6,74.27,74.28,79655.0,68.1482,68.1573,67.8558,67.865,79655.0
2018-07-10 13:00:00,74.28,74.42,74.27,74.38,58745.0,67.865,67.9929,67.8558,67.9563,58745.0
2018-07-10 13:30:00,74.37,74.4,74.3,74.36,50858.0,67.9472,67.9746,67.8832,67.9381,50858.0
2018-07-10 14:00:00,74.36,74.39,74.3,74.3,72484.0,67.9381,67.9655,67.8832,67.8832,72484.0
2018-07-10 14:30:00,74.31,74.42,74.3,74.39,49219.0,67.8924,67.9929,67.8832,67.9655,49219.0
2018-07-10 15:00:00,74.39,74.39,74.27,74.29,60648.0,67.9655,67.9655,67.8558,67.8741,60648.0
2018-07-10 15:30:00,74.28,74.52,74.28,74.45,275976.0,67.865,68.0842,67.865,68.0203,275976.0
2018-07-11 09:30:00,73.94,74.56,73.94,74.41,130233.0,67.5543,68.1208,67.5543,67.9837,130233.0
2018-07-11 10:00:00,74.41,74.93,74.4,74.87,63993.0,67.9837,68.4588,67.9746,68.404,63993.0
2018-07-11 10:30:00,74.84,74.96,74.61,74.84,76227.0,68.3766,68.4862,68.1665,68.3766,76227.0
2018-07-11 11:00:00,74.86,74.96,74.65,74.7,77334.0,68.3949,68.4862,68.203,68.2487,77334.0
2018-07-11 11:30:00,74.7,74.82,74.69,74.73,32781.0,68.2487,68.3583,68.2396,68.2761,32781.0
2018-07-11 12:00:00,74.72,74.83,74.69,74.75,23047.0,68.267,68.3675,68.2396,68.2944,23047.0
2018-07-11 12:30:00,74.77,74.87,74.69,74.73,58422.0,68.3127,68.404,68.2396,68.2761,58422.0
2018-07-11 13:00:00,74.74,74.82,74.67,74.78,22072.0,68.2852,68.3583,68.2213,68.3218,22072.0
2018-07-11 13:30:00,74.78,74.86,74.52,74.57,49576.0,68.3218,68.3949,68.0842,68.1299,49576.0
2018-07-11 14:00:00,74.58,74.69,74.46,74.67,38790.0,68.1391,68.2396,68.0294,68.2213,38790.0
2018-07-11 14:30:00,74.7,74.81,74.7,74.76,75380.0,68.2487,68.3492,68.2487,68.3035,75380.0
2018-07-11 15:00:00,74.76,74.77,74.62,74.64,76728.0,68.3035,68.3127,68.1756,68.1939,76728.0
2018-07-11 15:30:00,74.66,74.82,74.63,74.65,164282.0,68.2122,68.3583,68.1847,68.203,164282.0
2018-07-12 09:30:00,75.22,75.38,74.83,74.84,170139.0,68.7238,68.87,68.3675,68.3766,170139.0
2018-07-12 10:00:00,74.88,74.99,74.73,74.83,64754.0,68.4132,68.5137,68.2761,68.3675,64754.0
2018-07-12 10:30:00,74.81,74.83,74.51,74.54,50539.0,68.3492,68.3675,68.0751,68.1025,50539.0
2018-07-12 11:00:00,74.55,74.55,74.29,74.47,119925.0,68.1117,68.1117,67.8741,68.0386,119925.0
2018-07-12 11:30:00,74.48,74.63,74.34,74.57,74671.0,68.0477,68.1847,67.9198,68.1299,74671.0
2018-07-12 12:00:00,74.58,74.81,74.52,74.8,55314.0,68.1391,68.3492,68.0842,68.3401,55314.0
2018-07-12 12:30:00,74.82,74.95,74.73,74.95,37740.0,68.3583,68.4771,68.2761,68.4771,37740.0
2018-07-12 13:00:00,74.94,75.1,74.92,75.08,33863.0,68.468,68.6142,68.4497,68.5959,33863.0
2018-07-12 13:30:00,75.08,75.1,75.02,75.04,34302.0,68.5959,68.6142,68.5411,68.5593,34302.0
2018-07-12 14:00:00,75.05,75.11,74.92,74.98,48655.0,68.5685,68.6233,68.4497,68.5045,48655.0
2018-07-12 14:30:00,74.98,74.98,74.81,74.89,54305.0,68.5045,68.5045,68.3492,68.4223,54305.0
2018-07-12 15:00:00,74.88,74.93,74.7,74.82,70821.0,68.4132,68.4588,68.2487,68.3583,70821.0
2018-07-12 15:30:00,74.82,74.83,74.68,74.75,258983.0,68.3583,68.3675,68.2304,68.2944,258983.0
2018-07-13 09:30:00,74.81,74.81,73.8,74.11,91198.0,68.3492,68.3492,67.4264,67.7097,91198.0
2018-07-13 10:00:00,74.11,74.4,73.97,74.3,82464.0,67.7097,67.9746,67.5817,67.8832,82464.0
2018-07-13 10:30:00,74.34,74.67,74.27,74.54,33566.0,67.9198,68.2213,67.8558,68.1025,33566.0
2018-07-13 11:00:00,74.58,74.76,74.56,74.63,35840.0,68.1391,68.3035,68.1208,68.1847,35840.0
2018-07-13 11:30:00,74.6,74.66,74.47,74.55,26855.0,68.1573,68.2122,68.0386,68.1117,26855.0
2018-07-13 12:00:00,74.56,74.62,74.51,74.62,36102.0,68.1208,68.1756,68.0751,68.1756,36102.0
2018-07-13 12:30:00,74.62,74.7,74.55,74.7,28306.0,68.1756,68.2487,68.1117,68.2487,28306.0
2018-07-13 13:00:00,74.71,74.77,74.66,74.7,25909.0,68.2578,68.3127,68.2122,68.2487,25909.0
2018-07-13 13:30:00,74.71,74.74,74.64,74.72,49630.0,68.2578,68.2852,68.1939,68.267,49630.0
2018-07-13 14:00:00,74.73,74.73,74.63,74.68,81655.0,68.2761,68.2761,68.1847,68.2304,81655.0
2018-07-13 14:30:00,74.67,74.68,74.61,74.66,41521.0,68.2213,68.2304,68.1665,68.2122,41521.0
2018-07-13 15:00:00,74.67,74.76,74.66,74.73,49992.0,68.2213,68.3035,68.2122,68.2761,49992.0
2018-07-13 15:30:00,74.73,74.8,74.67,74.71,277682.0,68.2761,68.3401,68.2213,68.2578,277682.0
2018-07-16 09:30:00,74.88,75.01,74.71,74.98,54203.0,68.4132,68.5319,68.2578,68.5045,54203.0
2018-07-16 10:00:00,74.98,75.3,74.91,75.17,79574.0,68.5045,68.7969,68.4406,68.6781,79574.0
2018-07-16 10:30:00,75.18,75.36,74.92,74.96,73125.0,68.6872,68.8517,68.4497,68.4862,73125.0
2018-07-16 11:00:00,74.93,75.19,74.93,75.19,40561.0,68.4588,68.6964,68.4588,68.6964,40561.0
2018-07-16 11:30:00,75.19,75.25,75.12,75.18,43701.0,68.6964,68.7512,68.6324,68.6872,43701.0
2018-07-16 12:00:00,75.17,75.17,75.06,75.15,26661.0,68.6781,68.6781,68.5776,68.6598,26661.0
2018-07-16 12:30:00,75.16,75.25,75.11,75.21,54249.0,68.669,68.7512,68.6233,68.7147,54249.0
2018-07-16 13:00:00,75.22,75.25,75.15,75.2,30618.0,68.7238,68.7512,68.6598,68.7055,30618.0
2018-07-16 13:30:00,75.2,75.27,75.11,75.15,26374.0,68.7055,68.7695,68.6233,68.6598,26374.0
2018-07-16 14:00:00,75.15,75.23,75.13,75.19,55350.0,68.6598,68.7329,68.6416,68.6964,55350.0
2018-07-16 14:30:00,75.19,75.2,75.06,75.08,34375.0,68.6964,68.7055,68.5776,68.5959,34375.0
2018-07-16 15:00:00,75.08,75.19,75.07,75.19,43703.0,68.5959,68.6964,68.5867,68.6964,43703.0
2018-07-16 15:30:00,75.19,75.31,75.14,75.19,250137.0,68.6964,68.806,68.6507,68.6964,250137.0
2018-07-17 09:30:00,74.98,75.25,74.87,74.95,99423.0,68.5045,68.7512,68.404,68.4771,99423.0
2018-07-17 10:00:00,74.97,75.03,74.82,74.93,52177.0,68.4954,68.5502,68.3583,68.4588,52177.0
2018-07-17 10:30:00,74.94,75.11,74.9,75.11,91094.0,68.468,68.6233,68.4314,68.6233,91094.0
2018-07-17 11:00:00,75.12,75.22,75.05,75.17,43915.0,68.6324,68.7238,68.5685,68.6781,43915.0
2018-07-17 11:30:00,75.16,75.18,74.94,75.17,55519.0,68.669,68.6872,68.468,68.6781,55519.0
2018-07-17 12:00:00,75.16,75.37,75.09,75.31,49979.0,68.669,68.8608,68.605,68.806,49979.0
2018-07-17 12:30:00,75.31,75.33,75.22,75.32,51413.0,68.806,68.8243,68.7238,68.8152,51413.0
2018-07-17 13:00:00,75.31,75.39,75.27,75.3,33803.0,68.806,68.8791,68.7695,68.7969,33803.0
2018-07-17 13:30:00,75.3,75.42,75.28,75.38,41071.0,68.7969,68.9065,68.7786,68.87,41071.0
2018-07-17 14:00:00,75.38,75.45,75.26,75.44,54226.0,68.87,68.9339,68.7603,68.9248,54226.0
2018-07-17 14:30:00,75.44,75.55,75.42,75.51,58944.0,68.9248,69.0253,68.9065,68.9887,58944.0
2018-07-17 15:00:00,75.5,75.69,75.48,75.68,95315.0,68.9796,69.1532,68.9613,69.1441,95315.0
2018-07-17 15:30:00,75.68,75.79,75.55,75.62,305602.0,69.1441,69.2446,69.0253,69.0892,305602.0
2018-07-18 09:30:00,75.68,76.18,75.34,76.14,89893.0,69.1441,69.6009,68.8334,69.5643,89893.0
2018-07-18 10:00:00,76.14,76.4,76.07,76.39,68992.0,69.5643,69.8019,69.5004,69.7927,68992.0
2018-07-18 10:30:00,76.39,76.65,76.23,76.62,109193.0,69.7927,70.0303,69.6466,70.0029,109193.0
2018-07-18 11:00:00,76.62,76.68,76.49,76.66,59995.0,70.0029,70.0577,69.8841,70.0394,59995.0
2018-07-18 11:30:00,76.63,76.73,76.6,76.69,35453.0,70.012,70.1034,69.9846,70.0668,35453.0
2018-07-18 12:00:00,76.69,76.86,76.68,76.73,34456.0,70.0668,70.2222,70.0577,70.1034,34456.0
2018-07-18 12:30:00,76.73,76.75,76.65,76.7,53713.0,70.1034,70.1217,70.0303,70.076,53713.0
2018-07-18 13:00:00,76.7,76.7,76.56,76.62,47691.0,70.076,70.076,69.9481,70.0029,47691.0
2018-07-18 13:30:00,76.63,76.63,76.47,76.55,39977.0,70.012,70.012,69.8658,69.9389,39977.0
2018-07-18 14:00:00,76.54,76.68,76.53,76.66,113496.0,69.9298,70.0577,69.9207,70.0394,113496.0
2018-07-18 14:30:00,76.67,76.74,76.61,76.63,76491.0,70.0486,70.1125,69.9937,70.012,76491.0
2018-07-18 15:00:00,76.64,76.74,76.63,76.7,93087.0,70.0212,70.1125,70.012,70.076,93087.0
2018-07-18 15:30:00,76.7,76.87,76.7,76.78,315102.0,70.076,70.2313,70.076,70.1491,315102.0
2018-07-19 09:30:00,76.66,76.97,76.18,76.33,117586.0,70.0394,70.3227,69.6009,69.7379,117586.0
2018-07-19 10:00:00,76.37,76.55,76.21,76.33,101649.0,69.7745,69.9389,69.6283,69.7379,101649.0
2018-07-19 10:30:00,76.35,76.52,76.19,76.33,62809.0,69.7562,69.9115,69.61,69.7379,62809.0
2018-07-19 11:00:00,76.33,76.45,76.27,76.27,59184.0,69.7379,69.8476,69.6831,69.6831,59184.0
2018-07-19 11:30:00,76.29,76.34,76.23,76.25,41560.0,69.7014,69.7471,69.6466,69.6648,41560.0
2018-07-19 12:00:00,76.25,76.29,76.02,76.04,90516.0,69.6648,69.7014,69.4547,69.473,90516.0
2018-07-19 12:30:00,76.05,76.1,75.88,75.98,51603.0,69.4821,69.5278,69.3268,69.4182,51603.0
2018-07-19 13:00:00,75.98,76.09,75.84,75.97,53961.0,69.4182,69.5187,69.2902,69.409,53961.0
2018-07-19 13:30:00,75.97,76.05,75.91,76.04,33427.0,69.409,69.4821,69.3542,69.473,33427.0
2018-07-19 14:00:00,76.04,76.09,75.97,76.06,35604.0,69.473,69.5187,69.409,69.4912,35604.0
2018-07-19 14:30:00,76.06,76.06,75.88,75.92,71185.0,69.4912,69.4912,69.3268,69.3633,71185.0
2018-07-19 15:00:00,75.93,75.96,75.8,75.87,79902.0,69.3725,69.3999,69.2537,69.3177,79902.0
2018-07-19 15:30:00,75.87,75.92,75.69,75.76,229520.0,69.3177,69.3633,69.1532,69.2172,229520.0
2018-07-20 09:30:00,75.44,75.75,75.09,75.68,169030.0,68.9248,69.208,68.605,69.1441,169030.0
2018-07-20 10:00:00,75.69,75.83,75.54,75.62,37553.0,69.1532,69.2811,69.0162,69.0892,37553.0
2018-07-20 10:30:00,75.63,75.72,75.51,75.6,74312.0,69.0984,69.1806,68.9887,69.071,74312.0
2018-07-20 11:00:00,75.61,75.72,75.58,75.7,63346.0,69.0801,69.1806,69.0527,69.1623,63346.0
2018-07-20 11:30:00,75.7,75.84,75.68,75.81,66830.0,69.1623,69.2902,69.1441,69.2628,66830.0
2018-07-20 12:00:00,75.82,75.88,75.75,75.81,53197.0,69.272,69.3268,69.208,69.2628,53197.0
2018-07-20 12:30:00,75.81,75.87,75.78,75.81,48140.0,69.2628,69.3177,69.2354,69.2628,48140.0
2018-07-20 13:00:00,75.81,75.84,75.67,75.68,48581.0,69.2628,69.2902,69.1349,69.1441,48581.0
2018-07-20 13:30:00,75.68,75.81,75.65,75.79,49064.0,69.1441,69.2628,69.1167,69.2446,49064.0
2018-07-20 14:00:00,75.79,75.87,75.72,75.78,53817.0,69.2446,69.3177,69.1806,69.2354,53817.0
2018-07-20 14:30:00,75.79,75.8,75.69,75.8,284326.0,69.2446,69.2537,69.1532,69.2537,284326.0
2018-07-20 15:00:00,75.79,75.82,75.75,75.8,115459.0,69.2446,69.272,69.208,69.2537,115459.0
2018-07-20 15:30:00,75.8,75.86,75.73,75.82,276470.0,69.2537,69.3085,69.1897,69.272,276470.0
2018-07-23 09:30:00,75.75,76.17,75.65,76.01,178158.0,69.208,69.5917,69.1167,69.4456,178158.0
2018-07-23 10:00:00,76.0,76.31,76.0,76.14,94377.0,69.4364,69.7197,69.4364,69.5643,94377.0
2018-07-23 10:30:00,76.14,76.14,75.97,76.06,82252.0,69.5643,69.5643,69.409,69.4912,82252.0
2018-07-23 11:00:00,76.06,76.3,76.0,76.24,113475.0,69.4912,69.7105,69.4364,69.6557,113475.0
2018-07-23 11:30:00,76.24,76.26,76.07,76.15,56422.0,69.6557,69.674,69.5004,69.5735,56422.0
2018-07-23 12:00:00,76.15,76.22,76.11,76.19,46630.0,69.5735,69.6374,69.5369,69.61,46630.0
2018-07-23 12:30:00,76.19,76.23,76.15,76.21,43764.0,69.61,69.6466,69.5735,69.6283,43764.0
2018-07-23 13:00:00,76.22,76.24,76.17,76.22,46379.0,69.6374,69.6557,69.5917,69.6374,46379.0
2018-07-23 13:30:00,76.23,76.41,76.19,76.41,112445.0,69.6466,69.811,69.61,69.811,112445.0
2018-07-23 14:00:00,76.4,76.46,76.28,76.28,49247.0,69.8019,69.8567,69.6922,69.6922,49247.0
2018-07-23 14:30:00,76.29,76.46,76.28,76.41,57246.0,69.7014,69.8567,69.6922,69.811,57246.0
2018-07-23 15:00:00,76.42,76.56,76.41,76.56,94424.0,69.8202,69.9481,69.811,69.9481,94424.0
2018-07-23 15:30:00,76.56,76.61,76.5,76.58,373163.0,69.9481,69.9937,69.8932,69.9663,373163.0
2018-07-24 09:30:00,76.69,76.92,76.39,76.61,118215.0,70.0668,70.277,69.7927,69.9937,118215.0
2018-07-24 10:00:00,76.6,76.93,76.53,76.63,237718.0,69.9846,70.2861,69.9207,70.012,237718.0
2018-07-24 10:30:00,76.64,76.83,76.44,76.48,676186.0,70.0212,70.1947,69.8384,69.875,676186.0
2018-07-24 11:00:00,76.49,76.56,76.33,76.48,105446.0,69.8841,69.9481,69.7379,69.875,105446.0
2018-07-24 11:30:00,76.46,76.49,76.31,76.49,71875.0,69.8567,69.8841,69.7197,69.8841,71875.0
2018-07-24 12:00:00,76.48,76.63,76.46,76.6,169718.0,69.875,70.012,69.8567,69.9846,169718.0
2018-07-24 12:30:00,76.59,76.61,76.51,76.55,56567.0,69.9755,69.9937,69.9024,69.9389,56567.0
2018-07-24 13:00:00,76.54,76.63,76.43,76.5,74814.0,69.9298,70.012,69.8293,69.8932,74814.0
2018-07-24 13:30:00,76.51,76.51,76.32,76.4,90832.0,69.9024,69.9024,69.7288,69.8019,90832.0
2018-07-24 14:00:00,76.38,76.4,76.28,76.35,312989.0,69.7836,69.8019,69.6922,69.7562,312989.0
2018-07-24 14:30:00,76.35,76.47,76.3,76.45,155716.0,69.7562,69.8658,69.7105,69.8476,155716.0
2018-07-24 15:00:00,76.44,76.44,76.24,76.27,196762.0,69.8384,69.8384,69.6557,69.6831,196762.0
2018-07-24 15:30:00,76.27,76.48,76.26,76.43,616238.0,69.6831,69.875,69.674,69.8293,616238.0
2018-07-25 09:30:00,76.24,76.45,75.92,76.14,160279.0,69.6557,69.8476,69.3633,69.5643,160279.0
2018-07-25 10:00:00,76.15,76.52,76.14,76.41,158780.0,69.5735,69.9115,69.5643,69.811,158780.0
2018-07-25 10:30:00,76.41,76.52,76.18,76.35,118797.0,69.811,69.9115,69.6009,69.7562,118797.0
2018-07-25 11:00:00,76.36,76.39,76.25,76.35,63147.0,69.7653,69.7927,69.6648,69.7562,63147.0
2018-07-25 11:30:00,76.36,76.5,76.3,76.5,43347.0,69.7653,69.8932,69.7105,69.8932,43347.0
2018-07-25 12:00:00,76.49,76.55,76.45,76.48,44491.0,69.8841,69.9389,69.8476,69.875,44491.0
2018-07-25 12:30:00,76.48,76.51,76.35,76.51,55061.0,69.875,69.9024,69.7562,69.9024,55061.0
2018-07-25 13:00:00,76.51,76.54,76.29,76.3,57867.0,69.9024,69.9298,69.7014,69.7105,57867.0
2018-07-25 13:30:00,76.3,76.46,76.27,76.43,73440.0,69.7105,69.8567,69.6831,69.8293,73440.0
2018-07-25 14:00:00,76.42,76.6,76.42,76.59,92729.0,69.8202,69.9846,69.8202,69.9755,92729.0
2018-07-25 14:30:00,76.6,76.65,76.44,76.52,88068.0,69.9846,70.0303,69.8384,69.9115,88068.0
2018-07-25 15:00:00,76.52,76.59,76.5,76.52,73194.0,69.9115,69.9755,69.8932,69.9115,73194.0
2018-07-25 15:30:00,76.52,76.85,76.46,76.78,295216.0,69.9115,70.213,69.8567,70.1491,295216.0
2018-07-26 09:30:00,76.83,77.2,76.55,77.1,139491.0,70.1947,70.5328,69.9389,70.4414,139491.0
2018-07-26 10:00:00,77.12,77.14,76.95,76.97,79642.0,70.4597,70.478,70.3044,70.3227,79642.0
2018-07-26 10:30:00,76.94,77.14,76.94,77.1,221533.0,70.2952,70.478,70.2952,70.4414,221533.0
2018-07-26 11:00:00,77.12,77.22,77.06,77.1,70487.0,70.4597,70.5511,70.4049,70.4414,70487.0
2018-07-26 11:30:00,77.09,77.1,76.91,77.03,107876.0,70.4323,70.4414,70.2678,70.3775,107876.0
2018-07-26 12:00:00,77.03,77.1,76.95,76.96,72305.0,70.3775,70.4414,70.3044,70.3135,72305.0
2018-07-26 12:30:00,76.96,76.98,76.86,76.89,41413.0,70.3135,70.3318,70.2222,70.2496,41413.0
2018-07-26 13:00:00,76.89,77.12,76.89,77.08,34992.0,70.2496,70.4597,70.2496,70.4232,34992.0
2018-07-26 13:30:00,77.08,77.08,76.94,76.95,23316.0,70.4232,70.4232,70.2952,70.3044,23316.0
2018-07-26 14:00:00,76.94,76.96,76.83,76.95,105036.0,70.2952,70.3135,70.1947,70.3044,105036.0
2018-07-26 14:30:00,76.96,77.15,76.93,77.05,112065.0,70.3135,70.4871,70.2861,70.3957,112065.0
2018-07-26 15:00:00,77.05,77.07,76.96,77.02,139570.0,70.3957,70.414,70.3135,70.3683,139570.0
2018-07-26 15:30:00,77.02,77.14,76.93,77.06,399597.0,70.3683,70.478,70.2861,70.4049,399597.0
2018-07-27 09:30:00,76.77,77.19,76.61,76.93,233857.0,70.1399,70.5237,69.9937,70.2861,233857.0
2018-07-27 10:00:00,76.95,77.12,76.83,76.84,222050.0,70.3044,70.4597,70.1947,70.2039,222050.0
2018-07-27 10:30:00,76.84,77.07,76.79,77.07,110073.0,70.2039,70.414,70.1582,70.414,110073.0
2018-07-27 11:00:00,77.07,77.1,76.96,76.98,32574.0,70.414,70.4414,70.3135,70.3318,32574.0
2018-07-27 11:30:00,77.01,77.01,76.83,76.83,30954.0,70.3592,70.3592,70.1947,70.1947,30954.0
2018-07-27 12:00:00,76.84,76.85,76.75,76.82,35615.0,70.2039,70.213,70.1217,70.1856,35615.0
2018-07-27 12:30:00,76.83,76.83,76.54,76.56,39345.0,70.1947,70.1947,69.9298,69.9481,39345.0
2018-07-27 13:00:00,76.55,76.68,76.47,76.68,38677.0,69.9389,70.0577,69.8658,70.0577,38677.0
2018-07-27 13:30:00,76.69,76.76,76.63,76.73,57940.0,70.0668,70.1308,70.012,70.1034,57940.0
2018-07-27 14:00:00,76.75,76.76,76.5,76.51,71128.0,70.1217,70.1308,69.8932,69.9024,71128.0
2018-07-27 14:30:00,76.5,76.54,76.36,76.36,82876.0,69.8932,69.9298,69.7653,69.7653,82876.0
2018-07-27 15:00:00,76.38,76.52,76.36,76.38,99758.0,69.7836,69.9115,69.7653,69.7836,99758.0
2018-07-27 15:30:00,76.39,76.42,76.16,76.3,301327.0,69.7927,69.8202,69.5826,69.7105,301327.0
2018-07-30 09:30:00,76.2,76.51,76.01,76.41,165379.0,69.6192,69.9024,69.4456,69.811,165379.0
2018-07-30 10:00:00,76.44,76.46,76.0,76.13,67308.0,69.8384,69.8567,69.4364,69.5552,67308.0
2018-07-30 10:30:00,76.14,76.14,75.77,75.77,64303.0,69.5643,69.5643,69.2263,69.2263,64303.0
2018-07-30 11:00:00,75.79,75.79,75.38,75.42,121650.0,69.2446,69.2446,68.87,68.9065,121650.0
2018-07-30 11:30:00,75.43,75.43,74.99,75.01,94964.0,68.9157,68.9157,68.5137,68.5319,94964.0
2018-07-30 12:00:00,75.01,75.05,74.82,74.95,82112.0,68.5319,68.5685,68.3583,68.4771,82112.0
2018-07-30 12:30:00,74.95,74.95,74.73,74.77,80336.0,68.4771,68.4771,68.2761,68.3127,80336.0
2018-07-30 13:00:00,74.76,74.81,74.64,74.75,69761.0,68.3035,68.3492,68.1939,68.2944,69761.0
2018-07-30 13:30:00,74.74,74.87,74.74,74.78,98006.0,68.2852,68.404,68.2852,68.3218,98006.0
2018-07-30 14:00:00,74.78,74.81,74.66,74.7,75649.0,68.3218,68.3492,68.2122,68.2487,75649.0
2018-07-30 14:30:00,74.7,74.77,74.46,74.54,107803.0,68.2487,68.3127,68.0294,68.1025,107803.0
2018-07-30 15:00:00,74.55,74.55,74.22,74.3,161122.0,68.1117,68.1117,67.8102,67.8832,161122.0
2018-07-30 15:30:00,74.3,74.35,74.16,74.3,524896.0,67.8832,67.9289,67.7553,67.8832,524896.0
2018-07-31 09:30:00,74.77,74.96,73.74,73.74,166804.0,68.3127,68.4862,67.3716,67.3716,166804.0
2018-07-31 10:00:00,73.78,73.87,73.23,73.42,144005.0,67.4082,67.4904,66.9057,67.0792,144005.0
2018-07-31 10:30:00,73.44,73.54,73.2,73.27,270876.0,67.0975,67.1889,66.8782,66.9422,270876.0
2018-07-31 11:00:00,73.27,73.44,73.25,73.35,196595.0,66.9422,67.0975,66.9239,67.0153,196595.0
2018-07-31 11:30:00,73.36,73.42,73.27,73.34,145917.0,67.0244,67.0792,66.9422,67.0062,145917.0
2018-07-31 12:00:00,73.35,73.45,73.29,73.42,175165.0,67.0153,67.1067,66.9605,67.0792,175165.0
2018-07-31 12:30:00,73.41,73.41,73.27,73.38,137481.0,67.0701,67.0701,66.9422,67.0427,137481.0
2018-07-31 13:00:00,73.39,73.57,73.37,73.49,98983.0,67.0518,67.2163,67.0336,67.1432,98983.0
2018-07-31 13:30:00,73.48,73.67,73.46,73.53,81157.0,67.1341,67.3077,67.1158,67.1797,81157.0
2018-07-31 14:00:00,73.55,73.88,73.51,73.84,257013.0,67.198,67.4995,67.1615,67.463,257013.0
2018-07-31 14:30:00,73.84,73.9,73.67,73.68,106835.0,67.463,67.5178,67.3077,67.3168,106835.0
2018-07-31 15:00:00,73.68,73.7,73.6,73.64,75059.0,67.3168,67.3351,67.2437,67.2802,75059.0
2018-07-31 15:30:00,73.65,73.98,73.62,73.9,447834.0,67.2894,67.5909,67.262,67.5178,447834.0
2018-08-01 09:30:00,74.05,74.96,74.05,74.85,115665.0,67.6548,68.4862,67.6548,68.3857,115665.0
2018-08-01 10:00:00,74.84,75.01,74.75,74.89,97971.0,68.3766,68.5319,68.2944,68.4223,97971.0
2018-08-01 10:30:00,74.9,75.0,74.85,74.9,73895.0,68.4314,68.5228,68.3857,68.4314,73895.0
2018-08-01 11:00:00,74.91,74.98,74.41,74.41,88159.0,68.4406,68.5045,67.9837,67.9837,88159.0
2018-08-01 11:30:00,74.38,74.38,73.95,74.12,81544.0,67.9563,67.9563,67.5635,67.7188,81544.0
2018-08-01 12:00:00,74.12,74.12,73.69,73.79,77750.0,67.7188,67.7188,67.3259,67.4173,77750.0
2018-08-01 12:30:00,73.77,73.94,73.74,73.92,65446.0,67.399,67.5543,67.3716,67.5361,65446.0
2018-08-01 13:00:00,73.92,74.04,73.83,73.83,43277.0,67.5361,67.6457,67.4538,67.4538,43277.0
2018-08-01 13:30:00,73.83,74.01,73.82,73.94,54615.0,67.4538,67.6183,67.4447,67.5543,54615.0
2018-08-01 14:00:00,73.95,74.06,73.83,74.0,110018.0,67.5635,67.664,67.4538,67.6092,110018.0
2018-08-01 14:30:00,74.0,74.0,73.78,73.9,145714.0,67.6092,67.6092,67.4082,67.5178,145714.0
2018-08-01 15:00:00,73.9,73.95,73.8,73.94,156738.0,67.5178,67.5635,67.4264,67.5543,156738.0
2018-08-01 15:30:00,73.94,74.01,73.53,73.68,349001.0,67.5543,67.6183,67.1797,67.3168,349001.0
2018-08-02 09:30:00,72.71,73.65,72.06,73.1,398487.0,66.4306,67.2894,65.8367,66.7869,398487.0
2018-08-02 10:00:00,73.1,73.22,72.59,72.64,491097.0,66.7869,66.8965,66.3209,66.3666,491097.0
2018-08-02 10:30:00,72.65,72.74,72.17,72.34,244045.0,66.3757,66.458,65.9372,66.0925,244045.0
2018-08-02 11:00:00,72.34,72.68,72.32,72.57,339307.0,66.0925,66.4032,66.0742,66.3027,339307.0
2018-08-02 11:30:00,72.57,72.65,72.31,72.41,174130.0,66.3027,66.3757,66.0651,66.1565,174130.0
2018-08-02 12:00:00,72.41,72.62,72.32,72.59,217886.0,66.1565,66.3483,66.0742,66.3209,217886.0
2018-08-02 12:30:00,72.61,72.78,72.55,72.64,99909.0,66.3392,66.4945,66.2844,66.3666,99909.0
2018-08-02 13:00:00,72.63,72.88,72.6,72.87,117374.0,66.3575,66.5859,66.3301,66.5767,117374.0
2018-08-02 13:30:00,72.88,72.91,72.8,72.84,116599.0,66.5859,66.6133,66.5128,66.5493,116599.0
2018-08-02 14:00:00,72.84,73.14,72.82,73.09,238119.0,66.5493,66.8234,66.5311,66.7777,238119.0
2018-08-02 14:30:00,73.09,73.34,73.06,73.31,124133.0,66.7777,67.0062,66.7503,66.9787,124133.0
2018-08-02 15:00:00,73.3,73.37,72.82,72.95,354051.0,66.9696,67.0336,66.5311,66.6498,354051.0
2018-08-02 15:30:00,72.95,73.0,72.84,72.88,579615.0,66.6498,66.6955,66.5493,66.5859,579615.0
2018-08-03 09:30:00,72.94,72.94,72.5,72.69,414775.0,66.6407,66.6407,66.2387,66.4123,414775.0
2018-08-03 10:00:00,72.71,72.76,72.54,72.65,308321.0,66.4306,66.4762,66.2752,66.3757,308321.0
2018-08-03 10:30:00,72.64,72.69,72.36,72.4,119914.0,66.3666,66.4123,66.1108,66.1473,119914.0
2018-08-03 11:00:00,72.4,72.67,72.38,72.62,162170.0,66.1473,66.394,66.1291,66.3483,162170.0
2018-08-03 11:30:00,72.62,72.87,72.6,72.77,193051.0,66.3483,66.5767,66.3301,66.4854,193051.0
2018-08-03 12:00:00,72.75,72.86,72.68,72.7,75037.0,66.4671,66.5676,66.4032,66.4214,75037.0
2018-08-03 12:30:00,72.7,72.77,72.64,72.65,114979.0,66.4214,66.4854,66.3666,66.3757,114979.0
2018-08-03 13:00:00,72.65,72.76,72.64,72.68,82642.0,66.3757,66.4762,66.3666,66.4032,82642.0
2018-08-03 13:30:00,72.69,72.7,72.55,72.62,103444.0,66.4123,66.4214,66.2844,66.3483,103444.0
2018-08-03 14:00:00,72.63,72.67,72.55,72.6,104801.0,66.3575,66.394,66.2844,66.3301,104801.0
2018-08-03 14:30:00,72.6,72.6,72.51,72.52,184056.0,66.3301,66.3301,66.2478,66.257,184056.0
2018-08-03 15:00:00,72.53,72.65,72.52,72.62,156369.0,66.2661,66.3757,66.257,66.3483,156369.0
2018-08-03 15:30:00,72.62,72.81,72.59,72.81,321312.0,66.3483,66.5219,66.3209,66.5219,321312.0
2018-08-06 09:30:00,72.76,72.89,72.4,72.47,248752.0,66.4762,66.595,66.1473,66.2113,248752.0
2018-08-06 10:00:00,72.51,72.6,72.43,72.52,62499.0,66.2478,66.3301,66.1747,66.257,62499.0
2018-08-06 10:30:00,72.49,72.55,72.45,72.52,47521.0,66.2296,66.2844,66.193,66.257,47521.0
2018-08-06 11:00:00,72.51,72.69,72.51,72.57,129512.0,66.2478,66.4123,66.2478,66.3027,129512.0
2018-08-06 11:30:00,72.58,72.69,72.56,72.6,182063.0,66.3118,66.4123,66.2935,66.3301,182063.0
2018-08-06 12:00:00,72.6,72.78,72.6,72.77,65487.0,66.3301,66.4945,66.3301,66.4854,65487.0
2018-08-06 12:30:00,72.77,72.79,72.67,72.68,119861.0,66.4854,66.5037,66.394,66.4032,119861.0
2018-08-06 13:00:00,72.69,72.76,72.54,72.56,79332.0,66.4123,66.4762,66.2752,66.2935,79332.0
2018-08-06 13:30:00,72.56,72.62,72.5,72.53,124858.0,66.2935,66.3483,66.2387,66.2661,124858.0
2018-08-06 14:00:00,72.53,72.61,72.47,72.56,46381.0,66.2661,66.3392,66.2113,66.2935,46381.0
2018-08-06 14:30:00,72.56,72.62,72.55,72.58,92461.0,66.2935,66.3483,66.2844,66.3118,92461.0
2018-08-06 15:00:00,72.58,72.59,72.51,72.57,86242.0,66.3118,66.3209,66.2478,66.3027,86242.0
2018-08-06 15:30:00,72.57,72.59,72.48,72.56,402386.0,66.3027,66.3209,66.2204,66.2935,402386.0
2018-08-07 09:30:00,72.75,73.34,72.66,73.34,78692.0,66.4671,67.0062,66.3849,67.0062,78692.0
2018-08-07 10:00:00,73.35,73.44,73.22,73.39,69483.0,67.0153,67.0975,66.8965,67.0518,69483.0
2018-08-07 10:30:00,73.39,73.77,73.39,73.7,79824.0,67.0518,67.399,67.0518,67.3351,79824.0
2018-08-07 11:00:00,73.69,73.7,73.57,73.58,58601.0,67.3259,67.3351,67.2163,67.2254,58601.0
2018-08-07 11:30:00,73.57,73.7,73.55,73.68,60076.0,67.2163,67.3351,67.198,67.3168,60076.0
2018-08-07 12:00:00,73.67,73.71,73.57,73.67,53255.0,67.3077,67.3442,67.2163,67.3077,53255.0
2018-08-07 12:30:00,73.67,73.71,73.56,73.64,56722.0,67.3077,67.3442,67.2072,67.2802,56722.0
2018-08-07 13:00:00,73.64,73.73,73.62,73.7,36186.0,67.2802,67.3625,67.262,67.3351,36186.0
2018-08-07 13:30:00,73.73,73.8,73.65,73.78,71427.0,67.3625,67.4264,67.2894,67.4082,71427.0
2018-08-07 14:00:00,73.78,73.89,73.73,73.76,57559.0,67.4082,67.5087,67.3625,67.3899,57559.0
2018-08-07 14:30:00,73.76,73.86,73.76,73.82,66979.0,67.3899,67.4812,67.3899,67.4447,66979.0
2018-08-07 15:00:00,73.82,73.84,73.74,73.81,78286.0,67.4447,67.463,67.3716,67.4356,78286.0
2018-08-07 15:30:00,73.81,73.81,73.71,73.72,304201.0,67.4356,67.4356,67.3442,67.3533,304201.0
2018-08-08 09:30:00,73.74,74.01,73.54,73.62,65186.0,67.3716,67.6183,67.1889,67.262,65186.0
2018-08-08 10:00:00,73.62,73.65,73.46,73.59,55586.0,67.262,67.2894,67.1158,67.2346,55586.0
2018-08-08 10:30:00,73.58,73.61,73.41,73.57,44529.0,67.2254,67.2528,67.0701,67.2163,44529.0
2018-08-08 11:00:00,73.56,73.74,73.54,73.66,42192.0,67.2072,67.3716,67.1889,67.2985,42192.0
2018-08-08 11:30:00,73.65,73.68,73.44,73.46,54292.0,67.2894,67.3168,67.0975,67.1158,54292.0
2018-08-08 12:00:00,73.45,73.56,73.33,73.55,72656.0,67.1067,67.2072,66.997,67.198,72656.0
2018-08-08 12:30:00,73.55,73.66,73.54,73.54,38645.0,67.198,67.2985,67.1889,67.1889,38645.0
2018-08-08 13:00:00,73.54,73.57,73.46,73.47,35446.0,67.1889,67.2163,67.1158,67.1249,35446.0
2018-08-08 13:30:00,73.48,73.57,73.46,73.55,86443.0,67.1341,67.2163,67.1158,67.198,86443.0
2018-08-08 14:00:00,73.56,73.61,73.51,73.6,55888.0,67.2072,67.2528,67.1615,67.2437,55888.0
2018-08-08 14:30:00,73.59,73.6,73.43,73.47,69677.0,67.2346,67.2437,67.0884,67.1249,69677.0
2018-08-08 15:00:00,73.47,73.49,73.38,73.44,72325.0,67.1249,67.1432,67.0427,67.0975,72325.0
2018-08-08 15:30:00,73.44,73.48,73.19,73.22,295680.0,67.0975,67.1341,66.8691,66.8965,295680.0
2018-08-09 09:30:00,73.21,73.31,73.05,73.17,89286.0,66.8874,66.9787,66.7412,66.8508,89286.0
2018-08-09 10:00:00,73.18,73.32,73.15,73.26,55282.0,66.86,66.9879,66.8326,66.9331,55282.0
2018-08-09 10:30:00,73.25,73.29,73.2,73.22,39238.0,66.9239,66.9605,66.8782,66.8965,39238.0
2018-08-09 11:00:00,73.23,73.38,73.22,73.3,49660.0,66.9057,67.0427,66.8965,66.9696,49660.0
2018-08-09 11:30:00,73.3,73.3,73.16,73.17,47339.0,66.9696,66.9696,66.8417,66.8508,47339.0
2018-08-09 12:00:00,73.18,73.21,73.11,73.14,50050.0,66.86,66.8874,66.796,66.8234,50050.0
2018-08-09 12:30:00,73.15,73.21,73.15,73.17,28536.0,66.8326,66.8874,66.8326,66.8508,28536.0
2018-08-09 13:00:00,73.17,73.24,73.16,73.2,40890.0,66.8508,66.9148,66.8417,66.8782,40890.0
2018-08-09 13:30:00,73.2,73.22,73.1,73.1,38285.0,66.8782,66.8965,66.7869,66.7869,38285.0
2018-08-09 14:00:00,73.1,73.15,73.03,73.14,35712.0,66.7869,66.8326,66.7229,66.8234,35712.0
2018-08-09 14:30:00,73.14,73.22,73.14,73.19,44172.0,66.8234,66.8965,66.8234,66.8691,44172.0
2018-08-09 15:00:00,73.2,73.28,73.18,73.25,225405.0,66.8782,66.9513,66.86,66.9239,225405.0
2018-08-09 15:30:00,73.25,73.29,73.17,73.23,234849.0,66.9239,66.9605,66.8508,66.9057,234849.0
2018-08-10 09:30:00,72.96,73.15,72.48,72.87,173775.0,66.659,66.8326,66.2204,66.5767,173775.0
2018-08-10 10:00:00,72.85,73.1,72.69,72.95,125787.0,66.5585,66.7869,66.4123,66.6498,125787.0
2018-08-10 10:30:00,72.95,73.21,72.94,73.21,46378.0,66.6498,66.8874,66.6407,66.8874,46378.0
2018-08-10 11:00:00,73.21,73.31,73.09,73.23,51766.0,66.8874,66.9787,66.7777,66.9057,51766.0
2018-08-10 11:30:00,73.23,73.34,73.2,73.26,51569.0,66.9057,67.0062,66.8782,66.9331,51569.0
2018-08-10 12:00:00,73.26,73.26,73.1,73.2,49961.0,66.9331,66.9331,66.7869,66.8782,49961.0
2018-08-10 12:30:00,73.19,73.26,73.08,73.16,40311.0,66.8691,66.9331,66.7686,66.8417,40311.0
2018-08-10 13:00:00,73.16,73.18,72.98,73.1,40818.0,66.8417,66.86,66.6772,66.7869,40818.0
2018-08-10 13:30:00,73.1,73.17,73.08,73.11,111003.0,66.7869,66.8508,66.7686,66.796,111003.0
2018-08-10 14:00:00,73.11,73.26,73.09,73.23,127283.0,66.796,66.9331,66.7777,66.9057,127283.0
2018-08-10 14:30:00,73.2,73.35,73.19,73.23,82853.0,66.8782,67.0153,66.8691,66.9057,82853.0
2018-08-10 15:00:00,73.22,73.52,73.1,73.41,112113.0,66.8965,67.1706,66.7869,67.0701,112113.0
2018-08-10 15:30:00,73.41,73.5,73.24,73.27,298569.0,67.0701,67.1523,66.9148,66.9422,298569.0
2018-08-13 09:30:00,73.33,73.93,73.33,73.89,107974.0,66.997,67.5452,66.997,67.5087,107974.0
2018-08-13 10:00:00,73.9,74.0,73.6,73.68,133028.0,67.5178,67.6092,67.2437,67.3168,133028.0
2018-08-13 10:30:00,73.68,73.82,73.64,73.68,125258.0,67.3168,67.4447,67.2802,67.3168,125258.0
2018-08-13 11:00:00,73.68,73.69,73.32,73.33,51786.0,67.3168,67.3259,66.9879,66.997,51786.0
2018-08-13 11:30:00,73.32,73.45,73.29,73.36,80054.0,66.9879,67.1067,66.9605,67.0244,80054.0
2018-08-13 12:00:00,73.35,73.39,73.09,73.12,150922.0,67.0153,67.0518,66.7777,66.8052,150922.0
2018-08-13 12:30:00,73.12,73.23,73.05,73.12,89501.0,66.8052,66.9057,66.7412,66.8052,89501.0
2018-08-13 13:00:00,73.11,73.22,73.0,73.22,48008.0,66.796,66.8965,66.6955,66.8965,48008.0
2018-08-13 13:30:00,73.22,73.27,73.15,73.22,89129.0,66.8965,66.9422,66.8326,66.8965,89129.0
2018-08-13 14:00:00,73.22,73.42,73.22,73.38,117612.0,66.8965,67.0792,66.8965,67.0427,117612.0
2018-08-13 14:30:00,73.39,73.4,73.23,73.26,192378.0,67.0518,67.061,66.9057,66.9331,192378.0
2018-08-13 15:00:00,73.26,73.3,73.17,73.22,259466.0,66.9331,66.9696,66.8508,66.8965,259466.0
2018-08-13 15:30:00,73.22,73.24,72.95,72.97,363517.0,66.8965,66.9148,66.6498,66.6681,363517.0
2018-08-14 09:30:00,73.18,73.34,72.96,73.19,125011.0,66.86,67.0062,66.659,66.8691,125011.0
2018-08-14 10:00:00,73.2,73.39,73.14,73.28,77700.0,66.8782,67.0518,66.8234,66.9513,77700.0
2018-08-14 10:30:00,73.29,73.58,73.22,73.54,182580.0,66.9605,67.2254,66.8965,67.1889,182580.0
2018-08-14 11:00:00,73.54,73.56,73.32,73.37,139566.0,67.1889,67.2072,66.9879,67.0336,139566.0
2018-08-14 11:30:00,73.37,73.54,73.35,73.45,67912.0,67.0336,67.1889,67.0153,67.1067,67912.0
2018-08-14 12:00:00,73.45,73.47,73.35,73.41,47293.0,67.1067,67.1249,67.0153,67.0701,47293.0
2018-08-14 12:30:00,73.41,73.53,73.41,73.5,46737.0,67.0701,67.1797,67.0701,67.1523,46737.0
2018-08-14 13:00:00,73.48,73.61,73.47,73.51,33580.0,67.1341,67.2528,67.1249,67.1615,33580.0
2018-08-14 13:30:00,73.5,73.57,73.46,73.53,31345.0,67.1523,67.2163,67.1158,67.1797,31345.0
2018-08-14 14:00:00,73.53,73.66,73.51,73.55,34923.0,67.1797,67.2985,67.1615,67.198,34923.0
2018-08-14 14:30:00,73.55,73.57,73.5,73.53,36038.0,67.198,67.2163,67.1523,67.1797,36038.0
2018-08-14 15:00:00,73.52,73.6,73.51,73.56,62924.0,67.1706,67.2437,67.1615,67.2072,62924.0
2018-08-14 15:30:00,73.55,73.58,73.45,73.5,203960.0,67.198,67.2254,67.1067,67.1523,203960.0
2018-08-15 09:30:00,73.33,73.71,73.2,73.4,73045.0,66.997,67.3442,66.8782,67.061,73045.0
2018-08-15 10:00:00,73.39,73.43,72.96,73.1,98438.0,67.0518,67.0884,66.659,66.7869,98438.0
2018-08-15 10:30:00,73.08,73.22,72.95,73.01,108685.0,66.7686,66.8965,66.6498,66.7047,108685.0
2018-08-15 11:00:00,73.01,73.42,72.99,73.34,87017.0,66.7047,67.0792,66.6864,67.0062,87017.0
2018-08-15 11:30:00,73.37,73.37,73.02,73.04,49212.0,67.0336,67.0336,66.7138,66.7321,49212.0
2018-08-15 12:00:00,73.03,73.34,73.03,73.29,48595.0,66.7229,67.0062,66.7229,66.9605,48595.0
2018-08-15 12:30:00,73.31,73.41,73.27,73.36,53523.0,66.9787,67.0701,66.9422,67.0244,53523.0
2018-08-15 13:00:00,73.35,73.36,73.13,73.17,33841.0,67.0153,67.0244,66.8143,66.8508,33841.0
2018-08-15 13:30:00,73.17,73.21,73.08,73.09,45902.0,66.8508,66.8874,66.7686,66.7777,45902.0
2018-08-15 14:00:00,73.09,73.14,72.97,72.97,35881.0,66.7777,66.8234,66.6681,66.6681,35881.0
2018-08-15 14:30:00,72.97,73.13,72.91,73.12,66827.0,66.6681,66.8143,66.6133,66.8052,66827.0
2018-08-15 15:00:00,73.14,73.26,73.09,73.21,74825.0,66.8234,66.9331,66.7777,66.8874,74825.0
2018-08-15 15:30:00,73.2,73.39,73.07,73.12,189120.0,66.8782,67.0518,66.7595,66.8052,189120.0
2018-08-16 09:30:00,73.43,73.69,73.25,73.67,126473.0,67.0884,67.3259,66.9239,67.3077,126473.0
2018-08-16 10:00:00,73.68,73.76,73.57,73.62,74000.0,67.3168,67.3899,67.2163,67.262,74000.0
2018-08-16 10:30:00,73.64,73.68,73.44,73.5,93934.0,67.2802,67.3168,67.0975,67.1523,93934.0
2018-08-16 11:00:00,73.5,73.67,73.46,73.51,200018.0,67.1523,67.3077,67.1158,67.1615,200018.0
2018-08-16 11:30:00,73.52,73.65,73.49,73.64,100300.0,67.1706,67.2894,67.1432,67.2802,100300.0
2018-08-16 12:00:00,73.64,73.79,73.59,73.66,102398.0,67.2802,67.4173,67.2346,67.2985,102398.0
2018-08-16 12:30:00,73.65,73.67,73.51,73.52,40531.0,67.2894,67.3077,67.1615,67.1706,40531.0
2018-08-16 13:00:00,73.52,73.61,73.47,73.56,39162.0,67.1706,67.2528,67.1249,67.2072,39162.0
2018-08-16 13:30:00,73.56,73.61,73.46,73.47,70149.0,67.2072,67.2528,67.1158,67.1249,70149.0
2018-08-16 14:00:00,73.46,73.48,73.34,73.34,76638.0,67.1158,67.1341,67.0062,67.0062,76638.0
2018-08-16 14:30:00,73.35,73.35,73.25,73.3,132528.0,67.0153,67.0153,66.9239,66.9696,132528.0
2018-08-16 15:00:00,73.31,73.44,73.3,73.43,102133.0,66.9787,67.0975,66.9696,67.0884,102133.0
2018-08-16 15:30:00,73.43,73.44,73.19,73.28,334360.0,67.0884,67.0975,66.8691,66.9513,334360.0
2018-08-17 09:30:00,73.3,73.5,73.0,73.39,451309.0,66.9696,67.1523,66.6955,67.0518,451309.0
2018-08-17 10:00:00,73.38,73.57,73.27,73.54,333851.0,67.0427,67.2163,66.9422,67.1889,333851.0
2018-08-17 10:30:00,73.55,73.75,73.48,73.7,192762.0,67.198,67.3807,67.1341,67.3351,192762.0
2018-08-17 11:00:00,73.7,73.79,73.62,73.77,93938.0,67.3351,67.4173,67.262,67.399,93938.0
2018-08-17 11:30:00,73.77,73.88,73.72,73.82,82888.0,67.399,67.4995,67.3533,67.4447,82888.0
2018-08-17 12:00:00,73.83,73.84,73.73,73.82,156311.0,67.4538,67.463,67.3625,67.4447,156311.0
2018-08-17 12:30:00,73.81,73.82,73.47,73.53,149992.0,67.4356,67.4447,67.1249,67.1797,149992.0
2018-08-17 13:00:00,73.53,73.66,73.51,73.53,68047.0,67.1797,67.2985,67.1615,67.1797,68047.0
2018-08-17 13:30:00,73.53,73.75,73.51,73.7,116299.0,67.1797,67.3807,67.1615,67.3351,116299.0
2018-08-17 14:00:00,73.69,73.91,73.68,73.81,147981.0,67.3259,67.5269,67.3168,67.4356,147981.0
2018-08-17 14:30:00,73.82,74.05,73.82,74.01,78243.0,67.4447,67.6548,67.4447,67.6183,78243.0
2018-08-17 15:00:00,74.02,74.07,73.9,74.01,173459.0,67.6274,67.6731,67.5178,67.6183,173459.0
2018-08-17 15:30:00,74.01,74.12,73.97,74.04,324708.0,67.6183,67.7188,67.5817,67.6457,324708.0
2018-08-20 09:30:00,74.1,74.44,74.03,74.3,101195.0,67.7005,68.0112,67.6366,67.8832,101195.0
2018-08-20 10:00:00,74.3,74.42,74.12,74.26,97643.0,67.8832,67.9929,67.7188,67.8467,97643.0
2018-08-20 10:30:00,74.26,74.28,74.07,74.15,118493.0,67.8467,67.865,67.6731,67.7462,118493.0
2018-08-20 11:00:00,74.13,74.19,73.96,74.0,196106.0,67.7279,67.7827,67.5726,67.6092,196106.0
2018-08-20 11:30:00,74.0,74.24,73.99,74.12,88636.0,67.6092,67.8284,67.6,67.7188,88636.0
2018-08-20 12:00:00,74.13,74.39,74.12,74.33,75129.0,67.7279,67.9655,67.7188,67.9107,75129.0
2018-08-20 12:30:00,74.32,74.32,74.22,74.28,40789.0,67.9015,67.9015,67.8102,67.865,40789.0
2018-08-20 13:00:00,74.28,74.32,74.18,74.22,30731.0,67.865,67.9015,67.7736,67.8102,30731.0
2018-08-20 13:30:00,74.22,74.27,74.19,74.2,55714.0,67.8102,67.8558,67.7827,67.7919,55714.0
2018-08-20 14:00:00,74.2,74.24,74.15,74.23,29393.0,67.7919,67.8284,67.7462,67.8193,29393.0
2018-08-20 14:30:00,74.23,74.27,74.14,74.19,57827.0,67.8193,67.8558,67.7371,67.7827,57827.0
2018-08-20 15:00:00,74.19,74.27,74.17,74.26,123762.0,67.7827,67.8558,67.7645,67.8467,123762.0
2018-08-20 15:30:00,74.25,74.3,74.12,74.15,296003.0,67.8376,67.8832,67.7188,67.7462,296003.0
2018-08-21 09:30:00,73.9,74.0,73.62,73.75,267498.0,67.5178,67.6092,67.262,67.3807,267498.0
2018-08-21 10:00:00,73.73,73.78,73.36,73.39,97272.0,67.3625,67.4082,67.0244,67.0518,97272.0
2018-08-21 10:30:00,73.41,73.68,73.35,73.53,90398.0,67.0701,67.3168,67.0153,67.1797,90398.0
2018-08-21 11:00:00,73.54,73.6,73.45,73.59,173694.0,67.1889,67.2437,67.1067,67.2346,173694.0
2018-08-21 11:30:00,73.56,73.62,73.53,73.59,58088.0,67.2072,67.262,67.1797,67.2346,58088.0
2018-08-21 12:00:00,73.58,73.67,73.56,73.63,138784.0,67.2254,67.3077,67.2072,67.2711,138784.0
2018-08-21 12:30:00,73.62,73.68,73.48,73.52,77956.0,67.262,67.3168,67.1341,67.1706,77956.0
2018-08-21 13:00:00,73.52,73.56,73.39,73.48,224009.0,67.1706,67.2072,67.0518,67.1341,224009.0
2018-08-21 13:30:00,73.5,73.69,73.49,73.65,64303.0,67.1523,67.3259,67.1432,67.2894,64303.0
2018-08-21 14:00:00,73.65,73.65,73.38,73.44,207883.0,67.2894,67.2894,67.0427,67.0975,207883.0
2018-08-21 14:30:00,73.44,73.46,73.38,73.4,160825.0,67.0975,67.1158,67.0427,67.061,160825.0
2018-08-21 15:00:00,73.4,73.5,73.39,73.39,206953.0,67.061,67.1523,67.0518,67.0518,206953.0
2018-08-21 15:30:00,73.39,73.44,73.12,73.15,586567.0,67.0518,67.0975,66.8052,66.8326,586567.0
2018-08-22 09:30:00,72.79,72.97,72.51,72.91,570526.0,66.5037,66.6681,66.2478,66.6133,570526.0
2018-08-22 10:00:00,72.93,73.03,72.79,72.9,288822.0,66.6316,66.7229,66.5037,66.6042,288822.0
2018-08-22 10:30:00,72.9,73.36,72.9,73.33,155030.0,66.6042,67.0244,66.6042,66.997,155030.0
2018-08-22 11:00:00,73.33,73.49,73.32,73.48,69525.0,66.997,67.1432,66.9879,67.1341,69525.0
2018-08-22 11:30:00,73.5,73.55,73.46,73.52,56388.0,67.1523,67.198,67.1158,67.1706,56388.0
2018-08-22 12:00:00,73.52,73.53,73.29,73.29,55785.0,67.1706,67.1797,66.9605,66.9605,55785.0
2018-08-22 12:30:00,73.29,73.43,73.29,73.34,40171.0,66.9605,67.0884,66.9605,67.0062,40171.0
2018-08-22 13:00:00,73.35,73.4,73.33,73.34,48178.0,67.0153,67.061,66.997,67.0062,48178.0
2018-08-22 13:30:00,73.34,73.38,73.26,73.32,38735.0,67.0062,67.0427,66.9331,66.9879,38735.0
2018-08-22 14:00:00,73.31,73.42,73.22,73.27,55528.0,66.9787,67.0792,66.8965,66.9422,55528.0
2018-08-22 14:30:00,73.28,73.34,73.24,73.34,60791.0,66.9513,67.0062,66.9148,67.0062,60791.0
2018-08-22 15:00:00,73.35,73.43,73.31,73.4,64650.0,67.0153,67.0884,66.9787,67.061,64650.0
2018-08-22 15:30:00,73.41,73.48,73.38,73.4,272523.0,67.0701,67.1341,67.0427,67.061,272523.0
2018-08-23 09:30:00,73.54,73.85,73.38,73.47,89896.0,67.1889,67.4721,67.0427,67.1249,89896.0
2018-08-23 10:00:00,73.49,73.98,73.47,73.96,88402.0,67.1432,67.5909,67.1249,67.5726,88402.0
2018-08-23 10:30:00,73.96,74.03,73.87,73.87,64963.0,67.5726,67.6366,67.4904,67.4904,64963.0
2018-08-23 11:00:00,73.87,73.88,73.53,73.56,90632.0,67.4904,67.4995,67.1797,67.2072,90632.0
2018-08-23 11:30:00,73.56,73.56,73.41,73.47,94181.0,67.2072,67.2072,67.0701,67.1249,94181.0
2018-08-23 12:00:00,73.47,73.51,73.32,73.44,73128.0,67.1249,67.1615,66.9879,67.0975,73128.0
2018-08-23 12:30:00,73.44,73.49,73.38,73.45,29762.0,67.0975,67.1432,67.0427,67.1067,29762.0
2018-08-23 13:00:00,73.46,73.46,73.33,73.39,51021.0,67.1158,67.1158,66.997,67.0518,51021.0
2018-08-23 13:30:00,73.38,73.42,73.32,73.33,37529.0,67.0427,67.0792,66.9879,66.997,37529.0
2018-08-23 14:00:00,73.34,73.37,73.24,73.26,105473.0,67.0062,67.0336,66.9148,66.9331,105473.0
2018-08-23 14:30:00,73.26,73.27,73.08,73.15,183177.0,66.9331,66.9422,66.7686,66.8326,183177.0
2018-08-23 15:00:00,73.15,73.3,73.11,73.25,235848.0,66.8326,66.9696,66.796,66.9239,235848.0
2018-08-23 15:30:00,73.25,73.25,72.95,72.99,557343.0,66.9239,66.9239,66.6498,66.6864,557343.0
2018-08-24 09:30:00,73.1,73.37,72.91,73.02,74663.0,66.7869,67.0336,66.6133,66.7138,74663.0
2018-08-24 10:00:00,73.01,73.18,72.99,73.18,114494.0,66.7047,66.86,66.6864,66.86,114494.0
2018-08-24 10:30:00,73.21,73.23,73.08,73.15,75532.0,66.8874,66.9057,66.7686,66.8326,75532.0
2018-08-24 11:00:00,73.15,73.16,73.07,73.1,66391.0,66.8326,66.8417,66.7595,66.7869,66391.0
2018-08-24 11:30:00,73.1,73.22,73.09,73.2,352557.0,66.7869,66.8965,66.7777,66.8782,352557.0
2018-08-24 12:00:00,73.19,73.22,73.15,73.21,156037.0,66.8691,66.8965,66.8326,66.8874,156037.0
2018-08-24 12:30:00,73.21,73.31,73.18,73.26,106399.0,66.8874,66.9787,66.86,66.9331,106399.0
2018-08-24 13:00:00,73.28,73.35,73.18,73.35,88050.0,66.9513,67.0153,66.86,67.0153,88050.0
2018-08-24 13:30:00,73.35,73.36,73.2,73.25,158523.0,67.0153,67.0244,66.8782,66.9239,158523.0
2018-08-24 14:00:00,73.24,73.27,73.14,73.2,116436.0,66.9148,66.9422,66.8234,66.8782,116436.0
2018-08-24 14:30:00,73.21,73.32,73.19,73.23,160062.0,66.8874,66.9879,66.8691,66.9057,160062.0
2018-08-24 15:00:00,73.24,73.26,73.15,73.16,158003.0,66.9148,66.9331,66.8326,66.8417,158003.0
2018-08-24 15:30:00,73.17,73.28,73.13,73.22,688278.0,66.8508,66.9513,66.8143,66.8965,688278.0
2018-08-27 09:30:00,73.61,73.93,73.47,73.79,54490.0,67.2528,67.5452,67.1249,67.4173,54490.0
2018-08-27 10:00:00,73.8,74.24,73.77,74.11,90376.0,67.4264,67.8284,67.399,67.7097,90376.0
2018-08-27 10:30:00,74.09,74.13,73.9,74.13,90536.0,67.6914,67.7279,67.5178,67.7279,90536.0
2018-08-27 11:00:00,74.12,74.33,74.1,74.24,62203.0,67.7188,67.9107,67.7005,67.8284,62203.0
2018-08-27 11:30:00,74.23,74.37,74.23,74.33,76565.0,67.8193,67.9472,67.8193,67.9107,76565.0
2018-08-27 12:00:00,74.33,74.33,74.18,74.18,54198.0,67.9107,67.9107,67.7736,67.7736,54198.0
2018-08-27 12:30:00,74.19,74.26,74.13,74.21,55456.0,67.7827,67.8467,67.7279,67.801,55456.0
2018-08-27 13:00:00,74.22,74.22,74.03,74.03,47115.0,67.8102,67.8102,67.6366,67.6366,47115.0
2018-08-27 13:30:00,74.04,74.32,73.95,74.28,402642.0,67.6457,67.9015,67.5635,67.865,402642.0
2018-08-27 14:00:00,74.28,74.33,74.08,74.19,108197.0,67.865,67.9107,67.6822,67.7827,108197.0
2018-08-27 14:30:00,74.19,74.28,74.18,74.26,108367.0,67.7827,67.865,67.7736,67.8467,108367.0
2018-08-27 15:00:00,74.26,74.3,74.22,74.27,156035.0,67.8467,67.8832,67.8102,67.8558,156035.0
2018-08-27 15:30:00,74.26,74.28,74.05,74.14,399114.0,67.8467,67.865,67.6548,67.7371,399114.0
2018-08-28 09:30:00,74.26,74.84,74.12,74.75,171799.0,67.8467,68.3766,67.7188,68.2944,171799.0
2018-08-28 10:00:00,74.76,74.91,74.61,74.77,165624.0,68.3035,68.4406,68.1665,68.3127,165624.0
2018-08-28 10:30:00,74.76,74.8,74.61,74.68,156044.0,68.3035,68.3401,68.1665,68.2304,156044.0
2018-08-28 11:00:00,74.68,74.76,74.6,74.65,119748.0,68.2304,68.3035,68.1573,68.203,119748.0
2018-08-28 11:30:00,74.65,74.65,74.37,74.38,81598.0,68.203,68.203,67.9472,67.9563,81598.0
2018-08-28 12:00:00,74.37,74.57,74.33,74.47,172309.0,67.9472,68.1299,67.9107,68.0386,172309.0
2018-08-28 12:30:00,74.48,74.51,74.43,74.46,35298.0,68.0477,68.0751,68.002,68.0294,35298.0
2018-08-28 13:00:00,74.45,74.51,74.37,74.4,111240.0,68.0203,68.0751,67.9472,67.9746,111240.0
2018-08-28 13:30:00,74.39,74.53,74.37,74.53,99898.0,67.9655,68.0934,67.9472,68.0934,99898.0
2018-08-28 14:00:00,74.53,74.63,74.51,74.62,109750.0,68.0934,68.1847,68.0751,68.1756,109750.0
2018-08-28 14:30:00,74.63,74.63,74.52,74.58,71697.0,68.1847,68.1847,68.0842,68.1391,71697.0
2018-08-28 15:00:00,74.58,74.71,74.56,74.65,167012.0,68.1391,68.2578,68.1208,68.203,167012.0
2018-08-28 15:30:00,74.65,74.7,74.56,74.65,392090.0,68.203,68.2487,68.1208,68.203,392090.0
2018-08-29 09:30:00,74.61,75.15,74.61,75.1,397698.0,68.1665,68.6598,68.1665,68.6142,397698.0
2018-08-29 10:00:00,75.09,75.42,75.0,75.42,254228.0,68.605,68.9065,68.5228,68.9065,254228.0
2018-08-29 10:30:00,75.4,75.4,75.05,75.12,53793.0,68.8882,68.8882,68.5685,68.6324,53793.0
2018-08-29 11:00:00,75.11,75.16,75.04,75.12,51919.0,68.6233,68.669,68.5593,68.6324,51919.0
2018-08-29 11:30:00,75.13,75.36,75.09,75.36,46164.0,68.6416,68.8517,68.605,68.8517,46164.0
2018-08-29 12:00:00,75.35,75.38,75.28,75.29,54208.0,68.8426,68.87,68.7786,68.7877,54208.0
2018-08-29 12:30:00,75.29,75.29,75.17,75.2,27033.0,68.7877,68.7877,68.6781,68.7055,27033.0
2018-08-29 13:00:00,75.2,75.27,75.18,75.27,50724.0,68.7055,68.7695,68.6872,68.7695,50724.0
2018-08-29 13:30:00,75.25,75.29,75.21,75.25,98300.0,68.7512,68.7877,68.7147,68.7512,98300.0
2018-08-29 14:00:00,75.25,75.48,75.25,75.46,98478.0,68.7512,68.9613,68.7512,68.9431,98478.0
2018-08-29 14:30:00,75.47,75.53,75.45,75.5,77836.0,68.9522,69.007,68.9339,68.9796,77836.0
2018-08-29 15:00:00,75.5,75.56,75.49,75.53,83121.0,68.9796,69.0344,68.9705,69.007,83121.0
2018-08-29 15:30:00,75.53,75.72,75.52,75.65,459077.0,69.007,69.1806,68.9979,69.1167,459077.0
2018-08-30 09:30:00,75.45,75.85,75.39,75.85,139424.0,68.9339,69.2994,68.8791,69.2994,139424.0
2018-08-30 10:00:00,75.85,75.87,75.74,75.85,397653.0,69.2994,69.3177,69.1989,69.2994,397653.0
2018-08-30 10:30:00,75.85,75.97,75.78,75.81,173118.0,69.2994,69.409,69.2354,69.2628,173118.0
2018-08-30 11:00:00,75.82,75.9,75.76,75.86,127771.0,69.272,69.3451,69.2172,69.3085,127771.0
2018-08-30 11:30:00,75.85,75.89,75.83,75.84,83034.0,69.2994,69.3359,69.2811,69.2902,83034.0
2018-08-30 12:00:00,75.82,75.88,75.77,75.8,71660.0,69.272,69.3268,69.2263,69.2537,71660.0
2018-08-30 12:30:00,75.79,75.83,75.79,75.81,50102.0,69.2446,69.2811,69.2446,69.2628,50102.0
2018-08-30 13:00:00,75.82,75.91,75.82,75.89,37558.0,69.272,69.3542,69.272,69.3359,37558.0
2018-08-30 13:30:00,75.88,75.93,75.88,75.92,40235.0,69.3268,69.3725,69.3268,69.3633,40235.0
2018-08-30 14:00:00,75.9,75.93,75.66,75.79,182391.0,69.3451,69.3725,69.1258,69.2446,182391.0
2018-08-30 14:30:00,75.8,75.88,75.75,75.78,110908.0,69.2537,69.3268,69.208,69.2354,110908.0
2018-08-30 15:00:00,75.78,75.83,75.63,75.81,178205.0,69.2354,69.2811,69.0984,69.2628,178205.0
2018-08-30 15:30:00,75.81,75.83,75.68,75.76,383673.0,69.2628,69.2811,69.1441,69.2172,383673.0
2018-08-31 09:30:00,75.53,75.83,75.41,75.81,72057.0,69.007,69.2811,68.8974,69.2628,72057.0
2018-08-31 10:00:00,75.83,75.97,75.71,75.84,70539.0,69.2811,69.409,69.1715,69.2902,70539.0
2018-08-31 10:30:00,75.84,75.86,75.74,75.79,51649.0,69.2902,69.3085,69.1989,69.2446,51649.0
2018-08-31 11:00:00,75.8,75.89,75.72,75.73,60676.0,69.2537,69.3359,69.1806,69.1897,60676.0
2018-08-31 11:30:00,75.73,75.78,75.7,75.73,66430.0,69.1897,69.2354,69.1623,69.1897,66430.0
2018-08-31 12:00:00,75.71,75.75,75.66,75.74,111257.0,69.1715,69.208,69.1258,69.1989,111257.0
2018-08-31 12:30:00,75.73,75.89,75.65,75.89,66756.0,69.1897,69.3359,69.1167,69.3359,66756.0
2018-08-31 13:00:00,75.89,76.04,75.87,76.03,69270.0,69.3359,69.473,69.3177,69.4638,69270.0
2018-08-31 13:30:00,76.02,76.09,75.99,76.0,57112.0,69.4547,69.5187,69.4273,69.4364,57112.0
2018-08-31 14:00:00,76.0,76.05,75.95,76.03,98057.0,69.4364,69.4821,69.3907,69.4638,98057.0
2018-08-31 14:30:00,76.03,76.08,76.0,76.01,70984.0,69.4638,69.5095,69.4364,69.4456,70984.0
2018-08-31 15:00:00,76.01,76.17,76.01,76.06,103857.0,69.4456,69.5917,69.4456,69.4912,103857.0
2018-08-31 15:30:00,76.07,76.31,76.05,76.23,438043.0,69.5004,69.7197,69.4821,69.6466,438043.0
2018-09-04 09:30:00,76.31,76.37,76.09,76.26,148144.0,69.7197,69.7745,69.5187,69.674,148144.0
2018-09-04 10:00:00,76.29,76.7,76.26,76.6,123918.0,69.7014,70.076,69.674,69.9846,123918.0
2018-09-04 10:30:00,76.61,76.89,76.54,76.85,322130.0,69.9937,70.2496,69.9298,70.213,322130.0
2018-09-04 11:00:00,76.84,77.08,76.8,77.03,146121.0,70.2039,70.4232,70.1673,70.3775,146121.0
2018-09-04 11:30:00,77.01,77.22,76.98,77.2,383524.0,70.3592,70.5511,70.3318,70.5328,383524.0
2018-09-04 12:00:00,77.2,77.22,76.98,77.06,171761.0,70.5328,70.5511,70.3318,70.4049,171761.0
2018-09-04 12:30:00,77.06,77.11,77.0,77.02,131268.0,70.4049,70.4506,70.3501,70.3683,131268.0
2018-09-04 13:00:00,77.02,77.06,76.96,77.05,147937.0,70.3683,70.4049,70.3135,70.3957,147937.0
2018-09-04 13:30:00,77.06,77.21,77.03,77.12,101358.0,70.4049,70.5419,70.3775,70.4597,101358.0
2018-09-04 14:00:00,77.13,77.23,77.09,77.16,61687.0,70.4688,70.5602,70.4323,70.4962,61687.0
2018-09-04 14:30:00,77.16,77.26,77.15,77.23,81141.0,70.4962,70.5876,70.4871,70.5602,81141.0
2018-09-04 15:00:00,77.23,77.27,77.11,77.12,109524.0,70.5602,70.5967,70.4506,70.4597,109524.0
2018-09-04 15:30:00,77.12,77.36,77.09,77.34,407837.0,70.4597,70.679,70.4323,70.6607,407837.0
2018-09-05 09:30:00,77.54,77.81,77.47,77.67,382724.0,70.8434,71.0901,70.7795,70.9622,382724.0
2018-09-05 10:00:00,77.65,77.78,77.38,77.49,376399.0,70.9439,71.0627,70.6972,70.7977,376399.0
2018-09-05 10:30:00,77.5,77.5,77.18,77.25,343602.0,70.8069,70.8069,70.5145,70.5785,343602.0
2018-09-05 11:00:00,77.26,77.32,77.13,77.28,199365.0,70.5876,70.6424,70.4688,70.6059,199365.0
2018-09-05 11:30:00,77.28,77.39,77.18,77.19,330744.0,70.6059,70.7064,70.5145,70.5237,330744.0
2018-09-05 12:00:00,77.19,77.2,76.93,77.0,142669.0,70.5237,70.5328,70.2861,70.3501,142669.0
2018-09-05 12:30:00,77.01,77.08,76.96,76.97,145457.0,70.3592,70.4232,70.3135,70.3227,145457.0
2018-09-05 13:00:00,76.96,77.01,76.95,76.98,97688.0,70.3135,70.3592,70.3044,70.3318,97688.0
2018-09-05 13:30:00,76.97,77.01,76.85,76.9,125279.0,70.3227,70.3592,70.213,70.2587,125279.0
2018-09-05 14:00:00,76.9,76.93,76.79,76.79,134737.0,70.2587,70.2861,70.1582,70.1582,134737.0
2018-09-05 14:30:00,76.79,76.79,76.63,76.72,148466.0,70.1582,70.1582,70.012,70.0942,148466.0
2018-09-05 15:00:00,76.71,76.94,76.71,76.89,146687.0,70.0851,70.2952,70.0851,70.2496,146687.0
2018-09-05 15:30:00,76.89,76.94,76.58,76.71,539847.0,70.2496,70.2952,69.9663,70.0851,539847.0
2018-09-06 09:30:00,76.7,76.9,76.33,76.6,205954.0,70.076,70.2587,69.7379,69.9846,205954.0
2018-09-06 10:00:00,76.59,76.67,76.47,76.64,128347.0,69.9755,70.0486,69.8658,70.0212,128347.0
2018-09-06 10:30:00,76.62,76.73,76.49,76.69,128717.0,70.0029,70.1034,69.8841,70.0668,128717.0
2018-09-06 11:00:00,76.69,76.77,76.51,76.55,104136.0,70.0668,70.1399,69.9024,69.9389,104136.0
2018-09-06 11:30:00,76.56,76.96,76.53,76.89,75086.0,69.9481,70.3135,69.9207,70.2496,75086.0
2018-09-06 12:00:00,76.9,76.98,76.84,76.84,42151.0,70.2587,70.3318,70.2039,70.2039,42151.0
2018-09-06 12:30:00,76.84,77.01,76.83,76.96,46554.0,70.2039,70.3592,70.1947,70.3135,46554.0
2018-09-06 13:00:00,76.96,77.29,76.93,77.24,225380.0,70.3135,70.615,70.2861,70.5693,225380.0
2018-09-06 13:30:00,77.24,77.33,77.19,77.2,83619.0,70.5693,70.6516,70.5237,70.5328,83619.0
2018-09-06 14:00:00,77.21,77.29,77.17,77.26,79185.0,70.5419,70.615,70.5054,70.5876,79185.0
2018-09-06 14:30:00,77.26,77.44,77.26,77.31,125671.0,70.5876,70.7521,70.5876,70.6333,125671.0
2018-09-06 15:00:00,77.31,77.55,77.3,77.5,280404.0,70.6333,70.8526,70.6242,70.8069,280404.0
2018-09-06 15:30:00,77.5,77.54,77.33,77.37,542013.0,70.8069,70.8434,70.6516,70.6881,542013.0
2018-09-07 09:30:00,77.49,77.52,77.18,77.43,156172.0,70.7977,70.8252,70.5145,70.7429,156172.0
2018-09-07 10:00:00,77.43,77.89,77.42,77.83,88148.0,70.7429,71.1632,70.7338,71.1084,88148.0
2018-09-07 10:30:00,77.81,77.88,77.63,77.8,84733.0,71.0901,71.1541,70.9257,71.081,84733.0
2018-09-07 11:00:00,77.8,77.86,77.72,77.86,92853.0,71.081,71.1358,71.0079,71.1358,92853.0
2018-09-07 11:30:00,77.87,77.96,77.81,77.9,82718.0,71.1449,71.2272,71.0901,71.1723,82718.0
2018-09-07 12:00:00,77.9,77.91,77.72,77.85,146058.0,71.1723,71.1815,71.0079,71.1267,146058.0
2018-09-07 12:30:00,77.86,77.95,77.71,77.86,101803.0,71.1358,71.218,70.9987,71.1358,101803.0
2018-09-07 13:00:00,77.85,77.92,77.76,77.92,64804.0,71.1267,71.1906,71.0444,71.1906,64804.0
2018-09-07 13:30:00,77.92,77.94,77.83,77.88,74588.0,71.1906,71.2089,71.1084,71.1541,74588.0
2018-09-07 14:00:00,77.88,77.99,77.85,77.98,67247.0,71.1541,71.2546,71.1267,71.2454,67247.0
2018-09-07 14:30:00,77.98,77.99,77.87,77.94,64996.0,71.2454,71.2546,71.1449,71.2089,64996.0
2018-09-07 15:00:00,77.93,77.95,77.85,77.89,91202.0,71.1998,71.218,71.1267,71.1632,91202.0
2018-09-07 15:30:00,77.89,77.94,77.81,77.85,464023.0,71.1632,71.2089,71.0901,71.1267,464023.0
2018-09-10 09:30:00,78.17,78.2,77.79,78.13,98013.0,71.419,71.4464,71.0718,71.3825,98013.0
2018-09-10 10:00:00,78.08,78.09,77.91,77.99,118355.0,71.3368,71.3459,71.1815,71.2546,118355.0
2018-09-10 10:30:00,78.0,78.15,77.98,78.11,122928.0,71.2637,71.4008,71.2454,71.3642,122928.0
2018-09-10 11:00:00,78.11,78.24,78.03,78.22,196764.0,71.3642,71.483,71.2911,71.4647,196764.0
2018-09-10 11:30:00,78.23,78.47,78.15,78.43,120005.0,71.4738,71.6931,71.4008,71.6566,120005.0
2018-09-10 12:00:00,78.42,78.44,78.06,78.08,143491.0,71.6474,71.6657,71.3185,71.3368,143491.0
2018-09-10 12:30:00,78.08,78.17,78.08,78.11,51101.0,71.3368,71.419,71.3368,71.3642,51101.0
2018-09-10 13:00:00,78.11,78.16,78.05,78.15,55420.0,71.3642,71.4099,71.3094,71.4008,55420.0
2018-09-10 13:30:00,78.16,78.16,78.05,78.11,50287.0,71.4099,71.4099,71.3094,71.3642,50287.0
2018-09-10 14:00:00,78.12,78.13,78.02,78.09,73129.0,71.3733,71.3825,71.282,71.3459,73129.0
2018-09-10 14:30:00,78.09,78.13,78.06,78.11,69485.0,71.3459,71.3825,71.3185,71.3642,69485.0
2018-09-10 15:00:00,78.12,78.15,78.04,78.06,113263.0,71.3733,71.4008,71.3003,71.3185,113263.0
2018-09-10 15:30:00,78.06,78.07,77.97,78.01,365166.0,71.3185,71.3277,71.2363,71.2728,365166.0
2018-09-11 09:30:00,77.93,78.23,77.72,78.05,129078.0,71.1998,71.4738,71.0079,71.3094,129078.0
2018-09-11 10:00:00,78.03,78.17,77.98,78.15,86137.0,71.2911,71.419,71.2454,71.4008,86137.0
2018-09-11 10:30:00,78.14,78.14,77.86,77.95,164413.0,71.3916,71.3916,71.1358,71.218,164413.0
2018-09-11 11:00:00,77.94,78.02,77.87,77.98,60098.0,71.2089,71.282,71.1449,71.2454,60098.0
2018-09-11 11:30:00,77.98,78.23,77.94,78.18,44026.0,71.2454,71.4738,71.2089,71.4282,44026.0
2018-09-11 12:00:00,78.18,78.21,78.09,78.15,70815.0,71.4282,71.4556,71.3459,71.4008,70815.0
2018-09-11 12:30:00,78.15,78.36,78.15,78.36,48241.0,71.4008,71.5926,71.4008,71.5926,48241.0
2018-09-11 13:00:00,78.36,78.48,78.3,78.37,54295.0,71.5926,71.7023,71.5378,71.6018,54295.0
2018-09-11 13:30:00,78.36,78.39,78.17,78.18,59733.0,71.5926,71.62,71.419,71.4282,59733.0
2018-09-11 14:00:00,78.18,78.19,78.09,78.11,65840.0,71.4282,71.4373,71.3459,71.3642,65840.0
2018-09-11 14:30:00,78.11,78.12,77.96,77.96,76264.0,71.3642,71.3733,71.2272,71.2272,76264.0
2018-09-11 15:00:00,77.97,78.11,77.96,78.04,102153.0,71.2363,71.3642,71.2272,71.3003,102153.0
2018-09-11 15:30:00,78.03,78.15,78.02,78.11,276006.0,71.2911,71.4008,71.282,71.3642,276006.0
2018-09-12 09:30:00,77.83,77.83,76.99,77.02,137400.0,71.332,71.332,70.5621,70.5896,137400.0
2018-09-12 10:00:00,77.03,77.04,76.67,76.69,148711.0,70.5988,70.6079,70.2688,70.2871,148711.0
2018-09-12 10:30:00,76.68,76.86,76.57,76.66,256390.0,70.278,70.443,70.1772,70.2597,256390.0
2018-09-12 11:00:00,76.66,76.77,76.5,76.67,274651.0,70.2597,70.3605,70.113,70.2688,274651.0
2018-09-12 11:30:00,76.68,76.72,76.45,76.53,163494.0,70.278,70.3146,70.0672,70.1405,163494.0
2018-09-12 12:00:00,76.53,76.71,76.47,76.47,137395.0,70.1405,70.3055,70.0855,70.0855,137395.0
2018-09-12 12:30:00,76.48,76.53,76.37,76.41,97617.0,70.0947,70.1405,69.9939,70.0305,97617.0
2018-09-12 13:00:00,76.4,76.6,76.36,76.36,132878.0,70.0214,70.2047,69.9847,69.9847,132878.0
2018-09-12 13:30:00,76.35,76.35,76.24,76.26,111794.0,69.9755,69.9755,69.8747,69.893,111794.0
2018-09-12 14:00:00,76.27,76.41,76.23,76.39,190023.0,69.9022,70.0305,69.8656,70.0122,190023.0
2018-09-12 14:30:00,76.39,76.45,76.26,76.29,143731.0,70.0122,70.0672,69.893,69.9205,143731.0
2018-09-12 15:00:00,76.28,76.38,76.28,76.37,121364.0,69.9114,70.003,69.9114,69.9939,121364.0
2018-09-12 15:30:00,76.37,76.42,76.29,76.33,328340.0,69.9939,70.0397,69.9205,69.9572,328340.0
2018-09-13 09:30:00,76.61,77.06,76.32,76.86,121905.0,70.2138,70.6263,69.948,70.443,121905.0
2018-09-13 10:00:00,76.84,77.08,76.84,76.97,129196.0,70.4246,70.6446,70.4246,70.5438,129196.0
2018-09-13 10:30:00,76.95,77.09,76.89,77.01,96601.0,70.5254,70.6538,70.4704,70.5804,96601.0
2018-09-13 11:00:00,77.01,77.27,76.98,77.11,86530.0,70.5804,70.8187,70.5529,70.6721,86530.0
2018-09-13 11:30:00,77.11,77.18,77.0,77.18,51017.0,70.6721,70.7362,70.5713,70.7362,51017.0
2018-09-13 12:00:00,77.21,77.24,77.16,77.16,48944.0,70.7637,70.7912,70.7179,70.7179,48944.0
2018-09-13 12:30:00,77.17,77.19,77.11,77.12,47006.0,70.7271,70.7454,70.6721,70.6812,47006.0
2018-09-13 13:00:00,77.12,77.12,77.0,77.03,51274.0,70.6812,70.6812,70.5713,70.5988,51274.0
2018-09-13 13:30:00,77.05,77.31,77.03,77.27,146308.0,70.6171,70.8554,70.5988,70.8187,146308.0
2018-09-13 14:00:00,77.28,77.32,77.21,77.23,57759.0,70.8279,70.8645,70.7637,70.7821,57759.0
2018-09-13 14:30:00,77.23,77.41,77.07,77.39,192873.0,70.7821,70.947,70.6354,70.9287,192873.0
2018-09-13 15:00:00,77.39,77.4,77.27,77.29,83492.0,70.9287,70.9379,70.8187,70.8371,83492.0
2018-09-13 15:30:00,77.28,77.42,77.27,77.36,305638.0,70.8279,70.9562,70.8187,70.9012,305638.0
2018-09-14 09:30:00,77.55,77.84,77.52,77.75,58422.0,71.0753,71.3411,71.0479,71.2586,58422.0
2018-09-14 10:00:00,77.76,77.97,77.7,77.76,69054.0,71.2678,71.4603,71.2128,71.2678,69054.0
2018-09-14 10:30:00,77.77,77.88,77.76,77.87,57857.0,71.277,71.3778,71.2678,71.3686,57857.0
2018-09-14 11:00:00,77.87,77.95,77.8,77.93,45728.0,71.3686,71.4419,71.3045,71.4236,45728.0
2018-09-14 11:30:00,77.94,77.96,77.9,77.92,29645.0,71.4328,71.4511,71.3961,71.4145,29645.0
2018-09-14 12:00:00,77.92,77.92,77.79,77.87,88755.0,71.4145,71.4145,71.2953,71.3686,88755.0
2018-09-14 12:30:00,77.86,77.91,77.82,77.88,31044.0,71.3595,71.4053,71.3228,71.3778,31044.0
2018-09-14 13:00:00,77.87,77.99,77.8,77.97,67970.0,71.3686,71.4786,71.3045,71.4603,67970.0
2018-09-14 13:30:00,77.97,78.05,77.92,78.03,43161.0,71.4603,71.5336,71.4145,71.5153,43161.0
2018-09-14 14:00:00,78.02,78.03,77.94,77.95,42723.0,71.5061,71.5153,71.4328,71.4419,42723.0
2018-09-14 14:30:00,77.95,77.98,77.9,77.91,52730.0,71.4419,71.4694,71.3961,71.4053,52730.0
2018-09-14 15:00:00,77.91,77.93,77.85,77.9,80648.0,71.4053,71.4236,71.3503,71.3961,80648.0
2018-09-14 15:30:00,77.9,78.0,77.9,78.0,242504.0,71.3961,71.4878,71.3961,71.4878,242504.0
2018-09-17 09:30:00,78.0,78.06,77.71,77.88,81070.0,71.4878,71.5428,71.222,71.3778,81070.0
2018-09-17 10:00:00,77.91,77.92,77.65,77.75,74166.0,71.4053,71.4145,71.167,71.2586,74166.0
2018-09-17 10:30:00,77.74,77.82,77.71,77.71,41852.0,71.2495,71.3228,71.222,71.222,41852.0
2018-09-17 11:00:00,77.72,77.81,77.71,77.76,38559.0,71.2312,71.3136,71.222,71.2678,38559.0
2018-09-17 11:30:00,77.75,77.81,77.71,77.75,43068.0,71.2586,71.3136,71.222,71.2586,43068.0
2018-09-17 12:00:00,77.74,77.84,77.7,77.8,212902.0,71.2495,71.3411,71.2128,71.3045,212902.0
2018-09-17 12:30:00,77.8,77.81,77.71,77.8,70189.0,71.3045,71.3136,71.222,71.3045,70189.0
2018-09-17 13:00:00,77.79,77.81,77.68,77.69,45201.0,71.2953,71.3136,71.1945,71.2037,45201.0
2018-09-17 13:30:00,77.7,77.7,77.61,77.62,41502.0,71.2128,71.2128,71.1303,71.1395,41502.0
2018-09-17 14:00:00,77.62,77.66,77.58,77.61,38747.0,71.1395,71.1762,71.1028,71.1303,38747.0
2018-09-17 14:30:00,77.61,77.62,77.46,77.5,56559.0,71.1303,71.1395,70.9929,71.0295,56559.0
2018-09-17 15:00:00,77.51,77.55,77.4,77.46,145006.0,71.0387,71.0753,70.9379,70.9929,145006.0
2018-09-17 15:30:00,77.46,77.53,77.36,77.52,258986.0,70.9929,71.057,70.9012,71.0479,258986.0
2018-09-18 09:30:00,77.54,78.16,77.48,78.02,98717.0,71.0662,71.6344,71.0112,71.5061,98717.0
2018-09-18 10:00:00,78.03,78.07,77.79,77.99,112124.0,71.5153,71.5519,71.2953,71.4786,112124.0
2018-09-18 10:30:00,77.99,78.13,77.9,78.13,116795.0,71.4786,71.6069,71.3961,71.6069,116795.0
2018-09-18 11:00:00,78.14,78.18,78.03,78.05,77632.0,71.6161,71.6527,71.5153,71.5336,77632.0
2018-09-18 11:30:00,78.05,78.08,78.0,78.03,92582.0,71.5336,71.5611,71.4878,71.5153,92582.0
2018-09-18 12:00:00,78.03,78.25,78.03,78.2,120757.0,71.5153,71.7169,71.5153,71.6711,120757.0
2018-09-18 12:30:00,78.2,78.42,78.19,78.34,144770.0,71.6711,71.8727,71.6619,71.7994,144770.0
2018-09-18 13:00:00,78.34,78.38,78.14,78.14,123684.0,71.7994,71.836,71.6161,71.6161,123684.0
2018-09-18 13:30:00,78.15,78.27,78.12,78.23,93950.0,71.6253,71.7352,71.5978,71.6986,93950.0
2018-09-18 14:00:00,78.21,78.25,78.19,78.22,59372.0,71.6802,71.7169,71.6619,71.6894,59372.0
2018-09-18 14:30:00,78.22,78.25,78.16,78.17,106824.0,71.6894,71.7169,71.6344,71.6436,106824.0
2018-09-18 15:00:00,78.18,78.24,78.13,78.17,139002.0,71.6527,71.7077,71.6069,71.6436,139002.0
2018-09-18 15:30:00,78.18,78.29,78.16,78.18,372990.0,71.6527,71.7536,71.6344,71.6527,372990.0
2018-09-19 09:30:00,78.34,78.34,77.46,78.06,236584.0,71.7994,71.7994,70.9929,71.5428,236584.0
2018-09-19 10:00:00,78.04,78.17,77.75,77.76,151151.0,71.5244,71.6436,71.2586,71.2678,151151.0
2018-09-19 10:30:00,77.76,77.84,77.57,77.73,48935.0,71.2678,71.3411,71.0937,71.2403,48935.0
2018-09-19 11:00:00,77.73,77.87,77.7,77.82,79859.0,71.2403,71.3686,71.2128,71.3228,79859.0
2018-09-19 11:30:00,77.82,77.92,77.78,77.79,50562.0,71.3228,71.4145,71.2861,71.2953,50562.0
2018-09-19 12:00:00,77.79,77.83,77.75,77.75,66770.0,71.2953,71.332,71.2586,71.2586,66770.0
2018-09-19 12:30:00,77.75,77.75,77.6,77.73,50665.0,71.2586,71.2586,71.1212,71.2403,50665.0
2018-09-19 13:00:00,77.73,77.89,77.73,77.81,72985.0,71.2403,71.387,71.2403,71.3136,72985.0
2018-09-19 13:30:00,77.81,77.85,77.75,77.83,131349.0,71.3136,71.3503,71.2586,71.332,131349.0
2018-09-19 14:00:00,77.83,77.86,77.8,77.81,79351.0,71.332,71.3595,71.3045,71.3136,79351.0
2018-09-19 14:30:00,77.81,77.81,77.64,77.64,141540.0,71.3136,71.3136,71.1578,71.1578,141540.0
2018-09-19 15:00:00,77.65,77.69,77.56,77.56,132253.0,71.167,71.2037,71.0845,71.0845,132253.0
2018-09-19 15:30:00,77.56,77.71,77.56,77.59,369806.0,71.0845,71.222,71.0845,71.112,369806.0
2018-09-20 09:30:00,77.96,78.05,77.67,77.87,187925.0,71.4511,71.5336,71.1853,71.3686,187925.0
2018-09-20 10:00:00,77.87,77.99,77.64,77.65,116763.0,71.3686,71.4786,71.1578,71.167,116763.0
2018-09-20 10:30:00,77.66,77.8,77.57,77.63,145638.0,71.1762,71.3045,71.0937,71.1487,145638.0
2018-09-20 11:00:00,77.63,77.68,77.46,77.5,100596.0,71.1487,71.1945,70.9929,71.0295,100596.0
2018-09-20 11:30:00,77.5,77.65,77.47,77.6,89145.0,71.0295,71.167,71.002,71.1212,89145.0
2018-09-20 12:00:00,77.59,77.74,77.57,77.65,181066.0,71.112,71.2495,71.0937,71.167,181066.0
2018-09-20 12:30:00,77.65,77.67,77.56,77.63,89209.0,71.167,71.1853,71.0845,71.1487,89209.0
2018-09-20 13:00:00,77.63,77.79,77.62,77.67,66721.0,71.1487,71.2953,71.1395,71.1853,66721.0
2018-09-20 13:30:00,77.68,77.71,77.62,77.7,84320.0,71.1945,71.222,71.1395,71.2128,84320.0
2018-09-20 14:00:00,77.7,77.9,77.69,77.88,116307.0,71.2128,71.3961,71.2037,71.3778,116307.0
2018-09-20 14:30:00,77.88,77.89,77.76,77.77,104278.0,71.3778,71.387,71.2678,71.277,104278.0
2018-09-20 15:00:00,77.77,77.85,77.75,77.8,110838.0,71.277,71.3503,71.2586,71.3045,110838.0
2018-09-20 15:30:00,77.8,77.81,77.67,77.69,309112.0,71.3045,71.3136,71.1853,71.2037,309112.0
2018-09-21 09:30:00,77.67,77.97,77.59,77.76,849945.0,71.1853,71.4603,71.112,71.2678,849945.0
2018-09-21 10:00:00,77.76,78.01,77.73,77.92,144829.0,71.2678,71.4969,71.2403,71.4145,144829.0
2018-09-21 10:30:00,77.93,78.17,77.87,78.15,183907.0,71.4236,71.6436,71.3686,71.6253,183907.0
2018-09-21 11:00:00,78.16,78.19,77.97,77.99,55450.0,71.6344,71.6619,71.4603,71.4786,55450.0
2018-09-21 11:30:00,77.99,78.12,77.97,78.12,57339.0,71.4786,71.5978,71.4603,71.5978,57339.0
2018-09-21 12:00:00,78.11,78.12,77.92,77.95,41292.0,71.5886,71.5978,71.4145,71.4419,41292.0
2018-09-21 12:30:00,77.95,77.96,77.83,77.86,31883.0,71.4419,71.4511,71.332,71.3595,31883.0
2018-09-21 13:00:00,77.86,77.89,77.77,77.86,167255.0,71.3595,71.387,71.277,71.3595,167255.0
2018-09-21 13:30:00,77.85,77.88,77.62,77.7,95040.0,71.3503,71.3778,71.1395,71.2128,95040.0
2018-09-21 14:00:00,77.71,77.85,77.6,77.83,112831.0,71.222,71.3503,71.1212,71.332,112831.0
2018-09-21 14:30:00,77.83,78.02,77.82,78.0,107462.0,71.332,71.5061,71.3228,71.4878,107462.0
2018-09-21 15:00:00,77.99,78.09,77.98,78.07,96318.0,71.4786,71.5703,71.4694,71.5519,96318.0
2018-09-21 15:30:00,78.07,78.14,77.81,77.81,404750.0,71.5519,71.6161,71.3136,71.3136,404750.0
2018-09-24 09:30:00,77.74,77.87,77.47,77.72,92806.0,71.2495,71.3686,71.002,71.2312,92806.0
2018-09-24 10:00:00,77.71,77.79,77.62,77.65,52500.0,71.222,71.2953,71.1395,71.167,52500.0
2018-09-24 10:30:00,77.64,77.77,77.5,77.77,65790.0,71.1578,71.277,71.0295,71.277,65790.0
2018-09-24 11:00:00,77.79,77.79,77.6,77.66,66238.0,71.2953,71.2953,71.1212,71.1762,66238.0
2018-09-24 11:30:00,77.66,77.85,77.65,77.76,80258.0,71.1762,71.3503,71.167,71.2678,80258.0
2018-09-24 12:00:00,77.77,77.81,77.74,77.78,87230.0,71.277,71.3136,71.2495,71.2861,87230.0
2018-09-24 12:30:00,77.78,77.84,77.74,77.82,75870.0,71.2861,71.3411,71.2495,71.3228,75870.0
2018-09-24 13:00:00,77.83,77.98,77.8,77.91,70099.0,71.332,71.4694,71.3045,71.4053,70099.0
2018-09-24 13:30:00,77.91,77.99,77.9,77.98,63198.0,71.4053,71.4786,71.3961,71.4694,63198.0
2018-09-24 14:00:00,77.98,78.05,77.91,77.91,87794.0,71.4694,71.5336,71.4053,71.4053,87794.0
2018-09-24 14:30:00,77.91,77.92,77.84,77.85,43379.0,71.4053,71.4145,71.3411,71.3503,43379.0
2018-09-24 15:00:00,77.84,77.89,77.77,77.86,91787.0,71.3411,71.387,71.277,71.3595,91787.0
2018-09-24 15:30:00,77.86,77.86,77.6,77.62,339191.0,71.3595,71.3595,71.1212,71.1395,339191.0
2018-09-25 09:30:00,77.77,77.77,76.72,76.74,218284.0,71.277,71.277,70.3146,70.333,218284.0
2018-09-25 10:00:00,76.74,76.74,76.52,76.62,207565.0,70.333,70.333,70.1313,70.223,207565.0
2018-09-25 10:30:00,76.62,76.82,76.59,76.67,151925.0,70.223,70.4063,70.1955,70.2688,151925.0
2018-09-25 11:00:00,76.68,76.74,76.57,76.73,178155.0,70.278,70.333,70.1772,70.3238,178155.0
2018-09-25 11:30:00,76.73,76.87,76.7,76.78,92738.0,70.3238,70.4521,70.2963,70.3696,92738.0
2018-09-25 12:00:00,76.78,76.81,76.65,76.66,93036.0,70.3696,70.3971,70.2505,70.2597,93036.0
2018-09-25 12:30:00,76.65,76.69,76.55,76.61,61573.0,70.2505,70.2871,70.1588,70.2138,61573.0
2018-09-25 13:00:00,76.6,76.61,76.52,76.55,70716.0,70.2047,70.2138,70.1313,70.1588,70716.0
2018-09-25 13:30:00,76.55,76.57,76.46,76.54,67288.0,70.1588,70.1772,70.0763,70.1497,67288.0
2018-09-25 14:00:00,76.54,76.54,76.31,76.32,161385.0,70.1497,70.1497,69.9389,69.948,161385.0
2018-09-25 14:30:00,76.31,76.39,76.23,76.39,114288.0,69.9389,70.0122,69.8656,70.0122,114288.0
2018-09-25 15:00:00,76.39,76.42,76.31,76.41,142794.0,70.0122,70.0397,69.9389,70.0305,142794.0
2018-09-25 15:30:00,76.41,76.5,76.35,76.37,426764.0,70.0305,70.113,69.9755,69.9939,426764.0
2018-09-26 09:30:00,76.59,76.62,75.89,75.94,137315.0,70.1955,70.223,69.5539,69.5998,137315.0
2018-09-26 10:00:00,75.94,76.04,75.63,75.72,120828.0,69.5998,69.6914,69.3156,69.3981,120828.0
2018-09-26 10:30:00,75.72,75.87,75.72,75.77,115104.0,69.3981,69.5356,69.3981,69.444,115104.0
2018-09-26 11:00:00,75.76,75.81,75.72,75.81,58635.0,69.4348,69.4806,69.3981,69.4806,58635.0
2018-09-26 11:30:00,75.81,75.86,75.74,75.75,46640.0,69.4806,69.5264,69.4165,69.4256,46640.0
2018-09-26 12:00:00,75.75,75.77,75.64,75.66,56625.0,69.4256,69.444,69.3248,69.3431,56625.0
2018-09-26 12:30:00,75.67,75.67,75.58,75.6,149261.0,69.3523,69.3523,69.2698,69.2882,149261.0
2018-09-26 13:00:00,75.61,75.61,75.49,75.52,51851.0,69.2973,69.2973,69.1873,69.2148,51851.0
2018-09-26 13:30:00,75.51,75.54,75.46,75.53,100398.0,69.2057,69.2332,69.1598,69.224,100398.0
2018-09-26 14:00:00,75.55,75.86,75.5,75.71,146964.0,69.2423,69.5264,69.1965,69.389,146964.0
2018-09-26 14:30:00,75.7,75.78,75.51,75.52,118009.0,69.3798,69.4531,69.2057,69.2148,118009.0
2018-09-26 15:00:00,75.51,75.65,75.42,75.56,124954.0,69.2057,69.334,69.1232,69.2515,124954.0
2018-09-26 15:30:00,75.56,75.57,75.16,75.19,427948.0,69.2515,69.2607,68.8849,68.9124,427948.0
2018-09-27 09:30:00,75.25,75.45,75.1,75.34,99972.0,68.9674,69.1507,68.8299,69.0499,99972.0
2018-09-27 10:00:00,75.33,75.45,75.29,75.29,69395.0,69.0407,69.1507,69.004,69.004,69395.0
2018-09-27 10:30:00,75.3,75.46,75.26,75.46,177922.0,69.0132,69.1598,68.9765,69.1598,177922.0
2018-09-27 11:00:00,75.46,75.51,75.26,75.27,443327.0,69.1598,69.2057,68.9765,68.9857,443327.0
2018-09-27 11:30:00,75.27,75.32,75.15,75.28,268535.0,68.9857,69.0315,68.8757,68.9949,268535.0
2018-09-27 12:00:00,75.28,75.4,75.18,75.4,165880.0,68.9949,69.1048,68.9032,69.1048,165880.0
2018-09-27 12:30:00,75.42,75.56,75.41,75.5,68303.0,69.1232,69.2515,69.114,69.1965,68303.0
2018-09-27 13:00:00,75.49,75.51,75.38,75.41,52270.0,69.1873,69.2057,69.0865,69.114,52270.0
2018-09-27 13:30:00,75.41,75.46,75.39,75.46,39686.0,69.114,69.1598,69.0957,69.1598,39686.0
2018-09-27 14:00:00,75.45,75.47,75.34,75.34,72524.0,69.1507,69.169,69.0499,69.0499,72524.0
2018-09-27 14:30:00,75.34,75.38,75.14,75.15,73241.0,69.0499,69.0865,68.8666,68.8757,73241.0
2018-09-27 15:00:00,75.16,75.2,75.11,75.12,60985.0,68.8849,68.9215,68.8391,68.8482,60985.0
2018-09-27 15:30:00,75.12,75.12,74.97,74.99,314024.0,68.8482,68.8482,68.7107,68.7291,314024.0
2018-09-28 09:30:00,75.0,75.02,74.65,74.89,202242.0,68.7382,68.7566,68.4175,68.6374,202242.0
2018-09-28 10:00:00,74.91,75.01,74.75,74.98,236247.0,68.6558,68.7474,68.5091,68.7199,236247.0
2018-09-28 10:30:00,74.98,75.09,74.96,75.03,398746.0,68.7199,68.8207,68.7016,68.7657,398746.0
2018-09-28 11:00:00,75.03,75.24,74.98,75.17,174007.0,68.7657,68.9582,68.7199,68.8941,174007.0
2018-09-28 11:30:00,75.17,75.22,75.13,75.17,83440.0,68.8941,68.9399,68.8574,68.8941,83440.0
2018-09-28 12:00:00,75.17,75.23,75.08,75.19,267643.0,68.8941,68.949,68.8116,68.9124,267643.0
2018-09-28 12:30:00,75.19,75.21,74.95,75.04,100232.0,68.9124,68.9307,68.6924,68.7749,100232.0
2018-09-28 13:00:00,75.03,75.11,75.0,75.1,80384.0,68.7657,68.8391,68.7382,68.8299,80384.0
2018-09-28 13:30:00,75.11,75.18,75.1,75.1,112314.0,68.8391,68.9032,68.8299,68.8299,112314.0
2018-09-28 14:00:00,75.1,75.23,75.08,75.2,200695.0,68.8299,68.949,68.8116,68.9215,200695.0
2018-09-28 14:30:00,75.19,75.29,75.12,75.13,126524.0,68.9124,69.004,68.8482,68.8574,126524.0
2018-09-28 15:00:00,75.13,75.28,75.08,75.24,143000.0,68.8574,68.9949,68.8116,68.9582,143000.0
2018-09-28 15:30:00,75.24,75.25,74.81,74.89,485736.0,68.9582,68.9674,68.5641,68.6374,485736.0
2018-10-01 09:30:00,75.02,75.25,74.57,74.89,202653.0,68.7566,68.9674,68.3441,68.6374,202653.0
2018-10-01 10:00:00,74.89,74.93,74.49,74.57,236127.0,68.6374,68.6741,68.2708,68.3441,236127.0
2018-10-01 10:30:00,74.61,74.78,74.59,74.75,87389.0,68.3808,68.5366,68.3625,68.5091,87389.0
2018-10-01 11:00:00,74.75,74.84,74.73,74.75,163394.0,68.5091,68.5916,68.4908,68.5091,163394.0
2018-10-01 11:30:00,74.76,74.85,74.68,74.77,253733.0,68.5183,68.6008,68.445,68.5274,253733.0
2018-10-01 12:00:00,74.77,74.84,74.66,74.69,123830.0,68.5274,68.5916,68.4266,68.4541,123830.0
2018-10-01 12:30:00,74.69,74.82,74.66,74.78,178139.0,68.4541,68.5733,68.4266,68.5366,178139.0
2018-10-01 13:00:00,74.77,75.13,74.76,75.09,211151.0,68.5274,68.8574,68.5183,68.8207,211151.0
2018-10-01 13:30:00,75.1,75.21,75.05,75.16,120537.0,68.8299,68.9307,68.7841,68.8849,120537.0
2018-10-01 14:00:00,75.16,75.32,75.11,75.27,149807.0,68.8849,69.0315,68.8391,68.9857,149807.0
2018-10-01 14:30:00,75.26,75.27,75.15,75.24,112379.0,68.9765,68.9857,68.8757,68.9582,112379.0
2018-10-01 15:00:00,75.25,75.42,75.2,75.35,246764.0,68.9674,69.1232,68.9215,69.059,246764.0
2018-10-01 15:30:00,75.35,75.36,75.12,75.25,583418.0,69.059,69.0682,68.8482,68.9674,583418.0
2018-10-02 09:30:00,75.22,75.23,74.66,74.7,100898.0,68.9399,68.949,68.4266,68.4633,100898.0
2018-10-02 10:00:00,74.69,74.71,74.49,74.62,138974.0,68.4541,68.4725,68.2708,68.39,138974.0
2018-10-02 10:30:00,74.66,74.68,74.46,74.61,126352.0,68.4266,68.445,68.2433,68.3808,126352.0
2018-10-02 11:00:00,74.61,74.77,74.51,74.7,78312.0,68.3808,68.5274,68.2892,68.4633,78312.0
2018-10-02 11:30:00,74.68,74.81,74.68,74.76,44235.0,68.445,68.5641,68.445,68.5183,44235.0
2018-10-02 12:00:00,74.76,74.76,74.62,74.67,63854.0,68.5183,68.5183,68.39,68.4358,63854.0
2018-10-02 12:30:00,74.67,74.91,74.66,74.86,62833.0,68.4358,68.6558,68.4266,68.6099,62833.0
2018-10-02 13:00:00,74.86,74.9,74.83,74.87,45845.0,68.6099,68.6466,68.5824,68.6191,45845.0
2018-10-02 13:30:00,74.86,74.94,74.75,74.77,49557.0,68.6099,68.6833,68.5091,68.5274,49557.0
2018-10-02 14:00:00,74.76,74.83,74.69,74.83,93709.0,68.5183,68.5824,68.4541,68.5824,93709.0
2018-10-02 14:30:00,74.83,74.84,74.7,74.73,116524.0,68.5824,68.5916,68.4633,68.4908,116524.0
2018-10-02 15:00:00,74.73,74.84,74.62,74.76,114001.0,68.4908,68.5916,68.39,68.5183,114001.0
2018-10-02 15:30:00,74.77,75.0,74.76,74.86,383808.0,68.5274,68.7382,68.5183,68.6099,383808.0
2018-10-03 09:30:00,75.3,75.55,75.16,75.18,117784.0,69.0132,69.2423,68.8849,68.9032,117784.0
2018-10-03 10:00:00,75.15,75.27,75.02,75.11,161445.0,68.8757,68.9857,68.7566,68.8391,161445.0
2018-10-03 10:30:00,75.11,75.12,74.87,74.97,164152.0,68.8391,68.8482,68.6191,68.7107,164152.0
2018-10-03 11:00:00,74.97,75.16,74.96,75.11,160633.0,68.7107,68.8849,68.7016,68.8391,160633.0
2018-10-03 11:30:00,75.13,75.32,75.09,75.27,118963.0,68.8574,69.0315,68.8207,68.9857,118963.0
2018-10-03 12:00:00,75.26,75.26,75.07,75.1,108686.0,68.9765,68.9765,68.8024,68.8299,108686.0
2018-10-03 12:30:00,75.09,75.34,75.09,75.22,149651.0,68.8207,69.0499,68.8207,68.9399,149651.0
2018-10-03 13:00:00,75.21,75.27,75.09,75.16,73733.0,68.9307,68.9857,68.8207,68.8849,73733.0
2018-10-03 13:30:00,75.16,75.2,75.04,75.08,60850.0,68.8849,68.9215,68.7749,68.8116,60850.0
2018-10-03 14:00:00,75.09,75.15,74.96,74.98,70959.0,68.8207,68.8757,68.7016,68.7199,70959.0
2018-10-03 14:30:00,74.98,74.99,74.72,74.75,86020.0,68.7199,68.7291,68.4816,68.5091,86020.0
2018-10-03 15:00:00,74.76,74.85,74.64,74.7,92524.0,68.5183,68.6008,68.4083,68.4633,92524.0
2018-10-03 15:30:00,74.7,74.93,74.7,74.86,203955.0,68.4633,68.6741,68.4633,68.6099,203955.0
2018-10-04 09:30:00,75.03,76.19,74.9,75.93,342133.0,68.7657,69.8289,68.6466,69.5906,342133.0
2018-10-04 10:00:00,75.91,75.99,75.64,75.64,163482.0,69.5723,69.6456,69.3248,69.3248,163482.0
2018-10-04 10:30:00,75.64,75.86,75.54,75.78,253878.0,69.3248,69.5264,69.2332,69.4531,253878.0
2018-10-04 11:00:00,75.79,76.04,75.79,75.81,270781.0,69.4623,69.6914,69.4623,69.4806,270781.0
2018-10-04 11:30:00,75.81,75.84,75.58,75.62,94201.0,69.4806,69.5081,69.2698,69.3065,94201.0
2018-10-04 12:00:00,75.63,75.68,75.51,75.68,120970.0,69.3156,69.3615,69.2057,69.3615,120970.0
2018-10-04 12:30:00,75.68,75.8,75.66,75.72,62017.0,69.3615,69.4715,69.3431,69.3981,62017.0
2018-10-04 13:00:00,75.7,75.7,75.44,75.48,68582.0,69.3798,69.3798,69.1415,69.1782,68582.0
2018-10-04 13:30:00,75.48,75.57,75.32,75.44,66492.0,69.1782,69.2607,69.0315,69.1415,66492.0
2018-10-04 14:00:00,75.43,75.48,75.36,75.42,64361.0,69.1323,69.1782,69.0682,69.1232,64361.0
2018-10-04 14:30:00,75.42,75.67,75.39,75.62,78417.0,69.1232,69.3523,69.0957,69.3065,78417.0
2018-10-04 15:00:00,75.6,75.88,75.54,75.81,159939.0,69.2882,69.5448,69.2332,69.4806,159939.0
2018-10-04 15:30:00,75.81,75.97,75.68,75.9,388129.0,69.4806,69.6273,69.3615,69.5631,388129.0
2018-10-05 09:30:00,75.91,76.62,75.91,76.35,97919.0,69.5723,70.223,69.5723,69.9755,97919.0
2018-10-05 10:00:00,76.35,76.44,76.22,76.29,174213.0,69.9755,70.058,69.8564,69.9205,174213.0
2018-10-05 10:30:00,76.3,76.37,76.2,76.34,91436.0,69.9297,69.9939,69.8381,69.9664,91436.0
2018-10-05 11:00:00,76.34,76.49,76.24,76.33,87025.0,69.9664,70.1038,69.8747,69.9572,87025.0
2018-10-05 11:30:00,76.31,76.35,75.96,75.99,109070.0,69.9389,69.9755,69.6181,69.6456,109070.0
2018-10-05 12:00:00,75.99,76.13,75.9,76.09,109334.0,69.6456,69.7739,69.5631,69.7372,109334.0
2018-10-05 12:30:00,76.08,76.08,75.91,75.97,52335.0,69.7281,69.7281,69.5723,69.6273,52335.0
2018-10-05 13:00:00,75.96,75.97,75.73,75.82,66050.0,69.6181,69.6273,69.4073,69.4898,66050.0
2018-10-05 13:30:00,75.82,76.03,75.77,75.99,50927.0,69.4898,69.6823,69.444,69.6456,50927.0
2018-10-05 14:00:00,76.0,76.05,75.9,76.0,80107.0,69.6548,69.7006,69.5631,69.6548,80107.0
2018-10-05 14:30:00,76.0,76.11,75.96,76.05,80661.0,69.6548,69.7556,69.6181,69.7006,80661.0
2018-10-05 15:00:00,76.06,76.25,76.06,76.15,92329.0,69.7097,69.8839,69.7097,69.7922,92329.0
2018-10-05 15:30:00,76.15,76.24,75.98,76.02,386431.0,69.7922,69.8747,69.6364,69.6731,386431.0
2018-10-08 09:30:00,75.8,75.88,75.45,75.46,122110.0,69.4715,69.5448,69.1507,69.1598,122110.0
2018-10-08 10:00:00,75.49,75.7,75.46,75.65,48348.0,69.1873,69.3798,69.1598,69.334,48348.0
2018-10-08 10:30:00,75.65,75.65,75.43,75.47,63386.0,69.334,69.334,69.1323,69.169,63386.0
2018-10-08 11:00:00,75.47,75.47,75.33,75.39,30497.0,69.169,69.169,69.0407,69.0957,30497.0
2018-10-08 11:30:00,75.36,75.44,75.07,75.18,158682.0,69.0682,69.1415,68.8024,68.9032,158682.0
2018-10-08 12:00:00,75.18,75.34,75.15,75.31,57035.0,68.9032,69.0499,68.8757,69.0224,57035.0
2018-10-08 12:30:00,75.31,75.31,74.97,75.0,84732.0,69.0224,69.0224,68.7107,68.7382,84732.0
2018-10-08 13:00:00,74.97,75.03,74.86,74.89,91057.0,68.7107,68.7657,68.6099,68.6374,91057.0
2018-10-08 13:30:00,74.9,75.17,74.87,75.12,73902.0,68.6466,68.8941,68.6191,68.8482,73902.0
2018-10-08 14:00:00,75.12,75.38,75.11,75.34,113457.0,68.8482,69.0865,68.8391,69.0499,113457.0
2018-10-08 14:30:00,75.36,75.51,75.33,75.35,52129.0,69.0682,69.2057,69.0407,69.059,52129.0
2018-10-08 15:00:00,75.34,75.54,75.33,75.48,85983.0,69.0499,69.2332,69.0407,69.1782,85983.0
2018-10-08 15:30:00,75.49,75.55,75.36,75.38,378754.0,69.1873,69.2423,69.0682,69.0865,378754.0
2018-10-09 09:30:00,75.24,75.59,75.06,75.53,102658.0,68.9582,69.279,68.7932,69.224,102658.0
2018-10-09 10:00:00,75.54,75.93,75.53,75.91,158527.0,69.2332,69.5906,69.224,69.5723,158527.0
2018-10-09 10:30:00,75.92,76.08,75.79,75.81,122736.0,69.5814,69.7281,69.4623,69.4806,122736.0
2018-10-09 11:00:00,75.8,75.97,75.73,75.96,249895.0,69.4715,69.6273,69.4073,69.6181,249895.0
2018-10-09 11:30:00,75.95,76.19,75.93,76.17,64548.0,69.6089,69.8289,69.5906,69.8106,64548.0
2018-10-09 12:00:00,76.16,76.21,76.06,76.09,50616.0,69.8014,69.8472,69.7097,69.7372,50616.0
2018-10-09 12:30:00,76.08,76.11,75.83,75.84,57679.0,69.7281,69.7556,69.4989,69.5081,57679.0
2018-10-09 13:00:00,75.85,76.03,75.82,76.02,77497.0,69.5173,69.6823,69.4898,69.6731,77497.0
2018-10-09 13:30:00,76.04,76.1,75.94,76.1,42458.0,69.6914,69.7464,69.5998,69.7464,42458.0
2018-10-09 14:00:00,76.1,76.21,76.06,76.16,38969.0,69.7464,69.8472,69.7097,69.8014,38969.0
2018-10-09 14:30:00,76.16,76.24,76.07,76.16,75623.0,69.8014,69.8747,69.7189,69.8014,75623.0
2018-10-09 15:00:00,76.16,76.21,76.08,76.12,84213.0,69.8014,69.8472,69.7281,69.7647,84213.0
2018-10-09 15:30:00,76.12,76.25,76.0,76.04,463327.0,69.7647,69.8839,69.6548,69.6914,463327.0
2018-10-10 09:30:00,75.98,76.15,75.52,75.62,134598.0,69.6364,69.7922,69.2148,69.3065,134598.0
2018-10-10 10:00:00,75.6,75.98,75.49,75.98,134158.0,69.2882,69.6364,69.1873,69.6364,134158.0
2018-10-10 10:30:00,75.95,76.2,75.93,76.08,95538.0,69.6089,69.8381,69.5906,69.7281,95538.0
2018-10-10 11:00:00,76.06,76.06,75.39,75.56,117223.0,69.7097,69.7097,69.0957,69.2515,117223.0
2018-10-10 11:30:00,75.54,75.59,75.29,75.31,66770.0,69.2332,69.279,69.004,69.0224,66770.0
2018-10-10 12:00:00,75.29,75.61,75.15,75.33,74896.0,69.004,69.2973,68.8757,69.0407,74896.0
2018-10-10 12:30:00,75.31,75.46,75.19,75.33,71812.0,69.0224,69.1598,68.9124,69.0407,71812.0
2018-10-10 13:00:00,75.32,75.54,75.16,75.39,99990.0,69.0315,69.2332,68.8849,69.0957,99990.0
2018-10-10 13:30:00,75.41,75.44,75.24,75.38,72409.0,69.114,69.1415,68.9582,69.0865,72409.0
2018-10-10 14:00:00,75.38,75.41,75.16,75.22,140473.0,69.0865,69.114,68.8849,68.9399,140473.0
2018-10-10 14:30:00,75.22,75.28,74.94,74.96,150589.0,68.9399,68.9949,68.6833,68.7016,150589.0
2018-10-10 15:00:00,74.95,74.95,74.61,74.85,203120.0,68.6924,68.6924,68.3808,68.6008,203120.0
2018-10-10 15:30:00,74.86,74.86,74.08,74.14,907602.0,68.6099,68.6099,67.8951,67.95,907602.0
2018-10-11 09:30:00,73.91,74.28,73.31,74.23,261652.0,67.7392,68.0784,67.1893,68.0325,261652.0
2018-10-11 10:00:00,74.19,74.27,73.86,73.96,164157.0,67.9959,68.0692,67.6934,67.7851,164157.0
2018-10-11 10:30:00,73.97,74.18,73.79,73.84,93888.0,67.7942,67.9867,67.6293,67.6751,93888.0
2018-10-11 11:00:00,73.85,73.85,73.34,73.57,198152.0,67.6843,67.6843,67.2168,67.4276,198152.0
2018-10-11 11:30:00,73.58,74.01,73.51,73.85,324599.0,67.4368,67.8309,67.3726,67.6843,324599.0
2018-10-11 12:00:00,73.84,74.27,73.81,74.08,71424.0,67.6751,68.0692,67.6476,67.8951,71424.0
2018-10-11 12:30:00,74.07,74.09,73.84,73.85,64215.0,67.8859,67.9042,67.6751,67.6843,64215.0
2018-10-11 13:00:00,73.81,73.94,73.55,73.77,161224.0,67.6476,67.7667,67.4093,67.6109,161224.0
2018-10-11 13:30:00,73.77,73.88,73.4,73.66,237496.0,67.6109,67.7118,67.2718,67.5101,237496.0
2018-10-11 14:00:00,73.67,73.75,73.25,73.41,136958.0,67.5193,67.5926,67.1344,67.281,136958.0
2018-10-11 14:30:00,73.37,73.43,72.32,72.65,250823.0,67.2443,67.2993,66.282,66.5844,250823.0
2018-10-11 15:00:00,72.63,73.47,72.53,73.13,213225.0,66.5661,67.336,66.4745,67.0244,213225.0
2018-10-11 15:30:00,73.11,73.23,72.5,72.5,572724.0,67.006,67.116,66.447,66.447,572724.0
2018-10-12 09:30:00,73.62,73.75,73.26,73.44,236658.0,67.4735,67.5926,67.1435,67.3085,236658.0
2018-10-12 10:00:00,73.42,73.61,72.93,73.0,288809.0,67.2902,67.4643,66.8411,66.9052,288809.0
2018-10-12 10:30:00,72.97,73.46,72.97,73.31,144602.0,66.8777,67.3268,66.8777,67.1893,144602.0
2018-10-12 11:00:00,73.34,73.42,73.18,73.26,97835.0,67.2168,67.2902,67.0702,67.1435,97835.0
2018-10-12 11:30:00,73.25,73.43,73.08,73.21,110722.0,67.1344,67.2993,66.9785,67.0977,110722.0
2018-10-12 12:00:00,73.2,73.29,72.94,73.0,93796.0,67.0885,67.171,66.8502,66.9052,93796.0
2018-10-12 12:30:00,72.95,73.02,72.57,72.83,97382.0,66.8594,66.9236,66.5111,66.7494,97382.0
2018-10-12 13:00:00,72.8,73.12,72.76,72.92,89329.0,66.7219,67.0152,66.6853,66.8319,89329.0
2018-10-12 13:30:00,72.92,72.92,72.69,72.8,127985.0,66.8319,66.8319,66.6211,66.7219,127985.0
2018-10-12 14:00:00,72.81,72.86,72.52,72.86,84852.0,66.7311,66.7769,66.4653,66.7769,84852.0
2018-10-12 14:30:00,72.84,72.97,72.59,72.91,72430.0,66.7586,66.8777,66.5295,66.8227,72430.0
2018-10-12 15:00:00,72.94,73.33,72.83,73.26,132952.0,66.8502,67.2077,66.7494,67.1435,132952.0
2018-10-12 15:30:00,73.28,73.54,73.13,73.29,451110.0,67.1618,67.4001,67.0244,67.171,451110.0
2018-10-15 09:30:00,73.15,73.44,72.84,73.12,84563.0,67.0427,67.3085,66.7586,67.0152,84563.0
2018-10-15 10:00:00,73.09,73.22,72.91,73.06,156314.0,66.9877,67.1069,66.8227,66.9602,156314.0
2018-10-15 10:30:00,73.08,73.34,73.08,73.12,37902.0,66.9785,67.2168,66.9785,67.0152,37902.0
2018-10-15 11:00:00,73.14,73.43,73.1,73.38,45733.0,67.0335,67.2993,66.9969,67.2535,45733.0
2018-10-15 11:30:00,73.39,73.42,73.18,73.23,75450.0,67.2627,67.2902,67.0702,67.116,75450.0
2018-10-15 12:00:00,73.24,73.24,72.84,72.91,63497.0,67.1252,67.1252,66.7586,66.8227,63497.0
2018-10-15 12:30:00,72.91,72.97,72.62,72.63,56935.0,66.8227,66.8777,66.557,66.5661,56935.0
2018-10-15 13:00:00,72.63,72.92,72.63,72.8,109618.0,66.5661,66.8319,66.5661,66.7219,109618.0
2018-10-15 13:30:00,72.82,73.04,72.81,72.99,36382.0,66.7403,66.9419,66.7311,66.8961,36382.0
2018-10-15 14:00:00,73.0,73.01,72.81,72.85,64794.0,66.9052,66.9144,66.7311,66.7677,64794.0
2018-10-15 14:30:00,72.87,73.2,72.83,73.14,38710.0,66.7861,67.0885,66.7494,67.0335,38710.0
2018-10-15 15:00:00,73.16,73.23,72.95,72.97,98688.0,67.0519,67.116,66.8594,66.8777,98688.0
2018-10-15 15:30:00,72.97,73.1,72.69,72.69,230596.0,66.8777,66.9969,66.6211,66.6211,230596.0
2018-10-16 09:30:00,73.17,73.57,72.95,73.3,88810.0,67.061,67.4276,66.8594,67.1802,88810.0
2018-10-16 10:00:00,73.3,73.67,73.3,73.56,49866.0,67.1802,67.5193,67.1802,67.4185,49866.0
2018-10-16 10:30:00,73.54,73.99,73.41,73.99,87634.0,67.4001,67.8126,67.281,67.8126,87634.0
2018-10-16 11:00:00,74.0,74.24,73.9,74.22,95794.0,67.8217,68.0417,67.7301,68.0234,95794.0
2018-10-16 11:30:00,74.23,74.36,74.2,74.36,119371.0,68.0325,68.1517,68.005,68.1517,119371.0
2018-10-16 12:00:00,74.37,74.64,74.31,74.39,163691.0,68.1608,68.4083,68.1059,68.1792,163691.0
2018-10-16 12:30:00,74.39,74.43,74.29,74.42,161595.0,68.1792,68.2158,68.0875,68.2067,161595.0
2018-10-16 13:00:00,74.42,74.55,74.39,74.54,89142.0,68.2067,68.3258,68.1792,68.3167,89142.0
2018-10-16 13:30:00,74.54,74.64,74.43,74.47,124397.0,68.3167,68.4083,68.2158,68.2525,124397.0
2018-10-16 14:00:00,74.47,74.78,74.45,74.68,244489.0,68.2525,68.5366,68.2342,68.445,244489.0
2018-10-16 14:30:00,74.68,74.78,74.6,74.62,109920.0,68.445,68.5366,68.3716,68.39,109920.0
2018-10-16 15:00:00,74.62,74.68,74.52,74.63,121545.0,68.39,68.445,68.2983,68.3991,121545.0
2018-10-16 15:30:00,74.63,75.07,74.61,74.92,533741.0,68.3991,68.8024,68.3808,68.6649,533741.0
2018-10-17 09:30:00,73.75,73.88,73.24,73.25,392985.0,67.5926,67.7118,67.1252,67.1344,392985.0
2018-10-17 10:00:00,73.2,73.22,72.81,72.89,445288.0,67.0885,67.1069,66.7311,66.8044,445288.0
2018-10-17 10:30:00,72.88,73.22,72.68,73.13,192681.0,66.7952,67.1069,66.6119,67.0244,192681.0
2018-10-17 11:00:00,73.11,73.51,72.91,73.49,162010.0,67.006,67.3726,66.8227,67.3543,162010.0
2018-10-17 11:30:00,73.5,73.85,73.36,73.81,263094.0,67.3635,67.6843,67.2352,67.6476,263094.0
2018-10-17 12:00:00,73.82,73.84,73.53,73.54,230718.0,67.6568,67.6751,67.391,67.4001,230718.0
2018-10-17 12:30:00,73.53,73.67,73.4,73.59,164218.0,67.391,67.5193,67.2718,67.446,164218.0
2018-10-17 13:00:00,73.61,73.87,73.61,73.69,85599.0,67.4643,67.7026,67.4643,67.5376,85599.0
2018-10-17 13:30:00,73.68,74.01,73.63,73.84,264376.0,67.5285,67.8309,67.4826,67.6751,264376.0
2018-10-17 14:00:00,73.84,73.91,73.52,73.62,209557.0,67.6751,67.7392,67.3818,67.4735,209557.0
2018-10-17 14:30:00,73.59,74.02,73.55,73.82,264956.0,67.446,67.8401,67.4093,67.6568,264956.0
2018-10-17 15:00:00,73.81,74.11,73.71,73.75,312753.0,67.6476,67.9226,67.5559,67.5926,312753.0
2018-10-17 15:30:00,73.74,73.74,73.38,73.57,428080.0,67.5834,67.5834,67.2535,67.4276,428080.0
2018-10-18 09:30:00,73.81,74.32,73.67,74.02,220672.0,67.6476,68.115,67.5193,67.8401,220672.0
2018-10-18 10:00:00,73.97,74.28,73.89,74.0,141278.0,67.7942,68.0784,67.7209,67.8217,141278.0
2018-10-18 10:30:00,73.98,74.11,73.88,73.99,382215.0,67.8034,67.9226,67.7118,67.8126,382215.0
2018-10-18 11:00:00,73.99,74.05,73.53,73.54,93396.0,67.8126,67.8676,67.391,67.4001,93396.0
2018-10-18 11:30:00,73.54,73.6,73.07,73.22,147313.0,67.4001,67.4551,66.9694,67.1069,147313.0
2018-10-18 12:00:00,73.21,73.49,73.16,73.45,58904.0,67.0977,67.3543,67.0519,67.3177,58904.0
2018-10-18 12:30:00,73.44,73.59,73.34,73.53,67914.0,67.3085,67.446,67.2168,67.391,67914.0
2018-10-18 13:00:00,73.51,73.58,73.19,73.23,136505.0,67.3726,67.4368,67.0794,67.116,136505.0
2018-10-18 13:30:00,73.24,73.35,73.05,73.06,97404.0,67.1252,67.226,66.9511,66.9602,97404.0
2018-10-18 14:00:00,73.07,73.44,73.05,73.41,211635.0,66.9694,67.3085,66.9511,67.281,211635.0
2018-10-18 14:30:00,73.41,73.67,73.31,73.44,95210.0,67.281,67.5193,67.1893,67.3085,95210.0
2018-10-18 15:00:00,73.44,73.66,73.23,73.62,126743.0,67.3085,67.5101,67.116,67.4735,126743.0
2018-10-18 15:30:00,73.6,73.76,73.43,73.54,393994.0,67.4551,67.6018,67.2993,67.4001,393994.0
2018-10-19 09:30:00,73.52,74.42,73.37,74.27,529845.0,67.3818,68.2067,67.2443,68.0692,529845.0
2018-10-19 10:00:00,74.3,74.48,74.19,74.25,178995.0,68.0967,68.2617,67.9959,68.0509,178995.0
2018-10-19 10:30:00,74.25,74.42,74.18,74.3,278694.0,68.0509,68.2067,67.9867,68.0967,278694.0
2018-10-19 11:00:00,74.33,74.39,74.2,74.28,151233.0,68.1242,68.1792,68.005,68.0784,151233.0
2018-10-19 11:30:00,74.28,74.35,74.18,74.35,76257.0,68.0784,68.1425,67.9867,68.1425,76257.0
2018-10-19 12:00:00,74.35,74.39,74.1,74.13,113609.0,68.1425,68.1792,67.9134,67.9409,113609.0
2018-10-19 12:30:00,74.11,74.21,73.89,74.16,131462.0,67.9226,68.0142,67.7209,67.9684,131462.0
2018-10-19 13:00:00,74.16,74.24,74.0,74.2,88925.0,67.9684,68.0417,67.8217,68.005,88925.0
2018-10-19 13:30:00,74.2,74.24,74.06,74.08,95714.0,68.005,68.0417,67.8767,67.8951,95714.0
2018-10-19 14:00:00,74.08,74.17,73.81,74.06,182495.0,67.8951,67.9775,67.6476,67.8767,182495.0
2018-10-19 14:30:00,74.06,74.22,74.03,74.14,211088.0,67.8767,68.0234,67.8492,67.95,211088.0
2018-10-19 15:00:00,74.14,74.3,74.04,74.3,217002.0,67.95,68.0967,67.8584,68.0967,217002.0
2018-10-19 15:30:00,74.3,74.42,74.12,74.3,555911.0,68.0967,68.2067,67.9317,68.0967,555911.0
2018-10-22 09:30:00,74.5,74.66,74.05,74.25,126083.0,68.28,68.4266,67.8676,68.0509,126083.0
2018-10-22 10:00:00,74.28,74.3,73.88,73.96,82780.0,68.0784,68.0967,67.7118,67.7851,82780.0
2018-10-22 10:30:00,73.95,74.42,73.92,74.22,257336.0,67.7759,68.2067,67.7484,68.0234,257336.0
2018-10-22 11:00:00,74.2,74.21,73.82,73.83,104372.0,68.005,68.0142,67.6568,67.6659,104372.0
2018-10-22 11:30:00,73.84,74.04,73.78,73.85,59841.0,67.6751,67.8584,67.6201,67.6843,59841.0
2018-10-22 12:00:00,73.84,74.02,73.73,73.81,62325.0,67.6751,67.8401,67.5743,67.6476,62325.0
2018-10-22 12:30:00,73.86,74.03,73.73,74.0,49867.0,67.6934,67.8492,67.5743,67.8217,49867.0
2018-10-22 13:00:00,74.01,74.17,73.91,73.97,47756.0,67.8309,67.9775,67.7392,67.7942,47756.0
2018-10-22 13:30:00,73.96,74.05,73.81,73.84,38319.0,67.7851,67.8676,67.6476,67.6751,38319.0
2018-10-22 14:00:00,73.82,73.91,73.73,73.84,67330.0,67.6568,67.7392,67.5743,67.6751,67330.0
2018-10-22 14:30:00,73.84,74.02,73.83,73.94,79484.0,67.6751,67.8401,67.6659,67.7667,79484.0
2018-10-22 15:00:00,73.94,74.12,73.91,74.03,68587.0,67.7667,67.9317,67.7392,67.8492,68587.0
2018-10-22 15:30:00,74.04,74.11,73.79,73.8,307288.0,67.8584,67.9226,67.6293,67.6384,307288.0
2018-10-23 09:30:00,72.78,73.55,72.6,73.27,235800.0,66.7036,67.4093,66.5386,67.1527,235800.0
2018-10-23 10:00:00,73.26,73.3,72.6,72.85,176444.0,67.1435,67.1802,66.5386,66.7677,176444.0
2018-10-23 10:30:00,72.83,73.52,72.69,73.34,195844.0,66.7494,67.3818,66.6211,67.2168,195844.0
2018-10-23 11:00:00,73.34,73.43,73.12,73.24,186717.0,67.2168,67.2993,67.0152,67.1252,186717.0
2018-10-23 11:30:00,73.24,73.4,73.13,73.15,319963.0,67.1252,67.2718,67.0244,67.0427,319963.0
2018-10-23 12:00:00,73.15,73.53,73.14,73.52,190527.0,67.0427,67.391,67.0335,67.3818,190527.0
2018-10-23 12:30:00,73.5,73.63,73.34,73.58,118737.0,67.3635,67.4826,67.2168,67.4368,118737.0
2018-10-23 13:00:00,73.56,73.93,73.54,73.82,63652.0,67.4185,67.7576,67.4001,67.6568,63652.0
2018-10-23 13:30:00,73.82,73.89,73.53,73.59,80502.0,67.6568,67.7209,67.391,67.446,80502.0
2018-10-23 14:00:00,73.61,74.27,73.6,74.23,94293.0,67.4643,68.0692,67.4551,68.0325,94293.0
2018-10-23 14:30:00,74.23,74.6,74.2,74.54,131795.0,68.0325,68.3716,68.005,68.3167,131795.0
2018-10-23 15:00:00,74.54,74.71,74.44,74.48,199769.0,68.3167,68.4725,68.225,68.2617,199769.0
2018-10-23 15:30:00,74.47,74.57,74.24,74.35,439502.0,68.2525,68.3441,68.0417,68.1425,439502.0
2018-10-24 09:30:00,74.45,74.45,73.64,74.25,142379.0,68.2342,68.2342,67.4918,68.0509,142379.0
2018-10-24 10:00:00,74.25,74.41,74.16,74.32,131176.0,68.0509,68.1975,67.9684,68.115,131176.0
2018-10-24 10:30:00,74.32,74.54,74.26,74.34,63908.0,68.115,68.3167,68.06,68.1333,63908.0
2018-10-24 11:00:00,74.33,74.41,73.9,73.98,99519.0,68.1242,68.1975,67.7301,67.8034,99519.0
2018-10-24 11:30:00,73.98,74.48,73.93,74.47,172999.0,67.8034,68.2617,67.7576,68.2525,172999.0
2018-10-24 12:00:00,74.45,74.57,74.37,74.43,172792.0,68.2342,68.3441,68.1608,68.2158,172792.0
2018-10-24 12:30:00,74.44,74.57,74.32,74.54,156487.0,68.225,68.3441,68.115,68.3167,156487.0
2018-10-24 13:00:00,74.5,74.51,74.25,74.32,145045.0,68.28,68.2892,68.0509,68.115,145045.0
2018-10-24 13:30:00,74.32,74.4,74.18,74.3,190311.0,68.115,68.1883,67.9867,68.0967,190311.0
2018-10-24 14:00:00,74.28,74.35,74.0,74.32,256488.0,68.0784,68.1425,67.8217,68.115,256488.0
2018-10-24 14:30:00,74.34,74.47,74.14,74.19,234398.0,68.1333,68.2525,67.95,67.9959,234398.0
2018-10-24 15:00:00,74.15,74.32,73.94,73.95,294737.0,67.9592,68.115,67.7667,67.7759,294737.0
2018-10-24 15:30:00,73.95,74.3,73.81,73.85,800178.0,67.7759,68.0967,67.6476,67.6843,800178.0
2018-10-25 09:30:00,74.05,74.29,73.66,74.18,190226.0,67.8676,68.0875,67.5101,67.9867,190226.0
2018-10-25 10:00:00,74.16,74.52,73.93,74.25,166890.0,67.9684,68.2983,67.7576,68.0509,166890.0
2018-10-25 10:30:00,74.22,74.4,74.07,74.07,158335.0,68.0234,68.1883,67.8859,67.8859,158335.0
2018-10-25 11:00:00,74.06,74.36,73.88,74.31,209634.0,67.8767,68.1517,67.7118,68.1059,209634.0
2018-10-25 11:30:00,74.31,74.49,74.16,74.21,99761.0,68.1059,68.2708,67.9684,68.0142,99761.0
2018-10-25 12:00:00,74.2,74.23,73.88,73.89,375577.0,68.005,68.0325,67.7118,67.7209,375577.0
2018-10-25 12:30:00,73.88,74.1,73.87,73.97,81710.0,67.7118,67.9134,67.7026,67.7942,81710.0
2018-10-25 13:00:00,73.98,74.01,73.53,73.78,151560.0,67.8034,67.8309,67.391,67.6201,151560.0
2018-10-25 13:30:00,73.79,73.95,73.76,73.86,176189.0,67.6293,67.7759,67.6018,67.6934,176189.0
2018-10-25 14:00:00,73.89,74.12,73.85,74.09,325304.0,67.7209,67.9317,67.6843,67.9042,325304.0
2018-10-25 14:30:00,74.07,74.48,74.07,74.39,84882.0,67.8859,68.2617,67.8859,68.1792,84882.0
2018-10-25 15:00:00,74.41,74.65,74.35,74.54,134620.0,68.1975,68.4175,68.1425,68.3167,134620.0
2018-10-25 15:30:00,74.55,74.63,73.92,74.12,347508.0,68.3258,68.3991,67.7484,67.9317,347508.0
2018-10-26 09:30:00,73.44,74.16,73.44,73.94,147610.0,67.3085,67.9684,67.3085,67.7667,147610.0
2018-10-26 10:00:00,73.96,74.09,73.45,73.93,202938.0,67.7851,67.9042,67.3177,67.7576,202938.0
2018-10-26 10:30:00,73.89,73.91,73.46,73.51,325788.0,67.7209,67.7392,67.3268,67.3726,325788.0
2018-10-26 11:00:00,73.5,74.17,73.49,74.07,200326.0,67.3635,67.9775,67.3543,67.8859,200326.0
2018-10-26 11:30:00,74.1,74.29,73.85,73.85,132226.0,67.9134,68.0875,67.6843,67.6843,132226.0
2018-10-26 12:00:00,73.89,74.21,73.86,74.03,159686.0,67.7209,68.0142,67.6934,67.8492,159686.0
2018-10-26 12:30:00,74.05,74.39,73.99,74.22,161192.0,67.8676,68.1792,67.8126,68.0234,161192.0
2018-10-26 13:00:00,74.22,74.42,74.08,74.1,159879.0,68.0234,68.2067,67.8951,67.9134,159879.0
2018-10-26 13:30:00,74.11,74.19,73.86,74.11,153114.0,67.9226,67.9959,67.6934,67.9226,153114.0
2018-10-26 14:00:00,74.11,74.16,73.83,73.94,211035.0,67.9226,67.9684,67.6659,67.7667,211035.0
2018-10-26 14:30:00,73.92,74.09,73.44,73.51,153728.0,67.7484,67.9042,67.3085,67.3726,153728.0
2018-10-26 15:00:00,73.52,73.87,73.37,73.81,276039.0,67.3818,67.7026,67.2443,67.6476,276039.0
2018-10-26 15:30:00,73.81,74.06,73.57,73.74,620762.0,67.6476,67.8767,67.4276,67.5834,620762.0
2018-10-29 09:30:00,73.74,74.04,73.35,73.88,486351.0,67.5834,67.8584,67.226,67.7118,486351.0
2018-10-29 10:00:00,73.87,74.24,73.87,74.23,206737.0,67.7026,68.0417,67.7026,68.0325,206737.0
2018-10-29 10:30:00,74.23,74.34,73.94,74.23,188929.0,68.0325,68.1333,67.7667,68.0325,188929.0
2018-10-29 11:00:00,74.23,74.26,73.95,74.16,194003.0,68.0325,68.06,67.7759,67.9684,194003.0
2018-10-29 11:30:00,74.17,74.19,73.73,73.76,173043.0,67.9775,67.9959,67.5743,67.6018,173043.0
2018-10-29 12:00:00,73.75,73.97,73.59,73.97,156553.0,67.5926,67.7942,67.446,67.7942,156553.0
2018-10-29 12:30:00,73.97,74.13,73.86,74.03,113124.0,67.7942,67.9409,67.6934,67.8492,113124.0
2018-10-29 13:00:00,74.05,74.38,73.85,74.1,88654.0,67.8676,68.17,67.6843,67.9134,88654.0
2018-10-29 13:30:00,74.12,74.24,74.01,74.05,113783.0,67.9317,68.0417,67.8309,67.8676,113783.0
2018-10-29 14:00:00,74.04,74.05,73.44,73.55,223732.0,67.8584,67.8676,67.3085,67.4093,223732.0
2018-10-29 14:30:00,73.53,73.61,73.25,73.33,241191.0,67.391,67.4643,67.1344,67.2077,241191.0
2018-10-29 15:00:00,73.32,73.33,72.69,72.95,361909.0,67.1985,67.2077,66.6211,66.8594,361909.0
2018-10-29 15:30:00,72.95,72.98,72.11,72.91,1066810.0,66.8594,66.8869,66.0895,66.8227,1066810.0
2018-10-30 09:30:00,73.41,73.67,73.19,73.61,275631.0,67.281,67.5193,67.0794,67.4643,275631.0
2018-10-30 10:00:00,73.63,73.7,73.22,73.24,541370.0,67.4826,67.5468,67.1069,67.1252,541370.0
2018-10-30 10:30:00,73.25,73.26,72.94,72.98,435446.0,67.1344,67.1435,66.8502,66.8869,435446.0
2018-10-30 11:00:00,72.98,73.05,72.65,72.87,404628.0,66.8869,66.9511,66.5844,66.7861,404628.0
2018-10-30 11:30:00,72.86,73.01,72.71,72.8,320725.0,66.7769,66.9144,66.6394,66.7219,320725.0
2018-10-30 12:00:00,72.82,73.01,72.74,72.99,303434.0,66.7403,66.9144,66.6669,66.8961,303434.0
2018-10-30 12:30:00,72.99,72.99,72.67,72.71,328820.0,66.8961,66.8961,66.6028,66.6394,328820.0
2018-10-30 13:00:00,72.7,72.8,72.63,72.77,232805.0,66.6303,66.7219,66.5661,66.6944,232805.0
2018-10-30 13:30:00,72.77,72.96,72.7,72.81,277090.0,66.6944,66.8686,66.6303,66.7311,277090.0
2018-10-30 14:00:00,72.8,72.86,72.49,72.57,408367.0,66.7219,66.7769,66.4378,66.5111,408367.0
2018-10-30 14:30:00,72.56,72.96,72.52,72.81,634645.0,66.502,66.8686,66.4653,66.7311,634645.0
2018-10-30 15:00:00,72.82,73.17,72.66,73.05,797674.0,66.7403,67.061,66.5936,66.9511,797674.0
2018-10-30 15:30:00,73.05,73.57,72.99,73.14,1340100.0,66.9511,67.4276,66.8961,67.0335,1340100.0
2018-10-31 09:30:00,74.01,75.0,73.28,75.0,838444.0,67.8309,68.7382,67.1618,68.7382,838444.0
2018-10-31 10:00:00,74.99,75.86,74.98,75.64,509036.0,68.7291,69.5264,68.7199,69.3248,509036.0
2018-10-31 10:30:00,75.61,76.36,75.53,76.3,478236.0,69.2973,69.9847,69.224,69.9297,478236.0
2018-10-31 11:00:00,76.28,77.0,76.23,76.99,385525.0,69.9114,70.5713,69.8656,70.5621,385525.0
2018-10-31 11:30:00,77.0,77.22,76.45,76.48,254170.0,70.5713,70.7729,70.0672,70.0947,254170.0
2018-10-31 12:00:00,76.49,76.83,76.31,76.39,261070.0,70.1038,70.4155,69.9389,70.0122,261070.0
2018-10-31 12:30:00,76.4,76.83,76.27,76.67,225798.0,70.0214,70.4155,69.9022,70.2688,225798.0
2018-10-31 13:00:00,76.64,76.9,76.47,76.49,300276.0,70.2413,70.4796,70.0855,70.1038,300276.0
2018-10-31 13:30:00,76.49,76.78,76.44,76.7,374157.0,70.1038,70.3696,70.058,70.2963,374157.0
2018-10-31 14:00:00,76.7,77.33,76.69,77.11,418126.0,70.2963,70.8737,70.2871,70.6721,418126.0
2018-10-31 14:30:00,77.11,77.25,76.89,77.17,395104.0,70.6721,70.8004,70.4704,70.7271,395104.0
2018-10-31 15:00:00,77.17,77.38,76.87,77.24,649120.0,70.7271,70.9195,70.4521,70.7912,649120.0
2018-10-31 15:30:00,77.23,77.33,77.0,77.07,1276120.0,70.7821,70.8737,70.5713,70.6354,1276120.0
2018-11-01 09:30:00,77.63,77.74,76.54,76.91,271021.0,71.1487,71.2495,70.1497,70.4888,271021.0
2018-11-01 10:00:00,76.87,77.01,76.29,76.36,187311.0,70.4521,70.5804,69.9205,69.9847,187311.0
2018-11-01 10:30:00,76.39,76.66,76.32,76.47,188250.0,70.0122,70.2597,69.948,70.0855,188250.0
2018-11-01 11:00:00,76.48,76.53,76.09,76.23,186247.0,70.0947,70.1405,69.7372,69.8656,186247.0
2018-11-01 11:30:00,76.25,76.32,76.03,76.1,173510.0,69.8839,69.948,69.6823,69.7464,173510.0
2018-11-01 12:00:00,76.09,76.33,75.95,76.15,134943.0,69.7372,69.9572,69.6089,69.7922,134943.0
2018-11-01 12:30:00,76.11,76.2,75.83,76.0,165384.0,69.7556,69.8381,69.4989,69.6548,165384.0
2018-11-01 13:00:00,76.0,76.05,75.8,75.97,168794.0,69.6548,69.7006,69.4715,69.6273,168794.0
2018-11-01 13:30:00,75.98,76.11,75.92,76.07,152972.0,69.6364,69.7556,69.5814,69.7189,152972.0
2018-11-01 14:00:00,76.09,76.09,75.65,75.83,181831.0,69.7372,69.7372,69.334,69.4989,181831.0
2018-11-01 14:30:00,75.83,76.02,75.74,75.95,222644.0,69.4989,69.6731,69.4165,69.6089,222644.0
2018-11-01 15:00:00,75.94,76.02,75.78,76.0,288284.0,69.5998,69.6731,69.4531,69.6548,288284.0
2018-11-01 15:30:00,76.0,76.04,75.81,75.87,524963.0,69.6548,69.6914,69.4806,69.5356,524963.0
2018-11-02 09:30:00,76.54,76.85,76.23,76.54,259906.0,70.1497,70.4338,69.8656,70.1497,259906.0
2018-11-02 10:00:00,76.54,76.67,76.3,76.3,215341.0,70.1497,70.2688,69.9297,69.9297,215341.0
2018-11-02 10:30:00,76.3,76.38,75.99,76.16,167315.0,69.9297,70.003,69.6456,69.8014,167315.0
2018-11-02 11:00:00,76.16,76.29,76.03,76.21,132707.0,69.8014,69.9205,69.6823,69.8472,132707.0
2018-11-02 11:30:00,76.22,76.27,75.94,76.13,124694.0,69.8564,69.9022,69.5998,69.7739,124694.0
2018-11-02 12:00:00,76.12,76.17,75.99,76.15,177009.0,69.7647,69.8106,69.6456,69.7922,177009.0
2018-11-02 12:30:00,76.17,76.23,75.84,75.97,73462.0,69.8106,69.8656,69.5081,69.6273,73462.0
2018-11-02 13:00:00,75.95,76.13,75.87,76.08,90410.0,69.6089,69.7739,69.5356,69.7281,90410.0
2018-11-02 13:30:00,76.08,76.28,75.95,76.27,93208.0,69.7281,69.9114,69.6089,69.9022,93208.0
2018-11-02 14:00:00,76.3,76.86,76.02,76.76,138984.0,69.9297,70.443,69.6731,70.3513,138984.0
2018-11-02 14:30:00,76.75,76.78,76.41,76.43,91800.0,70.3421,70.3696,70.0305,70.0489,91800.0
2018-11-02 15:00:00,76.45,76.75,76.31,76.61,114198.0,70.0672,70.3421,69.9389,70.2138,114198.0
2018-11-02 15:30:00,76.59,76.92,76.51,76.89,376429.0,70.1955,70.4979,70.1222,70.4704,376429.0
2018-11-05 09:30:00,77.0,77.9,76.98,77.9,188109.0,70.5713,71.3961,70.5529,71.3961,188109.0
2018-11-05 10:00:00,77.88,78.15,77.59,78.06,208679.0,71.3778,71.6253,71.112,71.5428,208679.0
2018-11-05 10:30:00,78.08,78.63,78.05,78.55,205072.0,71.5611,72.0652,71.5336,71.9919,205072.0
2018-11-05 11:00:00,78.57,78.57,77.97,77.98,123876.0,72.0102,72.0102,71.4603,71.4694,123876.0
2018-11-05 11:30:00,77.98,78.45,77.93,78.44,82149.0,71.4694,71.9002,71.4236,71.891,82149.0
2018-11-05 12:00:00,78.47,78.5,78.31,78.37,74428.0,71.9185,71.946,71.7719,71.8269,74428.0
2018-11-05 12:30:00,78.37,78.39,78.19,78.22,59434.0,71.8269,71.8452,71.6619,71.6894,59434.0
2018-11-05 13:00:00,78.22,78.5,78.21,78.43,104897.0,71.6894,71.946,71.6802,71.8819,104897.0
2018-11-05 13:30:00,78.42,78.45,78.29,78.38,86475.0,71.8727,71.9002,71.7536,71.836,86475.0
2018-11-05 14:00:00,78.38,78.48,78.25,78.4,97510.0,71.836,71.9277,71.7169,71.8544,97510.0
2018-11-05 14:30:00,78.39,78.54,78.29,78.48,100512.0,71.8452,71.9827,71.7536,71.9277,100512.0
2018-11-05 15:00:00,78.47,78.49,78.13,78.3,186299.0,71.9185,71.9369,71.6069,71.7627,186299.0
2018-11-05 15:30:00,78.3,78.3,78.1,78.22,457372.0,71.7627,71.7627,71.5794,71.6894,457372.0
2018-11-06 09:30:00,78.2,78.51,77.92,78.39,98429.0,71.6711,71.9552,71.4145,71.8452,98429.0
2018-11-06 10:00:00,78.37,78.46,78.25,78.31,79644.0,71.8269,71.9094,71.7169,71.7719,79644.0
2018-11-06 10:30:00,78.31,78.49,78.23,78.29,83743.0,71.7719,71.9369,71.6986,71.7536,83743.0
2018-11-06 11:00:00,78.3,78.33,77.91,78.1,69571.0,71.7627,71.7902,71.4053,71.5794,69571.0
2018-11-06 11:30:00,78.04,78.14,77.98,78.13,46144.0,71.5244,71.6161,71.4694,71.6069,46144.0
2018-11-06 12:00:00,78.13,78.34,78.09,78.34,44373.0,71.6069,71.7994,71.5703,71.7994,44373.0
2018-11-06 12:30:00,78.33,78.38,78.18,78.18,62089.0,71.7902,71.836,71.6527,71.6527,62089.0
2018-11-06 13:00:00,78.16,78.2,78.05,78.16,46022.0,71.6344,71.6711,71.5336,71.6344,46022.0
2018-11-06 13:30:00,78.14,78.28,78.11,78.25,51028.0,71.6161,71.7444,71.5886,71.7169,51028.0
2018-11-06 14:00:00,78.25,78.25,77.75,77.8,67145.0,71.7169,71.7169,71.2586,71.3045,67145.0
2018-11-06 14:30:00,77.78,77.88,77.71,77.82,52798.0,71.2861,71.3778,71.222,71.3228,52798.0
2018-11-06 15:00:00,77.81,78.03,77.79,77.96,66567.0,71.3136,71.5153,71.2953,71.4511,66567.0
2018-11-06 15:30:00,77.96,78.15,77.9,78.08,261398.0,71.4511,71.6253,71.3961,71.5611,261398.0
2018-11-07 09:30:00,78.54,78.77,78.22,78.28,140396.0,71.9827,72.1935,71.6894,71.7444,140396.0
2018-11-07 10:00:00,78.24,78.25,78.02,78.15,78126.0,71.7077,71.7169,71.5061,71.6253,78126.0
2018-11-07 10:30:00,78.14,78.47,78.14,78.38,85132.0,71.6161,71.9185,71.6161,71.836,85132.0
2018-11-07 11:00:00,78.37,78.52,78.26,78.34,77128.0,71.8269,71.9644,71.7261,71.7994,77128.0
2018-11-07 11:30:00,78.34,78.47,78.26,78.47,61741.0,71.7994,71.9185,71.7261,71.9185,61741.0
2018-11-07 12:00:00,78.47,78.64,78.42,78.44,100195.0,71.9185,72.0743,71.8727,71.891,100195.0
2018-11-07 12:30:00,78.42,78.51,78.3,78.48,77552.0,71.8727,71.9552,71.7627,71.9277,77552.0
2018-11-07 13:00:00,78.5,78.55,78.47,78.54,76958.0,71.946,71.9919,71.9185,71.9827,76958.0
2018-11-07 13:30:00,78.55,78.55,78.4,78.48,71768.0,71.9919,71.9919,71.8544,71.9277,71768.0
2018-11-07 14:00:00,78.48,78.65,78.46,78.65,79520.0,71.9277,72.0835,71.9094,72.0835,79520.0
2018-11-07 14:30:00,78.65,78.82,78.6,78.71,63719.0,72.0835,72.2393,72.0377,72.1385,63719.0
2018-11-07 15:00:00,78.7,78.85,78.68,78.83,85637.0,72.1293,72.2668,72.111,72.2485,85637.0
2018-11-07 15:30:00,78.82,78.86,78.53,78.57,469109.0,72.2393,72.276,71.9735,72.0102,469109.0
2018-11-08 09:30:00,78.24,79.14,78.24,78.96,69732.0,71.7077,72.5326,71.7077,72.3676,69732.0
2018-11-08 10:00:00,79.0,79.0,78.61,78.61,49442.0,72.4043,72.4043,72.0468,72.0468,49442.0
2018-11-08 10:30:00,78.63,78.91,78.63,78.87,81081.0,72.0652,72.3218,72.0652,72.2851,81081.0
2018-11-08 11:00:00,78.86,79.01,78.8,78.92,48940.0,72.276,72.4135,72.221,72.331,48940.0
2018-11-08 11:30:00,78.94,79.26,78.93,79.25,118639.0,72.3493,72.6426,72.3401,72.6334,118639.0
2018-11-08 12:00:00,79.26,79.45,79.14,79.32,290341.0,72.6426,72.8167,72.5326,72.6976,290341.0
2018-11-08 12:30:00,79.33,79.43,79.22,79.32,120025.0,72.7067,72.7984,72.6059,72.6976,120025.0
2018-11-08 13:00:00,79.3,79.41,79.26,79.29,97739.0,72.6792,72.7801,72.6426,72.6701,97739.0
2018-11-08 13:30:00,79.27,79.32,79.1,79.2,204956.0,72.6517,72.6976,72.4959,72.5876,204956.0
2018-11-08 14:00:00,79.2,79.43,79.09,79.3,486763.0,72.5876,72.7984,72.4868,72.6792,486763.0
2018-11-08 14:30:00,79.29,79.62,79.27,79.55,258212.0,72.6701,72.9725,72.6517,72.9084,258212.0
2018-11-08 15:00:00,79.55,79.74,79.45,79.65,193399.0,72.9084,73.0825,72.8167,73.0,193399.0
2018-11-08 15:30:00,79.64,80.0,79.43,79.97,736183.0,72.9909,73.3208,72.7984,73.2933,736183.0
2018-11-09 09:30:00,79.79,79.94,79.13,79.15,147052.0,73.1283,73.2658,72.5234,72.5418,147052.0
2018-11-09 10:00:00,79.19,79.28,79.11,79.13,97312.0,72.5784,72.6609,72.5051,72.5234,97312.0
2018-11-09 10:30:00,79.14,79.14,78.57,78.59,239647.0,72.5326,72.5326,72.0102,72.0285,239647.0
2018-11-09 11:00:00,78.59,78.97,78.55,78.9,322728.0,72.0285,72.3768,71.9919,72.3126,322728.0
2018-11-09 11:30:00,78.91,78.91,78.43,78.45,112541.0,72.3218,72.3218,71.8819,71.9002,112541.0
2018-11-09 12:00:00,78.42,78.57,78.36,78.48,129121.0,71.8727,72.0102,71.8177,71.9277,129121.0
2018-11-09 12:30:00,78.47,78.69,78.47,78.61,67710.0,71.9185,72.1202,71.9185,72.0468,67710.0
2018-11-09 13:00:00,78.61,78.61,78.44,78.52,154713.0,72.0468,72.0468,71.891,71.9644,154713.0
2018-11-09 13:30:00,78.5,78.55,78.25,78.48,110785.0,71.946,71.9919,71.7169,71.9277,110785.0
2018-11-09 14:00:00,78.48,78.5,78.28,78.37,90010.0,71.9277,71.946,71.7444,71.8269,90010.0
2018-11-09 14:30:00,78.37,78.71,78.37,78.55,151064.0,71.8269,72.1385,71.8269,71.9919,151064.0
2018-11-09 15:00:00,78.55,79.14,78.54,79.06,160238.0,71.9919,72.5326,71.9827,72.4593,160238.0
2018-11-09 15:30:00,79.08,79.27,78.99,79.08,347395.0,72.4776,72.6517,72.3951,72.4776,347395.0
2018-11-12 09:30:00,79.03,79.44,78.96,79.05,111450.0,72.4318,72.8075,72.3676,72.4501,111450.0
2018-11-12 10:00:00,79.04,79.12,78.69,78.83,102371.0,72.4409,72.5143,72.1202,72.2485,102371.0
2018-11-12 10:30:00,78.81,78.86,78.55,78.68,90444.0,72.2301,72.276,71.9919,72.111,90444.0
2018-11-12 11:00:00,78.67,78.67,78.21,78.24,111624.0,72.1018,72.1018,71.6802,71.7077,111624.0
2018-11-12 11:30:00,78.22,78.38,78.17,78.37,114161.0,71.6894,71.836,71.6436,71.8269,114161.0
2018-11-12 12:00:00,78.37,78.58,78.32,78.53,44459.0,71.8269,72.0194,71.7811,71.9735,44459.0
2018-11-12 12:30:00,78.54,78.62,78.46,78.51,60173.0,71.9827,72.056,71.9094,71.9552,60173.0
2018-11-12 13:00:00,78.5,78.51,78.28,78.4,72876.0,71.946,71.9552,71.7444,71.8544,72876.0
2018-11-12 13:30:00,78.39,78.51,78.2,78.41,77156.0,71.8452,71.9552,71.6711,71.8635,77156.0
2018-11-12 14:00:00,78.4,78.61,78.4,78.46,67235.0,71.8544,72.0468,71.8544,71.9094,67235.0
2018-11-12 14:30:00,78.42,78.49,78.25,78.25,64528.0,71.8727,71.9369,71.7169,71.7169,64528.0
2018-11-12 15:00:00,78.25,78.44,78.11,78.32,114556.0,71.7169,71.891,71.5886,71.7811,114556.0
2018-11-12 15:30:00,78.3,78.31,77.89,77.95,523991.0,71.7627,71.7719,71.387,71.4419,523991.0
2018-11-13 09:30:00,78.27,78.57,78.15,78.34,141617.0,71.7352,72.0102,71.6253,71.7994,141617.0
2018-11-13 10:00:00,78.31,78.75,78.24,78.25,108405.0,71.7719,72.1752,71.7077,71.7169,108405.0
2018-11-13 10:30:00,78.22,78.41,78.11,78.33,121779.0,71.6894,71.8635,71.5886,71.7902,121779.0
2018-11-13 11:00:00,78.33,79.06,78.29,78.93,176676.0,71.7902,72.4593,71.7536,72.3401,176676.0
2018-11-13 11:30:00,78.92,79.06,78.81,79.03,174151.0,72.331,72.4593,72.2301,72.4318,174151.0
2018-11-13 12:00:00,79.04,79.11,78.76,78.83,101386.0,72.4409,72.5051,72.1843,72.2485,101386.0
2018-11-13 12:30:00,78.83,78.85,78.22,78.32,76977.0,72.2485,72.2668,71.6894,71.7811,76977.0
2018-11-13 13:00:00,78.38,78.5,78.18,78.5,116724.0,71.836,71.946,71.6527,71.946,116724.0
2018-11-13 13:30:00,78.5,78.98,78.49,78.97,165344.0,71.946,72.386,71.9369,72.3768,165344.0
2018-11-13 14:00:00,78.97,79.01,78.59,78.81,153244.0,72.3768,72.4135,72.0285,72.2301,153244.0
2018-11-13 14:30:00,78.8,79.06,78.78,78.91,167577.0,72.221,72.4593,72.2027,72.3218,167577.0
2018-11-13 15:00:00,78.89,79.1,78.78,78.93,283058.0,72.3035,72.4959,72.2027,72.3401,283058.0
2018-11-13 15:30:00,78.92,79.16,78.73,78.92,723340.0,72.331,72.5509,72.1568,72.331,723340.0
2018-11-14 09:30:00,79.62,79.97,79.35,79.52,448418.0,72.9725,73.2933,72.7251,72.8809,448418.0
2018-11-14 10:00:00,79.55,79.68,79.3,79.49,181568.0,72.9084,73.0275,72.6792,72.8534,181568.0
2018-11-14 10:30:00,79.48,79.74,79.32,79.36,120772.0,72.8442,73.0825,72.6976,72.7342,120772.0
2018-11-14 11:00:00,79.35,79.39,79.07,79.15,99756.0,72.7251,72.7617,72.4684,72.5418,99756.0
2018-11-14 11:30:00,79.16,79.21,78.88,79.08,125403.0,72.5509,72.5968,72.2943,72.4776,125403.0
2018-11-14 12:00:00,79.08,79.12,78.71,78.98,125751.0,72.4776,72.5143,72.1385,72.386,125751.0
2018-11-14 12:30:00,78.96,78.96,78.51,78.58,134214.0,72.3676,72.3676,71.9552,72.0194,134214.0
2018-11-14 13:00:00,78.57,78.69,78.34,78.56,126029.0,72.0102,72.1202,71.7994,72.001,126029.0
2018-11-14 13:30:00,78.55,78.61,78.24,78.4,80574.0,71.9919,72.0468,71.7077,71.8544,80574.0
2018-11-14 14:00:00,78.38,78.84,78.09,78.69,162388.0,71.836,72.2576,71.5703,72.1202,162388.0
2018-11-14 14:30:00,78.67,79.12,78.54,79.09,128888.0,72.1018,72.5143,71.9827,72.4868,128888.0
2018-11-14 15:00:00,79.08,79.29,79.01,79.09,178959.0,72.4776,72.6701,72.4135,72.4868,178959.0
2018-11-14 15:30:00,79.06,79.16,78.56,78.81,447493.0,72.4593,72.5509,72.001,72.2301,447493.0
2018-11-15 09:30:00,78.22,78.5,77.8,78.28,91550.0,71.6894,71.946,71.3045,71.7444,91550.0
2018-11-15 10:00:00,78.3,78.51,78.16,78.24,51395.0,71.7627,71.9552,71.6344,71.7077,51395.0
2018-11-15 10:30:00,78.22,78.53,77.95,78.4,141047.0,71.6894,71.9735,71.4419,71.8544,141047.0
2018-11-15 11:00:00,78.4,78.82,78.36,78.74,100784.0,71.8544,72.2393,71.8177,72.166,100784.0
2018-11-15 11:30:00,78.75,78.98,78.73,78.88,97133.0,72.1752,72.386,72.1568,72.2943,97133.0
2018-11-15 12:00:00,78.89,79.1,78.85,78.97,82981.0,72.3035,72.4959,72.2668,72.3768,82981.0
2018-11-15 12:30:00,78.94,79.02,78.64,78.73,29738.0,72.3493,72.4226,72.0743,72.1568,29738.0
2018-11-15 13:00:00,78.75,79.39,78.56,79.37,77638.0,72.1752,72.7617,72.001,72.7434,77638.0
2018-11-15 13:30:00,79.41,79.6,79.29,79.53,57530.0,72.7801,72.9542,72.6701,72.89,57530.0
2018-11-15 14:00:00,79.55,79.93,79.5,79.93,99534.0,72.9084,73.2566,72.8625,73.2566,99534.0
2018-11-15 14:30:00,79.93,80.01,79.84,79.93,254084.0,73.2566,73.33,73.1742,73.2566,254084.0
2018-11-15 15:00:00,79.96,80.16,79.63,79.87,449338.0,73.2841,73.4674,72.9817,73.2016,449338.0
2018-11-15 15:30:00,79.86,80.22,79.85,80.22,548288.0,73.1925,73.5224,73.1833,73.5224,548288.0
2018-11-16 09:30:00,79.74,80.12,79.44,80.08,250152.0,73.0825,73.4308,72.8075,73.3941,250152.0
2018-11-16 10:00:00,80.01,80.18,79.94,79.97,111269.0,73.33,73.4858,73.2658,73.2933,111269.0
2018-11-16 10:30:00,79.95,80.22,79.93,80.15,109863.0,73.275,73.5224,73.2566,73.4583,109863.0
2018-11-16 11:00:00,80.15,80.41,80.13,80.39,264432.0,73.4583,73.6966,73.4399,73.6782,264432.0
2018-11-16 11:30:00,80.38,80.58,80.33,80.55,257129.0,73.6691,73.8524,73.6232,73.8249,257129.0
2018-11-16 12:00:00,80.56,80.61,80.36,80.46,159699.0,73.834,73.8799,73.6507,73.7424,159699.0
2018-11-16 12:30:00,80.47,81.29,80.43,80.9,161777.0,73.7516,74.5031,73.7149,74.1457,161777.0
2018-11-16 13:00:00,80.89,81.0,80.78,80.89,80980.0,74.1365,74.2373,74.0357,74.1365,80980.0
2018-11-16 13:30:00,80.88,80.96,80.71,80.95,118778.0,74.1273,74.2006,73.9715,74.1915,118778.0
2018-11-16 14:00:00,80.96,81.15,80.88,81.09,96615.0,74.2006,74.3748,74.1273,74.3198,96615.0
2018-11-16 14:30:00,81.09,81.2,80.9,80.94,102493.0,74.3198,74.4206,74.1457,74.1823,102493.0
2018-11-16 15:00:00,80.93,81.09,80.92,80.95,181746.0,74.1731,74.3198,74.164,74.1915,181746.0
2018-11-16 15:30:00,80.94,81.23,80.83,81.21,846259.0,74.1823,74.4481,74.0815,74.4298,846259.0
2018-11-19 09:30:00,81.09,81.95,81.06,81.42,436495.0,74.3198,75.108,74.2923,74.6222,436495.0
2018-11-19 10:00:00,81.32,81.4,81.07,81.23,87020.0,74.5306,74.6039,74.3015,74.4481,87020.0
2018-11-19 10:30:00,81.24,81.55,81.03,81.46,84506.0,74.4573,74.7414,74.2648,74.6589,84506.0
2018-11-19 11:00:00,81.46,81.7,81.41,81.55,91239.0,74.6589,74.8789,74.6131,74.7414,91239.0
2018-11-19 11:30:00,81.52,81.57,81.15,81.29,139943.0,74.7139,74.7597,74.3748,74.5031,139943.0
2018-11-19 12:00:00,81.29,81.47,81.16,81.38,305719.0,74.5031,74.6681,74.3839,74.5856,305719.0
2018-11-19 12:30:00,81.37,81.37,81.08,81.29,129473.0,74.5764,74.5764,74.3106,74.5031,129473.0
2018-11-19 13:00:00,81.28,81.46,81.09,81.12,75559.0,74.4939,74.6589,74.3198,74.3473,75559.0
2018-11-19 13:30:00,81.1,81.3,80.94,81.0,81158.0,74.329,74.5123,74.1823,74.2373,81158.0
2018-11-19 14:00:00,80.99,81.24,80.79,81.18,147501.0,74.2281,74.4573,74.0448,74.4023,147501.0
2018-11-19 14:30:00,81.18,81.41,81.03,81.36,90255.0,74.4023,74.6131,74.2648,74.5672,90255.0
2018-11-19 15:00:00,81.35,81.63,81.3,81.41,296299.0,74.5581,74.8147,74.5123,74.6131,296299.0
2018-11-19 15:30:00,81.42,81.45,81.17,81.39,384177.0,74.6222,74.6497,74.3931,74.5947,384177.0
2018-11-20 09:30:00,80.32,80.33,78.81,79.11,302517.0,73.6141,73.6232,72.2301,72.5051,302517.0
2018-11-20 10:00:00,79.14,79.25,78.87,79.13,357774.0,72.5326,72.6334,72.2851,72.5234,357774.0
2018-11-20 10:30:00,79.14,79.46,78.92,79.31,261192.0,72.5326,72.8259,72.331,72.6884,261192.0
2018-11-20 11:00:00,79.3,79.52,79.17,79.25,223144.0,72.6792,72.8809,72.5601,72.6334,223144.0
2018-11-20 11:30:00,79.24,79.71,79.15,79.63,187053.0,72.6242,73.055,72.5418,72.9817,187053.0
2018-11-20 12:00:00,79.64,79.83,79.55,79.78,123168.0,72.9909,73.165,72.9084,73.1192,123168.0
2018-11-20 12:30:00,79.79,79.81,79.57,79.68,144851.0,73.1283,73.1467,72.9267,73.0275,144851.0
2018-11-20 13:00:00,79.68,79.76,79.42,79.51,186986.0,73.0275,73.1008,72.7892,72.8717,186986.0
2018-11-20 13:30:00,79.5,79.87,79.49,79.63,140583.0,72.8625,73.2016,72.8534,72.9817,140583.0
2018-11-20 14:00:00,79.63,79.83,79.47,79.65,140486.0,72.9817,73.165,72.835,73.0,140486.0
2018-11-20 14:30:00,79.64,79.9,79.51,79.74,131716.0,72.9909,73.2291,72.8717,73.0825,131716.0
2018-11-20 15:00:00,79.74,80.3,79.64,80.21,311855.0,73.0825,73.5957,72.9909,73.5133,311855.0
2018-11-20 15:30:00,80.19,80.34,79.92,79.92,646296.0,73.4949,73.6324,73.2475,73.2475,646296.0
2018-11-21 09:30:00,80.14,80.38,79.51,79.67,219985.0,73.4491,73.6691,72.8717,73.0183,219985.0
2018-11-21 10:00:00,79.73,80.07,79.65,79.94,261775.0,73.0733,73.385,73.0,73.2658,261775.0
2018-11-21 10:30:00,79.94,80.04,79.54,79.88,479200.0,73.2658,73.3575,72.8992,73.2108,479200.0
2018-11-21 11:00:00,79.87,80.02,79.71,79.88,96550.0,73.2016,73.3391,73.055,73.2108,96550.0
2018-11-21 11:30:00,79.91,79.97,79.72,79.9,582514.0,73.2383,73.2933,73.0642,73.2291,582514.0
2018-11-21 12:00:00,79.92,79.97,79.48,79.49,63015.0,73.2475,73.2933,72.8442,72.8534,63015.0
2018-11-21 12:30:00,79.48,79.78,79.48,79.77,34744.0,72.8442,73.1192,72.8442,73.11,34744.0
2018-11-21 13:00:00,79.78,79.8,79.66,79.76,39647.0,73.1192,73.1375,73.0092,73.1008,39647.0
2018-11-21 13:30:00,79.78,79.81,79.64,79.7,36631.0,73.1192,73.1467,72.9909,73.0458,36631.0
2018-11-21 14:00:00,79.69,79.78,79.59,79.76,46814.0,73.0367,73.1192,72.945,73.1008,46814.0
2018-11-21 14:30:00,79.77,79.83,79.72,79.74,56511.0,73.11,73.165,73.0642,73.0825,56511.0
2018-11-21 15:00:00,79.75,79.81,79.54,79.55,95755.0,73.0917,73.1467,72.8992,72.9084,95755.0
2018-11-21 15:30:00,79.54,79.57,79.32,79.33,358306.0,72.8992,72.9267,72.6976,72.7067,358306.0
2018-11-23 09:30:00,79.06,79.23,78.69,78.99,235346.0,72.4593,72.6151,72.1202,72.3951,235346.0
2018-11-23 10:00:00,79.0,79.09,78.72,78.8,130139.0,72.4043,72.4868,72.1477,72.221,130139.0
2018-11-23 10:30:00,78.8,79.04,78.8,78.98,93793.0,72.221,72.4409,72.221,72.386,93793.0
2018-11-23 11:00:00,79.0,79.33,78.98,79.3,92710.0,72.4043,72.7067,72.386,72.6792,92710.0
2018-11-23 11:30:00,79.29,79.33,78.97,78.98,66249.0,72.6701,72.7067,72.3768,72.386,66249.0
2018-11-23 12:00:00,78.97,79.15,78.95,79.03,80415.0,72.3768,72.5418,72.3585,72.4318,80415.0
2018-11-23 12:30:00,79.02,79.14,78.91,78.95,234249.0,72.4226,72.5326,72.3218,72.3585,234249.0
2018-11-26 09:30:00,79.35,79.94,79.3,79.89,100431.0,72.7251,73.2658,72.6792,73.22,100431.0
2018-11-26 10:00:00,79.89,80.09,79.78,80.02,131210.0,73.22,73.4033,73.1192,73.3391,131210.0
2018-11-26 10:30:00,80.04,80.21,79.97,80.13,173945.0,73.3575,73.5133,73.2933,73.4399,173945.0
2018-11-26 11:00:00,80.14,80.24,80.07,80.09,51188.0,73.4491,73.5408,73.385,73.4033,51188.0
2018-11-26 11:30:00,80.09,80.14,79.9,80.07,58549.0,73.4033,73.4491,73.2291,73.385,58549.0
2018-11-26 12:00:00,80.09,80.34,80.06,80.23,264416.0,73.4033,73.6324,73.3758,73.5316,264416.0
2018-11-26 12:30:00,80.21,80.32,79.91,80.15,244224.0,73.5133,73.6141,73.2383,73.4583,244224.0
2018-11-26 13:00:00,80.16,80.29,80.1,80.26,149713.0,73.4674,73.5866,73.4124,73.5591,149713.0
2018-11-26 13:30:00,80.26,80.46,80.19,80.39,63273.0,73.5591,73.7424,73.4949,73.6782,63273.0
2018-11-26 14:00:00,80.39,80.63,80.38,80.45,58001.0,73.6782,73.8982,73.6691,73.7332,58001.0
2018-11-26 14:30:00,80.45,80.51,80.27,80.43,76570.0,73.7332,73.7882,73.5683,73.7149,76570.0
2018-11-26 15:00:00,80.43,80.46,80.21,80.29,149944.0,73.7149,73.7424,73.5133,73.5866,149944.0
2018-11-26 15:30:00,80.28,80.48,80.28,80.34,359302.0,73.5774,73.7607,73.5774,73.6324,359302.0
2018-11-27 09:30:00,79.99,80.51,79.97,80.48,241346.0,73.3116,73.7882,73.2933,73.7607,241346.0
2018-11-27 10:00:00,80.48,80.83,80.33,80.58,126600.0,73.7607,74.0815,73.6232,73.8524,126600.0
2018-11-27 10:30:00,80.58,81.2,80.57,80.94,426735.0,73.8524,74.4206,73.8432,74.1823,426735.0
2018-11-27 11:00:00,80.94,81.08,80.77,80.88,116165.0,74.1823,74.3106,74.0265,74.1273,116165.0
2018-11-27 11:30:00,80.88,81.06,80.76,80.97,188658.0,74.1273,74.2923,74.0173,74.2098,188658.0
2018-11-27 12:00:00,80.98,81.11,80.93,80.99,200992.0,74.219,74.3381,74.1731,74.2281,200992.0
2018-11-27 12:30:00,80.98,81.2,80.97,81.0,222633.0,74.219,74.4206,74.2098,74.2373,222633.0
2018-11-27 13:00:00,81.0,81.2,80.95,81.0,151954.0,74.2373,74.4206,74.1915,74.2373,151954.0
2018-11-27 13:30:00,81.0,81.19,80.98,81.18,69139.0,74.2373,74.4114,74.219,74.4023,69139.0
2018-11-27 14:00:00,81.19,81.26,81.16,81.22,69554.0,74.4114,74.4756,74.3839,74.4389,69554.0
2018-11-27 14:30:00,81.23,81.46,81.22,81.38,412505.0,74.4481,74.6589,74.4389,74.5856,412505.0
2018-11-27 15:00:00,81.38,81.52,81.23,81.26,134325.0,74.5856,74.7139,74.4481,74.4756,134325.0
2018-11-27 15:30:00,81.26,81.42,81.1,81.39,485876.0,74.4756,74.6222,74.329,74.5947,485876.0
2018-11-28 09:30:00,81.39,81.63,80.23,80.88,420929.0,74.5947,74.8147,73.5316,74.1273,420929.0
2018-11-28 10:00:00,80.85,81.04,80.78,80.99,200559.0,74.0998,74.274,74.0357,74.2281,200559.0
2018-11-28 10:30:00,80.99,81.22,80.9,81.12,169592.0,74.2281,74.4389,74.1457,74.3473,169592.0
2018-11-28 11:00:00,81.11,81.15,80.96,81.02,71195.0,74.3381,74.3748,74.2006,74.2556,71195.0
2018-11-28 11:30:00,81.05,81.11,80.94,81.04,117044.0,74.2831,74.3381,74.1823,74.274,117044.0
2018-11-28 12:00:00,81.04,81.76,81.04,81.63,98162.0,74.274,74.9339,74.274,74.8147,98162.0
2018-11-28 12:30:00,81.63,81.67,81.41,81.55,181310.0,74.8147,74.8514,74.6131,74.7414,181310.0
2018-11-28 13:00:00,81.55,81.57,81.19,81.39,232811.0,74.7414,74.7597,74.4114,74.5947,232811.0
2018-11-28 13:30:00,81.4,81.75,81.39,81.44,142430.0,74.6039,74.9247,74.5947,74.6406,142430.0
2018-11-28 14:00:00,81.44,81.5,81.17,81.27,183144.0,74.6406,74.6956,74.3931,74.4848,183144.0
2018-11-28 14:30:00,81.28,81.42,81.18,81.2,117955.0,74.4939,74.6222,74.4023,74.4206,117955.0
2018-11-28 15:00:00,81.2,81.5,81.13,81.47,753831.0,74.4206,74.6956,74.3565,74.6681,753831.0
2018-11-28 15:30:00,81.45,81.69,81.38,81.69,277427.0,74.6497,74.8697,74.5856,74.8697,277427.0
2018-11-29 09:30:00,81.28,81.78,80.69,80.78,190874.0,74.4939,74.9522,73.9532,74.0357,190874.0
2018-11-29 10:00:00,80.71,81.23,80.71,80.85,469640.0,73.9715,74.4481,73.9715,74.0998,469640.0
2018-11-29 10:30:00,80.84,81.09,80.62,80.86,213194.0,74.0907,74.3198,73.889,74.109,213194.0
2018-11-29 11:00:00,80.85,81.18,80.83,81.16,150320.0,74.0998,74.4023,74.0815,74.3839,150320.0
2018-11-29 11:30:00,81.17,81.19,81.04,81.15,113001.0,74.3931,74.4114,74.274,74.3748,113001.0
2018-11-29 12:00:00,81.14,81.14,80.93,81.07,155643.0,74.3656,74.3656,74.1731,74.3015,155643.0
2018-11-29 12:30:00,81.08,81.22,81.04,81.17,59639.0,74.3106,74.4389,74.274,74.3931,59639.0
2018-11-29 13:00:00,81.19,81.19,81.09,81.11,47617.0,74.4114,74.4114,74.3198,74.3381,47617.0
2018-11-29 13:30:00,81.1,81.33,81.09,81.33,59125.0,74.329,74.5398,74.3198,74.5398,59125.0
2018-11-29 14:00:00,81.32,81.54,81.23,81.46,58614.0,74.5306,74.7322,74.4481,74.6589,58614.0
2018-11-29 14:30:00,81.45,81.69,81.41,81.56,123226.0,74.6497,74.8697,74.6131,74.7506,123226.0
2018-11-29 15:00:00,81.56,81.59,81.18,81.28,179164.0,74.7506,74.778,74.4023,74.4939,179164.0
2018-11-29 15:30:00,81.28,81.28,80.91,81.08,592525.0,74.4939,74.4939,74.1548,74.3106,592525.0
2018-11-30 09:30:00,81.09,81.55,81.0,81.31,141327.0,74.3198,74.7414,74.2373,74.5214,141327.0
2018-11-30 10:00:00,81.29,81.39,81.21,81.38,103410.0,74.5031,74.5947,74.4298,74.5856,103410.0
2018-11-30 10:30:00,81.39,81.59,81.32,81.58,192164.0,74.5947,74.778,74.5306,74.7689,192164.0
2018-11-30 11:00:00,81.58,81.65,81.36,81.49,358462.0,74.7689,74.833,74.5672,74.6864,358462.0
2018-11-30 11:30:00,81.49,81.63,81.43,81.52,481466.0,74.6864,74.8147,74.6314,74.7139,481466.0
2018-11-30 12:00:00,81.53,81.61,81.44,81.45,79606.0,74.7231,74.7964,74.6406,74.6497,79606.0
2018-11-30 12:30:00,81.45,81.47,81.35,81.36,720772.0,74.6497,74.6681,74.5581,74.5672,720772.0
2018-11-30 13:00:00,81.36,81.62,81.34,81.57,152583.0,74.5672,74.8055,74.5489,74.7597,152583.0
2018-11-30 13:30:00,81.56,81.65,81.47,81.58,170887.0,74.7506,74.833,74.6681,74.7689,170887.0
2018-11-30 14:00:00,81.58,81.61,81.48,81.53,107020.0,74.7689,74.7964,74.6772,74.7231,107020.0
2018-11-30 14:30:00,81.53,81.61,81.48,81.56,347889.0,74.7231,74.7964,74.6772,74.7506,347889.0
2018-11-30 15:00:00,81.55,81.7,81.51,81.67,239366.0,74.7414,74.8789,74.7047,74.8514,239366.0
2018-11-30 15:30:00,81.67,81.83,81.49,81.68,461166.0,74.8514,74.998,74.6864,74.8605,461166.0
2018-12-03 09:30:00,82.21,82.65,81.59,81.68,172033.0,75.3463,75.7495,74.778,74.8605,172033.0
2018-12-03 10:00:00,81.67,81.78,81.49,81.63,207690.0,74.8514,74.9522,74.6864,74.8147,207690.0
2018-12-03 10:30:00,81.66,81.74,81.3,81.36,164775.0,74.8422,74.9155,74.5123,74.5672,164775.0
2018-12-03 11:00:00,81.37,81.53,81.22,81.28,215598.0,74.5764,74.7231,74.4389,74.4939,215598.0
2018-12-03 11:30:00,81.3,81.35,80.95,81.03,148488.0,74.5123,74.5581,74.1915,74.2648,148488.0
2018-12-03 12:00:00,81.04,81.24,80.99,81.08,160971.0,74.274,74.4573,74.2281,74.3106,160971.0
2018-12-03 12:30:00,81.08,81.22,80.85,80.89,257347.0,74.3106,74.4389,74.0998,74.1365,257347.0
2018-12-03 13:00:00,80.9,81.2,80.86,81.17,190257.0,74.1457,74.4206,74.109,74.3931,190257.0
2018-12-03 13:30:00,81.16,81.16,80.85,80.9,139793.0,74.3839,74.3839,74.0998,74.1457,139793.0
2018-12-03 14:00:00,80.92,81.02,80.65,80.97,210396.0,74.164,74.2556,73.9165,74.2098,210396.0
2018-12-03 14:30:00,80.98,81.09,80.86,81.01,136868.0,74.219,74.3198,74.109,74.2465,136868.0
2018-12-03 15:00:00,81.01,81.23,80.88,81.09,176223.0,74.2465,74.4481,74.1273,74.3198,176223.0
2018-12-03 15:30:00,81.11,81.21,80.96,81.13,453284.0,74.3381,74.4298,74.2006,74.3565,453284.0
2018-12-04 09:30:00,80.6,80.98,80.54,80.79,217833.0,73.8707,74.219,73.8157,74.0448,217833.0
2018-12-04 10:00:00,80.77,80.83,80.2,80.38,219491.0,74.0265,74.0815,73.5041,73.6691,219491.0
2018-12-04 10:30:00,80.4,80.41,80.1,80.17,324684.0,73.6874,73.6966,73.4124,73.4766,324684.0
2018-12-04 11:00:00,80.17,80.49,80.11,80.3,160478.0,73.4766,73.7699,73.4216,73.5957,160478.0
2018-12-04 11:30:00,80.3,80.38,79.89,80.01,326019.0,73.5957,73.6691,73.22,73.33,326019.0
2018-12-04 12:00:00,80.0,80.0,79.35,79.43,257938.0,73.3208,73.3208,72.7251,72.7984,257938.0
2018-12-04 12:30:00,79.39,79.76,79.19,79.73,172419.0,72.7617,73.1008,72.5784,73.0733,172419.0
2018-12-04 13:00:00,79.72,79.72,78.99,79.12,110894.0,73.0642,73.0642,72.3951,72.5143,110894.0
2018-12-04 13:30:00,79.11,79.38,78.96,79.28,212627.0,72.5051,72.7526,72.3676,72.6609,212627.0
2018-12-04 14:00:00,79.29,79.42,79.12,79.28,210623.0,72.6701,72.7892,72.5143,72.6609,210623.0
2018-12-04 14:30:00,79.3,79.55,79.27,79.41,161330.0,72.6792,72.9084,72.6517,72.7801,161330.0
2018-12-04 15:00:00,79.4,79.41,79.1,79.13,222629.0,72.7709,72.7801,72.4959,72.5234,222629.0
2018-12-04 15:30:00,79.14,79.31,79.04,79.19,780076.0,72.5326,72.6884,72.4409,72.5784,780076.0
2018-12-06 09:30:00,78.27,79.55,78.0,79.25,463558.0,71.7352,72.9084,71.4878,72.6334,463558.0
2018-12-06 10:00:00,79.26,79.29,78.94,79.14,272300.0,72.6426,72.6701,72.3493,72.5326,272300.0
2018-12-06 10:30:00,79.16,79.18,78.47,78.55,148281.0,72.5509,72.5693,71.9185,71.9919,148281.0
2018-12-06 11:00:00,78.56,78.6,77.98,78.07,187542.0,72.001,72.0377,71.4694,71.5519,187542.0
2018-12-06 11:30:00,78.06,78.49,78.03,78.36,178762.0,71.5428,71.9369,71.5153,71.8177,178762.0
2018-12-06 12:00:00,78.35,78.69,78.22,78.66,157889.0,71.8086,72.1202,71.6894,72.0927,157889.0
2018-12-06 12:30:00,78.65,78.71,78.35,78.69,195926.0,72.0835,72.1385,71.8086,72.1202,195926.0
2018-12-06 13:00:00,78.68,78.7,78.4,78.47,136558.0,72.111,72.1293,71.8544,71.9185,136558.0
2018-12-06 13:30:00,78.45,78.62,78.3,78.57,355386.0,71.9002,72.056,71.7627,72.0102,355386.0
2018-12-06 14:00:00,78.57,78.64,78.16,78.39,411551.0,72.0102,72.0743,71.6344,71.8452,411551.0
2018-12-06 14:30:00,78.4,78.61,78.2,78.61,407606.0,71.8544,72.0468,71.6711,72.0468,407606.0
2018-12-06 15:00:00,78.62,78.91,78.47,78.91,363418.0,72.056,72.3218,71.9185,72.3218,363418.0
2018-12-06 15:30:00,78.89,79.32,78.87,79.28,671590.0,72.3035,72.6976,72.2851,72.6609,671590.0
2018-12-07 09:30:00,79.47,79.97,79.39,79.48,128476.0,72.835,73.2933,72.7617,72.8442,128476.0
2018-12-07 10:00:00,79.48,79.49,78.56,78.72,93504.0,72.8442,72.8534,72.001,72.1477,93504.0
2018-12-07 10:30:00,78.67,78.76,78.39,78.59,99339.0,72.1018,72.1843,71.8452,72.0285,99339.0
2018-12-07 11:00:00,78.61,78.63,77.8,78.0,71730.0,72.0468,72.0652,71.3045,71.4878,71730.0
2018-12-07 11:30:00,78.01,78.35,77.94,78.03,113526.0,71.4969,71.8086,71.4328,71.5153,113526.0
2018-12-07 12:00:00,78.01,78.6,78.01,78.55,156690.0,71.4969,72.0377,71.4969,71.9919,156690.0
2018-12-07 12:30:00,78.54,78.93,78.31,78.85,107046.0,71.9827,72.3401,71.7719,72.2668,107046.0
2018-12-07 13:00:00,78.84,79.06,78.58,78.68,97149.0,72.2576,72.4593,72.0194,72.111,97149.0
2018-12-07 13:30:00,78.67,78.69,78.25,78.26,66766.0,72.1018,72.1202,71.7169,71.7261,66766.0
2018-12-07 14:00:00,78.27,78.48,78.02,78.39,157552.0,71.7352,71.9277,71.5061,71.8452,157552.0
2018-12-07 14:30:00,78.41,78.48,78.14,78.32,131914.0,71.8635,71.9277,71.6161,71.7811,131914.0
2018-12-07 15:00:00,78.3,78.69,78.22,78.66,185713.0,71.7627,72.1202,71.6894,72.0927,185713.0
2018-12-07 15:30:00,78.66,79.08,78.53,78.57,392661.0,72.0927,72.4776,71.9735,72.0102,392661.0
2018-12-10 09:30:00,78.52,78.7,77.55,77.65,149148.0,71.9644,72.1293,71.0753,71.167,149148.0
2018-12-10 10:00:00,77.63,78.03,77.45,77.87,131728.0,71.1487,71.5153,70.9837,71.3686,131728.0
2018-12-10 10:30:00,77.86,77.92,77.37,77.46,97801.0,71.3595,71.4145,70.9104,70.9929,97801.0
2018-12-10 11:00:00,77.48,77.48,77.02,77.21,156585.0,71.0112,71.0112,70.5896,70.7637,156585.0
2018-12-10 11:30:00,77.2,77.71,77.12,77.48,80241.0,70.7546,71.222,70.6812,71.0112,80241.0
2018-12-10 12:00:00,77.48,77.59,77.24,77.54,81267.0,71.0112,71.112,70.7912,71.0662,81267.0
2018-12-10 12:30:00,77.48,78.08,77.48,78.0,80388.0,71.0112,71.5611,71.0112,71.4878,80388.0
2018-12-10 13:00:00,78.01,78.23,77.96,78.0,72884.0,71.4969,71.6986,71.4511,71.4878,72884.0
2018-12-10 13:30:00,78.0,78.55,77.97,78.39,180898.0,71.4878,71.9919,71.4603,71.8452,180898.0
2018-12-10 14:00:00,78.39,78.58,78.33,78.53,132330.0,71.8452,72.0194,71.7902,71.9735,132330.0
2018-12-10 14:30:00,78.54,78.85,78.47,78.49,85967.0,71.9827,72.2668,71.9185,71.9369,85967.0
2018-12-10 15:00:00,78.53,78.62,78.31,78.61,87096.0,71.9735,72.056,71.7719,72.0468,87096.0
2018-12-10 15:30:00,78.63,79.12,78.63,78.92,385003.0,72.0652,72.5143,72.0652,72.331,385003.0
2018-12-11 09:30:00,79.77,79.87,79.13,79.34,88969.0,73.11,73.2016,72.5234,72.7159,88969.0
2018-12-11 10:00:00,79.3,79.46,79.07,79.34,74158.0,72.6792,72.8259,72.4684,72.7159,74158.0
2018-12-11 10:30:00,79.37,79.43,78.89,78.97,120377.0,72.7434,72.7984,72.3035,72.3768,120377.0
2018-12-11 11:00:00,78.94,78.94,78.28,78.5,185955.0,72.3493,72.3493,71.7444,71.946,185955.0
2018-12-11 11:30:00,78.5,78.58,78.31,78.43,116230.0,71.946,72.0194,71.7719,71.8819,116230.0
2018-12-11 12:00:00,78.45,78.46,77.98,78.29,127568.0,71.9002,71.9094,71.4694,71.7536,127568.0
2018-12-11 12:30:00,78.26,78.58,78.24,78.49,172050.0,71.7261,72.0194,71.7077,71.9369,172050.0
2018-12-11 13:00:00,78.5,78.61,78.36,78.39,89456.0,71.946,72.0468,71.8177,71.8452,89456.0
2018-12-11 13:30:00,78.38,78.45,78.1,78.18,50125.0,71.836,71.9002,71.5794,71.6527,50125.0
2018-12-11 14:00:00,78.17,78.65,78.17,78.63,147327.0,71.6436,72.0835,71.6436,72.0652,147327.0
2018-12-11 14:30:00,78.62,78.76,78.46,78.51,169795.0,72.056,72.1843,71.9094,71.9552,169795.0
2018-12-11 15:00:00,78.51,78.85,78.36,78.67,131719.0,71.9552,72.2668,71.8177,72.1018,131719.0
2018-12-11 15:30:00,78.67,78.82,78.09,78.11,318125.0,72.1018,72.2393,71.5703,71.5886,318125.0
2018-12-12 09:30:00,78.9,78.9,78.21,78.29,132433.0,72.3126,72.3126,71.6802,71.7536,132433.0
2018-12-12 10:00:00,78.28,78.56,78.22,78.39,129366.0,71.7444,72.001,71.6894,71.8452,129366.0
2018-12-12 10:30:00,78.41,78.54,78.23,78.48,123089.0,71.8635,71.9827,71.6986,71.9277,123089.0
2018-12-12 11:00:00,78.51,78.62,78.37,78.43,76805.0,71.9552,72.056,71.8269,71.8819,76805.0
2018-12-12 11:30:00,78.45,78.63,78.3,78.63,101349.0,71.9002,72.0652,71.7627,72.0652,101349.0
2018-12-12 12:00:00,78.66,78.76,78.49,78.63,98511.0,72.0927,72.1843,71.9369,72.0652,98511.0
2018-12-12 12:30:00,78.64,78.64,78.43,78.53,82133.0,72.0743,72.0743,71.8819,71.9735,82133.0
2018-12-12 13:00:00,78.53,78.78,78.52,78.78,72844.0,71.9735,72.2027,71.9644,72.2027,72844.0
2018-12-12 13:30:00,78.78,78.78,78.5,78.52,64355.0,72.2027,72.2027,71.946,71.9644,64355.0
2018-12-12 14:00:00,78.52,78.56,78.14,78.19,68379.0,71.9644,72.001,71.6161,71.6619,68379.0
2018-12-12 14:30:00,78.19,78.27,78.04,78.21,80414.0,71.6619,71.7352,71.5244,71.6802,80414.0
2018-12-12 15:00:00,78.19,78.36,78.13,78.24,136779.0,71.6619,71.8177,71.6069,71.7077,136779.0
2018-12-12 15:30:00,78.26,78.36,77.96,78.0,305990.0,71.7261,71.8177,71.4511,71.4878,305990.0
2018-12-13 09:30:00,78.02,78.03,77.45,77.45,126360.0,71.7273,71.7365,71.2033,71.2033,126360.0
2018-12-13 10:00:00,77.46,77.64,77.18,77.22,137419.0,71.2125,71.3779,70.955,70.9918,137419.0
2018-12-13 10:30:00,77.2,77.55,77.14,77.3,148783.0,70.9734,71.2952,70.9183,71.0654,148783.0
2018-12-13 11:00:00,77.32,77.34,76.94,76.98,90248.0,71.0837,71.1021,70.7344,70.7712,90248.0
2018-12-13 11:30:00,76.98,77.3,76.94,76.99,87680.0,70.7712,71.0654,70.7344,70.7804,87680.0
2018-12-13 12:00:00,76.98,77.2,76.91,77.19,50278.0,70.7712,70.9734,70.7068,70.9642,50278.0
2018-12-13 12:30:00,77.2,77.44,77.2,77.42,87921.0,70.9734,71.1941,70.9734,71.1757,87921.0
2018-12-13 13:00:00,77.41,77.45,77.09,77.37,48391.0,71.1665,71.2033,70.8723,71.1297,48391.0
2018-12-13 13:30:00,77.45,77.57,77.4,77.49,110961.0,71.2033,71.3136,71.1573,71.24,110961.0
2018-12-13 14:00:00,77.51,77.61,77.26,77.54,98470.0,71.2584,71.3504,71.0286,71.286,98470.0
2018-12-13 14:30:00,77.55,77.63,77.34,77.54,68798.0,71.2952,71.3687,71.1021,71.286,68798.0
2018-12-13 15:00:00,77.54,77.62,77.42,77.56,156831.0,71.286,71.3595,71.1757,71.3044,156831.0
2018-12-13 15:30:00,77.54,77.75,77.52,77.6,356290.0,71.286,71.4791,71.2676,71.3412,356290.0
2018-12-14 09:30:00,77.06,77.39,76.81,77.39,80530.0,70.8447,71.1481,70.6149,71.1481,80530.0
2018-12-14 10:00:00,77.39,77.64,77.35,77.42,103594.0,71.1481,71.3779,71.1113,71.1757,103594.0
2018-12-14 10:30:00,77.41,77.83,77.34,77.53,186334.0,71.1665,71.5526,71.1021,71.2768,186334.0
2018-12-14 11:00:00,77.53,77.66,77.1,77.1,83698.0,71.2768,71.3963,70.8815,70.8815,83698.0
2018-12-14 11:30:00,77.11,77.26,76.78,76.84,64820.0,70.8907,71.0286,70.5873,70.6425,64820.0
2018-12-14 12:00:00,76.89,77.12,76.87,77.09,45754.0,70.6884,70.8999,70.67,70.8723,45754.0
2018-12-14 12:30:00,77.12,77.25,77.05,77.1,58502.0,70.8999,71.0194,70.8355,70.8815,58502.0
2018-12-14 13:00:00,77.08,77.16,76.95,77.1,37224.0,70.8631,70.9367,70.7436,70.8815,37224.0
2018-12-14 13:30:00,77.1,77.12,76.9,76.92,37914.0,70.8815,70.8999,70.6976,70.716,37914.0
2018-12-14 14:00:00,76.93,77.26,76.9,77.21,82007.0,70.7252,71.0286,70.6976,70.9826,82007.0
2018-12-14 14:30:00,77.21,77.21,76.84,77.03,66864.0,70.9826,70.9826,70.6425,70.8171,66864.0
2018-12-14 15:00:00,77.02,77.22,76.91,76.91,77268.0,70.8079,70.9918,70.7068,70.7068,77268.0
2018-12-14 15:30:00,76.91,77.23,76.71,77.09,340985.0,70.7068,71.001,70.5229,70.8723,340985.0
2018-12-17 09:30:00,76.92,76.96,76.13,76.91,131504.0,70.716,70.7528,69.9897,70.7068,131504.0
2018-12-17 10:00:00,76.93,76.99,76.63,76.63,122869.0,70.7252,70.7804,70.4494,70.4494,122869.0
2018-12-17 10:30:00,76.64,76.93,76.41,76.93,130828.0,70.4586,70.7252,70.2471,70.7252,130828.0
2018-12-17 11:00:00,76.95,77.38,76.9,77.25,144645.0,70.7436,71.1389,70.6976,71.0194,144645.0
2018-12-17 11:30:00,77.26,77.37,77.08,77.36,98851.0,71.0286,71.1297,70.8631,71.1205,98851.0
2018-12-17 12:00:00,77.34,77.35,77.11,77.31,84794.0,71.1021,71.1113,70.8907,71.0746,84794.0
2018-12-17 12:30:00,77.29,77.29,76.84,76.9,82723.0,71.0562,71.0562,70.6425,70.6976,82723.0
2018-12-17 13:00:00,76.9,77.11,76.88,76.95,79018.0,70.6976,70.8907,70.6792,70.7436,79018.0
2018-12-17 13:30:00,76.94,77.02,76.63,76.71,76411.0,70.7344,70.8079,70.4494,70.5229,76411.0
2018-12-17 14:00:00,76.7,76.87,76.54,76.67,75983.0,70.5138,70.67,70.3667,70.4862,75983.0
2018-12-17 14:30:00,76.65,76.89,76.52,76.58,84086.0,70.4678,70.6884,70.3483,70.4034,84086.0
2018-12-17 15:00:00,76.59,76.73,76.35,76.41,129951.0,70.4126,70.5413,70.192,70.2471,129951.0
2018-12-17 15:30:00,76.42,76.52,76.17,76.42,500935.0,70.2563,70.3483,70.0265,70.2563,500935.0
2018-12-18 09:30:00,76.84,76.98,76.41,76.67,137618.0,70.6425,70.7712,70.2471,70.4862,137618.0
2018-12-18 10:00:00,76.68,76.68,76.33,76.48,116155.0,70.4954,70.4954,70.1736,70.3115,116155.0
2018-12-18 10:30:00,76.51,76.56,76.21,76.4,81539.0,70.3391,70.385,70.0633,70.2379,81539.0
2018-12-18 11:00:00,76.41,76.51,76.18,76.28,92488.0,70.2471,70.3391,70.0357,70.1276,92488.0
2018-12-18 11:30:00,76.28,76.5,76.25,76.28,64674.0,70.1276,70.3299,70.1,70.1276,64674.0
2018-12-18 12:00:00,76.3,76.59,76.3,76.41,88884.0,70.146,70.4126,70.146,70.2471,88884.0
2018-12-18 12:30:00,76.42,76.61,76.25,76.56,47126.0,70.2563,70.431,70.1,70.385,47126.0
2018-12-18 13:00:00,76.56,76.64,75.97,75.99,91759.0,70.385,70.4586,69.8426,69.861,91759.0
2018-12-18 13:30:00,76.0,76.1,75.64,75.74,140224.0,69.8702,69.9621,69.5392,69.6312,140224.0
2018-12-18 14:00:00,75.74,75.8,75.3,75.35,214575.0,69.6312,69.6863,69.2267,69.2726,214575.0
2018-12-18 14:30:00,75.36,75.37,74.69,74.72,179933.0,69.2818,69.291,68.6659,68.6934,179933.0
2018-12-18 15:00:00,74.73,75.05,74.65,74.77,222899.0,68.7026,68.9968,68.6291,68.7394,222899.0
2018-12-18 15:30:00,74.78,75.47,74.78,75.01,476779.0,68.7486,69.383,68.7486,68.9601,476779.0
2018-12-19 09:30:00,75.17,75.87,74.97,75.75,180789.0,69.1072,69.7507,68.9233,69.6404,180789.0
2018-12-19 10:00:00,75.74,76.1,75.69,76.05,150030.0,69.6312,69.9621,69.5852,69.9162,150030.0
2018-12-19 10:30:00,76.09,76.27,76.06,76.21,217183.0,69.953,70.1184,69.9254,70.0633,217183.0
2018-12-19 11:00:00,76.23,76.24,75.83,75.94,124005.0,70.0817,70.0909,69.7139,69.815,124005.0
2018-12-19 11:30:00,75.93,75.95,75.7,75.9,58884.0,69.8059,69.8242,69.5944,69.7783,58884.0
2018-12-19 12:00:00,75.89,76.12,75.85,76.09,87573.0,69.7691,69.9805,69.7323,69.953,87573.0
2018-12-19 12:30:00,76.09,76.21,76.03,76.13,57395.0,69.953,70.0633,69.8978,69.9897,57395.0
2018-12-19 13:00:00,76.13,76.31,76.04,76.15,77214.0,69.9897,70.1552,69.907,70.0081,77214.0
2018-12-19 13:30:00,76.16,76.44,76.03,76.43,84801.0,70.0173,70.2747,69.8978,70.2655,84801.0
2018-12-19 14:00:00,76.47,76.47,75.31,75.96,201288.0,70.3023,70.3023,69.2359,69.8334,201288.0
2018-12-19 14:30:00,75.96,76.18,74.92,75.16,188695.0,69.8334,70.0357,68.8773,69.098,188695.0
2018-12-19 15:00:00,75.13,75.36,74.53,74.91,382103.0,69.0704,69.2818,68.5188,68.8681,382103.0
2018-12-19 15:30:00,74.93,75.36,74.78,75.07,499698.0,68.8865,69.2818,68.7486,69.0152,499698.0
2018-12-20 09:30:00,74.69,74.83,73.54,74.27,412672.0,68.6659,68.7946,67.6086,68.2797,412672.0
2018-12-20 10:00:00,74.27,74.83,74.22,74.55,184195.0,68.2797,68.7946,68.2338,68.5372,184195.0
2018-12-20 10:30:00,74.51,74.92,74.45,74.62,106482.0,68.5004,68.8773,68.4452,68.6015,106482.0
2018-12-20 11:00:00,74.64,74.66,74.35,74.44,106217.0,68.6199,68.6383,68.3533,68.436,106217.0
2018-12-20 11:30:00,74.4,74.54,73.99,74.11,131648.0,68.3993,68.528,68.0223,68.1326,131648.0
2018-12-20 12:00:00,74.16,74.66,74.06,74.65,98539.0,68.1786,68.6383,68.0867,68.6291,98539.0
2018-12-20 12:30:00,74.66,74.89,74.6,74.72,170447.0,68.6383,68.8497,68.5831,68.6934,170447.0
2018-12-20 13:00:00,74.73,74.74,74.19,74.35,81348.0,68.7026,68.7118,68.2062,68.3533,81348.0
2018-12-20 13:30:00,74.31,74.35,73.99,74.01,91357.0,68.3165,68.3533,68.0223,68.0407,91357.0
2018-12-20 14:00:00,74.03,74.11,73.42,73.86,146970.0,68.0591,68.1326,67.4983,67.9028,146970.0
2018-12-20 14:30:00,73.84,74.39,73.72,73.96,223184.0,67.8844,68.3901,67.7741,67.9947,223184.0
2018-12-20 15:00:00,73.95,74.07,73.61,73.81,169210.0,67.9856,68.0959,67.673,67.8568,169210.0
2018-12-20 15:30:00,73.81,73.89,73.12,73.57,618217.0,67.8568,67.9304,67.2225,67.6362,618217.0
2018-12-21 09:30:00,73.24,74.25,73.22,73.93,941433.0,67.3328,68.2614,67.3144,67.9672,941433.0
2018-12-21 10:00:00,73.95,74.86,73.86,74.57,195567.0,67.9856,68.8222,67.9028,68.5555,195567.0
2018-12-21 10:30:00,74.59,74.62,73.93,73.95,94339.0,68.5739,68.6015,67.9672,67.9856,94339.0
2018-12-21 11:00:00,73.97,74.07,73.54,74.07,87591.0,68.0039,68.0959,67.6086,68.0959,87591.0
2018-12-21 11:30:00,74.06,74.13,73.69,73.71,60320.0,68.0867,68.151,67.7465,67.7649,60320.0
2018-12-21 12:00:00,73.74,73.88,73.56,73.58,91877.0,67.7925,67.9212,67.627,67.6454,91877.0
2018-12-21 12:30:00,73.56,73.73,72.9,73.06,251448.0,67.627,67.7833,67.0202,67.1673,251448.0
2018-12-21 13:00:00,73.1,73.45,72.95,73.38,173854.0,67.2041,67.5259,67.0662,67.4615,173854.0
2018-12-21 13:30:00,73.38,73.67,73.23,73.27,89596.0,67.4615,67.7281,67.3236,67.3604,89596.0
2018-12-21 14:00:00,73.26,73.5,73.06,73.28,113019.0,67.3512,67.5718,67.1673,67.3696,113019.0
2018-12-21 14:30:00,73.24,73.41,73.03,73.21,105869.0,67.3328,67.4891,67.1398,67.3052,105869.0
2018-12-21 15:00:00,73.22,73.32,72.72,72.72,195949.0,67.3144,67.4064,66.8548,66.8548,195949.0
2018-12-21 15:30:00,72.72,72.98,72.46,72.81,715909.0,66.8548,67.0938,66.6157,66.9375,715909.0
2018-12-24 09:30:00,72.15,72.56,71.52,71.75,148298.0,66.3307,66.7077,65.7515,65.963,148298.0
2018-12-24 10:00:00,71.77,71.83,71.21,71.69,119852.0,65.9814,66.0365,65.4665,65.9078,119852.0
2018-12-24 10:30:00,71.7,72.38,71.7,71.95,127800.0,65.917,66.5422,65.917,66.1469,127800.0
2018-12-24 11:00:00,71.98,72.11,71.37,71.42,121890.0,66.1744,66.294,65.6136,65.6596,121890.0
2018-12-24 11:30:00,71.43,71.74,71.07,71.2,109711.0,65.6688,65.9538,65.3378,65.4574,109711.0
2018-12-24 12:00:00,71.23,71.43,71.11,71.18,145196.0,65.4849,65.6688,65.3746,65.439,145196.0
2018-12-24 12:30:00,71.22,71.33,70.63,70.68,308957.0,65.4757,65.5769,64.9333,64.9793,308957.0
2018-12-26 09:30:00,71.02,71.39,70.51,70.53,229234.0,65.2919,65.632,64.823,64.8414,229234.0
2018-12-26 10:00:00,70.52,70.81,70.13,70.4,234945.0,64.8322,65.0988,64.4737,64.7219,234945.0
2018-12-26 10:30:00,70.42,70.46,69.69,69.85,169586.0,64.7403,64.777,64.0691,64.2162,169586.0
2018-12-26 11:00:00,69.84,70.23,69.74,70.2,216176.0,64.207,64.5656,64.1151,64.538,216176.0
2018-12-26 11:30:00,70.2,70.94,70.05,70.89,156295.0,64.538,65.2183,64.4001,65.1724,156295.0
2018-12-26 12:00:00,70.92,71.48,70.89,71.18,113358.0,65.1999,65.7148,65.1724,65.439,113358.0
2018-12-26 12:30:00,71.23,71.58,71.16,71.52,74244.0,65.4849,65.8067,65.4206,65.7515,74244.0
2018-12-26 13:00:00,71.57,71.57,70.83,71.05,98343.0,65.7975,65.7975,65.1172,65.3195,98343.0
2018-12-26 13:30:00,71.1,71.85,71.09,71.83,114910.0,65.3654,66.0549,65.3562,66.0365,114910.0
2018-12-26 14:00:00,71.84,71.86,71.38,71.45,145454.0,66.0457,66.0641,65.6228,65.6872,145454.0
2018-12-26 14:30:00,71.46,71.82,71.44,71.82,132541.0,65.6964,66.0273,65.678,66.0273,132541.0
2018-12-26 15:00:00,71.81,72.34,71.75,72.33,126899.0,66.0182,66.5054,65.963,66.4962,126899.0
2018-12-26 15:30:00,72.32,73.25,72.3,73.22,392105.0,66.487,67.342,66.4686,67.3144,392105.0
2018-12-27 09:30:00,72.21,72.45,71.55,72.11,154968.0,66.3859,66.6065,65.7791,66.294,154968.0
2018-12-27 10:00:00,72.04,72.3,71.81,71.97,122420.0,66.2296,66.4686,66.0182,66.1653,122420.0
2018-12-27 10:30:00,71.99,72.73,71.89,72.41,62240.0,66.1836,66.864,66.0917,66.5698,62240.0
2018-12-27 11:00:00,72.41,72.85,72.24,72.82,44543.0,66.5698,66.9743,66.4135,66.9467,44543.0
2018-12-27 11:30:00,72.8,72.97,72.5,72.84,53916.0,66.9283,67.0846,66.6525,66.9651,53916.0
2018-12-27 12:00:00,72.84,73.02,72.53,72.63,51790.0,66.9651,67.1306,66.6801,66.772,51790.0
2018-12-27 12:30:00,72.57,72.62,72.36,72.57,55460.0,66.7169,66.7628,66.5238,66.7169,55460.0
2018-12-27 13:00:00,72.55,72.63,72.4,72.41,36068.0,66.6985,66.772,66.5606,66.5698,36068.0
2018-12-27 13:30:00,72.41,72.42,72.03,72.16,44272.0,66.5698,66.579,66.2204,66.3399,44272.0
2018-12-27 14:00:00,72.14,72.23,71.82,71.96,68465.0,66.3215,66.4043,66.0273,66.1561,68465.0
2018-12-27 14:30:00,72.0,72.65,71.83,72.56,65098.0,66.1928,66.7904,66.0365,66.7077,65098.0
2018-12-27 15:00:00,72.64,73.34,72.36,73.28,91337.0,66.7812,67.4248,66.5238,67.3696,91337.0
2018-12-27 15:30:00,73.29,74.25,73.11,74.25,387936.0,67.3788,68.2614,67.2133,68.2614,387936.0
2018-12-28 09:30:00,74.45,74.79,74.14,74.49,96636.0,68.4452,68.7578,68.1602,68.482,96636.0
2018-12-28 10:00:00,74.4,74.49,73.93,73.94,69247.0,68.3993,68.482,67.9672,67.9764,69247.0
2018-12-28 10:30:00,73.98,74.17,73.58,74.1,67334.0,68.0131,68.1878,67.6454,68.1235,67334.0
2018-12-28 11:00:00,74.09,74.35,73.89,74.18,49869.0,68.1143,68.3533,67.9304,68.197,49869.0
2018-12-28 11:30:00,74.19,74.56,74.16,74.44,51206.0,68.2062,68.5464,68.1786,68.436,51206.0
2018-12-28 12:00:00,74.47,74.75,74.44,74.67,80943.0,68.4636,68.721,68.436,68.6475,80943.0
2018-12-28 12:30:00,74.67,74.82,74.41,74.46,48347.0,68.6475,68.7854,68.4085,68.4544,48347.0
2018-12-28 13:00:00,74.46,74.71,74.31,74.33,46591.0,68.4544,68.6843,68.3165,68.3349,46591.0
2018-12-28 13:30:00,74.32,74.72,74.24,74.62,30508.0,68.3257,68.6934,68.2522,68.6015,30508.0
2018-12-28 14:00:00,74.62,75.01,74.62,74.68,60301.0,68.6015,68.9601,68.6015,68.6567,60301.0
2018-12-28 14:30:00,74.69,75.24,74.63,75.17,112142.0,68.6659,69.1715,68.6107,69.1072,112142.0
2018-12-28 15:00:00,75.17,75.28,74.13,74.25,111150.0,69.1072,69.2083,68.151,68.2614,111150.0
2018-12-28 15:30:00,74.27,74.56,74.1,74.45,214361.0,68.2797,68.5464,68.1235,68.4452,214361.0
2018-12-31 09:30:00,74.72,75.17,74.66,74.76,65243.0,68.6934,69.1072,68.6383,68.7302,65243.0
2018-12-31 10:00:00,74.8,75.08,74.8,74.96,55325.0,68.767,69.0244,68.767,68.9141,55325.0
2018-12-31 10:30:00,74.95,75.15,74.84,74.93,56268.0,68.9049,69.0888,68.8038,68.8865,56268.0
2018-12-31 11:00:00,74.93,75.07,74.66,74.79,77368.0,68.8865,69.0152,68.6383,68.7578,77368.0
2018-12-31 11:30:00,74.77,74.79,74.48,74.71,84589.0,68.7394,68.7578,68.4728,68.6843,84589.0
2018-12-31 12:00:00,74.71,74.96,74.69,74.86,66922.0,68.6843,68.9141,68.6659,68.8222,66922.0
2018-12-31 12:30:00,74.87,74.96,74.75,74.89,47387.0,68.8314,68.9141,68.721,68.8497,47387.0
2018-12-31 13:00:00,74.87,75.11,74.8,75.11,74576.0,68.8314,69.052,68.767,69.052,74576.0
2018-12-31 13:30:00,75.12,75.13,74.75,74.78,42061.0,69.0612,69.0704,68.721,68.7486,42061.0
2018-12-31 14:00:00,74.79,74.89,74.45,74.53,59515.0,68.7578,68.8497,68.4452,68.5188,59515.0
2018-12-31 14:30:00,74.48,74.88,74.44,74.69,44924.0,68.4728,68.8405,68.436,68.6659,44924.0
2018-12-31 15:00:00,74.69,74.99,74.68,74.92,77719.0,68.6659,68.9417,68.6567,68.8773,77719.0
2018-12-31 15:30:00,74.93,75.33,74.81,75.33,321869.0,68.8865,69.2542,68.7762,69.2542,321869.0
2019-01-02 09:30:00,74.49,75.01,74.4,74.92,141473.0,68.482,68.9601,68.3993,68.8773,141473.0
2019-01-02 10:00:00,74.96,75.46,74.91,74.94,156529.0,68.9141,69.3738,68.8681,68.8957,156529.0
2019-01-02 10:30:00,74.95,75.19,74.84,75.07,109391.0,68.9049,69.1255,68.8038,69.0152,109391.0
2019-01-02 11:00:00,75.09,75.45,75.0,75.16,141187.0,69.0336,69.3646,68.9509,69.098,141187.0
2019-01-02 11:30:00,75.16,75.32,74.89,74.89,113695.0,69.098,69.2451,68.8497,68.8497,113695.0
2019-01-02 12:00:00,74.88,74.97,74.75,74.81,78176.0,68.8405,68.9233,68.721,68.7762,78176.0
2019-01-02 12:30:00,74.81,75.14,74.73,75.06,54846.0,68.7762,69.0796,68.7026,69.006,54846.0
2019-01-02 13:00:00,75.06,75.39,75.06,75.32,66737.0,69.006,69.3094,69.006,69.2451,66737.0
2019-01-02 13:30:00,75.33,75.47,75.21,75.46,66141.0,69.2542,69.383,69.1439,69.3738,66141.0
2019-01-02 14:00:00,75.47,75.47,75.02,75.06,84808.0,69.383,69.383,68.9693,69.006,84808.0
2019-01-02 14:30:00,75.07,75.25,74.93,74.93,61123.0,69.0152,69.1807,68.8865,68.8865,61123.0
2019-01-02 15:00:00,74.92,75.06,74.78,74.93,155167.0,68.8773,69.006,68.7486,68.8865,155167.0
2019-01-02 15:30:00,74.91,75.39,74.83,75.33,402090.0,68.8681,69.3094,68.7946,69.2542,402090.0
2019-01-03 09:30:00,75.09,75.57,74.97,75.14,161159.0,69.0336,69.4749,68.9233,69.0796,161159.0
2019-01-03 10:00:00,75.1,75.16,74.81,74.92,147989.0,69.0428,69.098,68.7762,68.8773,147989.0
2019-01-03 10:30:00,74.92,74.93,74.39,74.65,191743.0,68.8773,68.8865,68.3901,68.6291,191743.0
2019-01-03 11:00:00,74.67,74.86,74.53,74.75,134894.0,68.6475,68.8222,68.5188,68.721,134894.0
2019-01-03 11:30:00,74.76,75.35,74.65,75.04,121022.0,68.7302,69.2726,68.6291,68.9876,121022.0
2019-01-03 12:00:00,75.04,75.05,74.75,74.98,106826.0,68.9876,68.9968,68.721,68.9325,106826.0
2019-01-03 12:30:00,74.99,75.12,74.84,74.96,58844.0,68.9417,69.0612,68.8038,68.9141,58844.0
2019-01-03 13:00:00,74.96,74.96,74.28,74.44,200393.0,68.9141,68.9141,68.2889,68.436,200393.0
2019-01-03 13:30:00,74.43,74.6,74.31,74.36,114245.0,68.4268,68.5831,68.3165,68.3625,114245.0
2019-01-03 14:00:00,74.34,74.73,74.24,74.71,185894.0,68.3441,68.7026,68.2522,68.6843,185894.0
2019-01-03 14:30:00,74.72,74.79,74.18,74.29,186966.0,68.6934,68.7578,68.197,68.2981,186966.0
2019-01-03 15:00:00,74.28,74.35,74.08,74.22,181153.0,68.2889,68.3533,68.1051,68.2338,181153.0
2019-01-03 15:30:00,74.21,74.38,73.83,73.99,523179.0,68.2246,68.3809,67.8752,68.0223,523179.0
2019-01-04 09:30:00,74.84,74.84,74.01,74.25,195068.0,68.8038,68.8038,68.0407,68.2614,195068.0
2019-01-04 10:00:00,74.26,74.97,74.19,74.96,291734.0,68.2705,68.9233,68.2062,68.9141,291734.0
2019-01-04 10:30:00,74.99,75.11,74.65,74.91,156664.0,68.9417,69.052,68.6291,68.8681,156664.0
2019-01-04 11:00:00,74.91,75.33,74.84,74.89,103789.0,68.8681,69.2542,68.8038,68.8497,103789.0
2019-01-04 11:30:00,74.89,75.5,74.84,75.44,100025.0,68.8497,69.4105,68.8038,69.3554,100025.0
2019-01-04 12:00:00,75.44,75.47,75.23,75.38,166177.0,69.3554,69.383,69.1623,69.3002,166177.0
2019-01-04 12:30:00,75.4,75.86,75.35,75.76,112372.0,69.3186,69.7415,69.2726,69.6496,112372.0
2019-01-04 13:00:00,75.78,75.88,75.56,75.64,79301.0,69.668,69.7599,69.4657,69.5392,79301.0
2019-01-04 13:30:00,75.66,75.71,75.31,75.5,60241.0,69.5576,69.6036,69.2359,69.4105,60241.0
2019-01-04 14:00:00,75.53,75.56,75.33,75.54,98517.0,69.4381,69.4657,69.2542,69.4473,98517.0
2019-01-04 14:30:00,75.53,75.77,75.5,75.55,78639.0,69.4381,69.6588,69.4105,69.4565,78639.0
2019-01-04 15:00:00,75.53,75.77,75.38,75.51,110940.0,69.4381,69.6588,69.3002,69.4197,110940.0
2019-01-04 15:30:00,75.51,75.81,75.46,75.7,314026.0,69.4197,69.6955,69.3738,69.5944,314026.0
2019-01-07 09:30:00,73.16,74.76,73.16,73.48,569064.0,67.2593,68.7302,67.2593,67.5535,569064.0
2019-01-07 10:00:00,73.47,73.74,73.01,73.28,355566.0,67.5443,67.7925,67.1214,67.3696,355566.0
2019-01-07 10:30:00,73.29,73.68,73.28,73.49,243699.0,67.3788,67.7373,67.3696,67.5627,243699.0
2019-01-07 11:00:00,73.48,73.68,73.38,73.54,162156.0,67.5535,67.7373,67.4615,67.6086,162156.0
2019-01-07 11:30:00,73.55,74.03,73.51,74.03,166654.0,67.6178,68.0591,67.581,68.0591,166654.0
2019-01-07 12:00:00,74.02,74.32,73.89,74.19,187914.0,68.0499,68.3257,67.9304,68.2062,187914.0
2019-01-07 12:30:00,74.19,74.4,74.17,74.29,181398.0,68.2062,68.3993,68.1878,68.2981,181398.0
2019-01-07 13:00:00,74.3,74.65,74.3,74.47,110066.0,68.3073,68.6291,68.3073,68.4636,110066.0
2019-01-07 13:30:00,74.47,74.5,73.94,73.95,175542.0,68.4636,68.4912,67.9764,67.9856,175542.0
2019-01-07 14:00:00,73.94,74.01,73.76,73.82,156877.0,67.9764,68.0407,67.8109,67.866,156877.0
2019-01-07 14:30:00,73.81,73.86,73.37,73.39,183721.0,67.8568,67.9028,67.4523,67.4707,183721.0
2019-01-07 15:00:00,73.39,73.51,73.37,73.49,214648.0,67.4707,67.581,67.4523,67.5627,214648.0
2019-01-07 15:30:00,73.5,73.51,73.26,73.35,568701.0,67.5718,67.581,67.3512,67.4339,568701.0
2019-01-08 09:30:00,73.77,74.12,72.58,72.72,654433.0,67.8201,68.1418,66.7261,66.8548,654433.0
2019-01-08 10:00:00,72.71,72.78,71.89,72.09,448817.0,66.8456,66.9099,66.0917,66.2756,448817.0
2019-01-08 10:30:00,72.09,72.1,71.29,71.36,316511.0,66.2756,66.2848,65.5401,65.6044,316511.0
2019-01-08 11:00:00,71.36,71.68,71.2,71.61,280222.0,65.6044,65.8986,65.4574,65.8343,280222.0
2019-01-08 11:30:00,71.62,71.78,71.59,71.7,206441.0,65.8435,65.9906,65.8159,65.917,206441.0
2019-01-08 12:00:00,71.7,72.04,71.66,72.02,201283.0,65.917,66.2296,65.8803,66.2112,201283.0
2019-01-08 12:30:00,72.02,72.03,71.66,71.98,105843.0,66.2112,66.2204,65.8803,66.1744,105843.0
2019-01-08 13:00:00,71.97,72.1,71.81,72.09,148751.0,66.1653,66.2848,66.0182,66.2756,148751.0
2019-01-08 13:30:00,72.09,72.31,71.88,72.23,160372.0,66.2756,66.4778,66.0825,66.4043,160372.0
2019-01-08 14:00:00,72.23,72.41,72.13,72.25,156164.0,66.4043,66.5698,66.3123,66.4227,156164.0
2019-01-08 14:30:00,72.25,72.38,72.14,72.26,122133.0,66.4227,66.5422,66.3215,66.4319,122133.0
2019-01-08 15:00:00,72.26,72.32,72.04,72.15,244875.0,66.4319,66.487,66.2296,66.3307,244875.0
2019-01-08 15:30:00,72.16,72.37,72.12,72.17,536096.0,66.3399,66.533,66.3032,66.3491,536096.0
2019-01-09 09:30:00,72.18,73.02,72.12,72.83,453437.0,66.3583,67.1306,66.3032,66.9559,453437.0
2019-01-09 10:00:00,72.84,72.91,72.48,72.59,210973.0,66.9651,67.0294,66.6341,66.7352,210973.0
2019-01-09 10:30:00,72.58,72.59,71.93,72.27,158587.0,66.7261,66.7352,66.1285,66.4411,158587.0
2019-01-09 11:00:00,72.26,72.44,72.16,72.21,157560.0,66.4319,66.5973,66.3399,66.3859,157560.0
2019-01-09 11:30:00,72.21,72.5,72.15,72.34,156549.0,66.3859,66.6525,66.3307,66.5054,156549.0
2019-01-09 12:00:00,72.34,72.51,72.21,72.47,118328.0,66.5054,66.6617,66.3859,66.6249,118328.0
2019-01-09 12:30:00,72.48,72.63,72.37,72.56,98565.0,66.6341,66.772,66.533,66.7077,98565.0
2019-01-09 13:00:00,72.56,72.7,72.49,72.62,121259.0,66.7077,66.8364,66.6433,66.7628,121259.0
2019-01-09 13:30:00,72.62,72.72,72.55,72.62,104531.0,66.7628,66.8548,66.6985,66.7628,104531.0
2019-01-09 14:00:00,72.61,72.79,72.27,72.38,119126.0,66.7536,66.9191,66.4411,66.5422,119126.0
2019-01-09 14:30:00,72.37,72.6,72.34,72.46,128788.0,66.533,66.7444,66.5054,66.6157,128788.0
2019-01-09 15:00:00,72.47,72.61,72.36,72.5,146295.0,66.6249,66.7536,66.5238,66.6525,146295.0
2019-01-09 15:30:00,72.49,72.64,72.3,72.44,475961.0,66.6433,66.7812,66.4686,66.5973,475961.0
2019-01-10 09:30:00,72.3,72.55,72.08,72.36,135311.0,66.4686,66.6985,66.2664,66.5238,135311.0
2019-01-10 10:00:00,72.36,72.71,72.19,72.69,94679.0,66.5238,66.8456,66.3675,66.8272,94679.0
2019-01-10 10:30:00,72.7,72.74,72.44,72.58,101658.0,66.8364,66.8731,66.5973,66.7261,101658.0
2019-01-10 11:00:00,72.58,72.78,72.3,72.35,215172.0,66.7261,66.9099,66.4686,66.5146,215172.0
2019-01-10 11:30:00,72.35,72.78,72.34,72.74,118829.0,66.5146,66.9099,66.5054,66.8731,118829.0
2019-01-10 12:00:00,72.74,72.88,72.69,72.77,84173.0,66.8731,67.0019,66.8272,66.9007,84173.0
2019-01-10 12:30:00,72.77,72.9,72.6,72.81,76075.0,66.9007,67.0202,66.7444,66.9375,76075.0
2019-01-10 13:00:00,72.8,72.8,72.41,72.53,71855.0,66.9283,66.9283,66.5698,66.6801,71855.0
2019-01-10 13:30:00,72.54,72.56,72.32,72.39,62675.0,66.6893,66.7077,66.487,66.5514,62675.0
2019-01-10 14:00:00,72.41,72.75,72.41,72.64,52831.0,66.5698,66.8823,66.5698,66.7812,52831.0
2019-01-10 14:30:00,72.65,72.71,72.47,72.63,60394.0,66.7904,66.8456,66.6249,66.772,60394.0
2019-01-10 15:00:00,72.62,72.84,72.62,72.84,83262.0,66.7628,66.9651,66.7628,66.9651,83262.0
2019-01-10 15:30:00,72.84,72.98,72.78,72.79,263416.0,66.9651,67.0938,66.9099,66.9191,263416.0
2019-01-11 09:30:00,72.43,72.56,72.17,72.47,142783.0,66.5881,66.7077,66.3491,66.6249,142783.0
2019-01-11 10:00:00,72.46,72.76,72.41,72.73,86788.0,66.6157,66.8915,66.5698,66.864,86788.0
2019-01-11 10:30:00,72.71,73.13,72.68,73.13,125525.0,66.8456,67.2317,66.818,67.2317,125525.0
2019-01-11 11:00:00,73.12,73.18,72.87,73.01,99040.0,67.2225,67.2777,66.9927,67.1214,99040.0
2019-01-11 11:30:00,72.99,73.15,72.93,72.99,62189.0,67.103,67.2501,67.0478,67.103,62189.0
2019-01-11 12:00:00,72.99,73.07,72.91,73.02,62422.0,67.103,67.1765,67.0294,67.1306,62422.0
2019-01-11 12:30:00,73.02,73.14,72.97,73.03,55491.0,67.1306,67.2409,67.0846,67.1398,55491.0
2019-01-11 13:00:00,73.01,73.04,72.92,72.98,62706.0,67.1214,67.1489,67.0386,67.0938,62706.0
2019-01-11 13:30:00,72.98,73.12,72.91,73.07,54470.0,67.0938,67.2225,67.0294,67.1765,54470.0
2019-01-11 14:00:00,73.07,73.17,73.01,73.06,55509.0,67.1765,67.2685,67.1214,67.1673,55509.0
2019-01-11 14:30:00,73.07,73.14,72.97,73.0,63032.0,67.1765,67.2409,67.0846,67.1122,63032.0
2019-01-11 15:00:00,72.99,73.08,72.89,72.93,103060.0,67.103,67.1857,67.011,67.0478,103060.0
2019-01-11 15:30:00,72.94,73.14,72.94,73.08,239146.0,67.057,67.2409,67.057,67.1857,239146.0
2019-01-14 09:30:00,72.35,72.87,72.1,72.59,172139.0,66.5146,66.9927,66.2848,66.7352,172139.0
2019-01-14 10:00:00,72.61,72.8,72.57,72.64,135292.0,66.7536,66.9283,66.7169,66.7812,135292.0
2019-01-14 10:30:00,72.63,72.78,72.4,72.53,105810.0,66.772,66.9099,66.5606,66.6801,105810.0
2019-01-14 11:00:00,72.53,72.65,72.48,72.53,166404.0,66.6801,66.7904,66.6341,66.6801,166404.0
2019-01-14 11:30:00,72.52,72.89,72.5,72.65,223494.0,66.6709,67.011,66.6525,66.7904,223494.0
2019-01-14 12:00:00,72.65,72.95,72.54,72.95,104592.0,66.7904,67.0662,66.6893,67.0662,104592.0
2019-01-14 12:30:00,72.95,72.97,72.73,72.79,45728.0,67.0662,67.0846,66.864,66.9191,45728.0
2019-01-14 13:00:00,72.78,72.84,72.7,72.72,70190.0,66.9099,66.9651,66.8364,66.8548,70190.0
2019-01-14 13:30:00,72.72,72.76,72.63,72.63,68956.0,66.8548,66.8915,66.772,66.772,68956.0
2019-01-14 14:00:00,72.64,72.66,72.43,72.5,74496.0,66.7812,66.7996,66.5881,66.6525,74496.0
2019-01-14 14:30:00,72.5,72.55,72.39,72.42,125022.0,66.6525,66.6985,66.5514,66.579,125022.0
2019-01-14 15:00:00,72.43,72.79,72.43,72.75,365191.0,66.5881,66.9191,66.5881,66.8823,365191.0
2019-01-14 15:30:00,72.76,72.81,72.53,72.68,471117.0,66.8915,66.9375,66.6801,66.818,471117.0
2019-01-15 09:30:00,72.58,73.33,72.39,73.04,105060.0,66.7261,67.4156,66.5514,67.1489,105060.0
2019-01-15 10:00:00,73.05,73.38,72.8,72.95,64589.0,67.1581,67.4615,66.9283,67.0662,64589.0
2019-01-15 10:30:00,72.96,73.03,72.83,73.01,76476.0,67.0754,67.1398,66.9559,67.1214,76476.0
2019-01-15 11:00:00,73.0,73.06,72.83,72.96,57337.0,67.1122,67.1673,66.9559,67.0754,57337.0
2019-01-15 11:30:00,73.0,73.41,72.93,73.4,59044.0,67.1122,67.4891,67.0478,67.4799,59044.0
2019-01-15 12:00:00,73.41,73.52,73.39,73.44,47781.0,67.4891,67.5902,67.4707,67.5167,47781.0
2019-01-15 12:30:00,73.44,73.47,73.31,73.37,45186.0,67.5167,67.5443,67.3972,67.4523,45186.0
2019-01-15 13:00:00,73.38,73.51,73.36,73.38,55640.0,67.4615,67.581,67.4431,67.4615,55640.0
2019-01-15 13:30:00,73.4,73.51,73.39,73.4,49655.0,67.4799,67.581,67.4707,67.4799,49655.0
2019-01-15 14:00:00,73.4,73.51,73.18,73.2,105937.0,67.4799,67.581,67.2777,67.296,105937.0
2019-01-15 14:30:00,73.2,73.28,73.13,73.23,83538.0,67.296,67.3696,67.2317,67.3236,83538.0
2019-01-15 15:00:00,73.21,73.34,73.19,73.31,106469.0,67.3052,67.4248,67.2869,67.3972,106469.0
2019-01-15 15:30:00,73.3,73.56,73.25,73.51,236191.0,67.388,67.627,67.342,67.581,236191.0
2019-01-16 09:30:00,74.42,74.5,74.04,74.37,375437.0,68.4176,68.4912,68.0683,68.3717,375437.0
2019-01-16 10:00:00,74.36,74.52,74.25,74.34,185710.0,68.3625,68.5096,68.2614,68.3441,185710.0
2019-01-16 10:30:00,74.33,74.49,74.26,74.49,189618.0,68.3349,68.482,68.2705,68.482,189618.0
2019-01-16 11:00:00,74.49,74.67,74.39,74.67,92841.0,68.482,68.6475,68.3901,68.6475,92841.0
2019-01-16 11:30:00,74.67,74.73,74.54,74.73,111186.0,68.6475,68.7026,68.528,68.7026,111186.0
2019-01-16 12:00:00,74.73,75.05,74.69,74.93,127611.0,68.7026,68.9968,68.6659,68.8865,127611.0
2019-01-16 12:30:00,74.94,74.96,74.8,74.9,69397.0,68.8957,68.9141,68.767,68.8589,69397.0
2019-01-16 13:00:00,74.9,74.93,74.82,74.82,101145.0,68.8589,68.8865,68.7854,68.7854,101145.0
2019-01-16 13:30:00,74.81,75.03,74.81,74.87,127379.0,68.7762,68.9784,68.7762,68.8314,127379.0
2019-01-16 14:00:00,74.86,74.91,74.68,74.75,121750.0,68.8222,68.8681,68.6567,68.721,121750.0
2019-01-16 14:30:00,74.76,74.82,74.69,74.75,99086.0,68.7302,68.7854,68.6659,68.721,99086.0
2019-01-16 15:00:00,74.75,74.84,74.67,74.83,110166.0,68.721,68.8038,68.6475,68.7946,110166.0
2019-01-16 15:30:00,74.84,74.84,74.5,74.51,482995.0,68.8038,68.8038,68.4912,68.5004,482995.0
2019-01-17 09:30:00,74.23,74.78,74.05,74.5,116069.0,68.243,68.7486,68.0775,68.4912,116069.0
2019-01-17 10:00:00,74.48,74.53,74.29,74.39,124567.0,68.4728,68.5188,68.2981,68.3901,124567.0
2019-01-17 10:30:00,74.4,74.58,74.36,74.57,83104.0,68.3993,68.5647,68.3625,68.5555,83104.0
2019-01-17 11:00:00,74.58,74.6,74.38,74.5,64798.0,68.5647,68.5831,68.3809,68.4912,64798.0
2019-01-17 11:30:00,74.5,74.53,74.46,74.5,78873.0,68.4912,68.5188,68.4544,68.4912,78873.0
2019-01-17 12:00:00,74.5,74.58,74.46,74.46,76883.0,68.4912,68.5647,68.4544,68.4544,76883.0
2019-01-17 12:30:00,74.47,74.52,74.43,74.51,150787.0,68.4636,68.5096,68.4268,68.5004,150787.0
2019-01-17 13:00:00,74.5,74.58,74.47,74.55,49390.0,68.4912,68.5647,68.4636,68.5372,49390.0
2019-01-17 13:30:00,74.55,74.72,74.53,74.7,75993.0,68.5372,68.6934,68.5188,68.6751,75993.0
2019-01-17 14:00:00,74.71,74.74,74.59,74.63,150069.0,68.6843,68.7118,68.5739,68.6107,150069.0
2019-01-17 14:30:00,74.63,75.03,74.6,74.77,128855.0,68.6107,68.9784,68.5831,68.7394,128855.0
2019-01-17 15:00:00,74.79,74.85,74.5,74.81,183067.0,68.7578,68.813,68.4912,68.7762,183067.0
2019-01-17 15:30:00,74.81,74.96,74.7,74.85,540725.0,68.7762,68.9141,68.6751,68.813,540725.0
2019-01-18 09:30:00,75.19,75.25,74.73,74.95,431324.0,69.1255,69.1807,68.7026,68.9049,431324.0
2019-01-18 10:00:00,74.93,75.22,74.88,74.91,67438.0,68.8865,69.1531,68.8405,68.8681,67438.0
2019-01-18 10:30:00,74.9,75.27,74.89,75.27,77338.0,68.8589,69.1991,68.8497,69.1991,77338.0
2019-01-18 11:00:00,75.26,75.51,75.2,75.51,86502.0,69.1899,69.4197,69.1347,69.4197,86502.0
2019-01-18 11:30:00,75.52,75.55,75.28,75.45,264980.0,69.4289,69.4565,69.2083,69.3646,264980.0
2019-01-18 12:00:00,75.46,75.63,75.37,75.37,477893.0,69.3738,69.5301,69.291,69.291,477893.0
2019-01-18 12:30:00,75.37,75.45,75.27,75.31,152553.0,69.291,69.3646,69.1991,69.2359,152553.0
2019-01-18 13:00:00,75.31,75.37,75.17,75.26,148120.0,69.2359,69.291,69.1072,69.1899,148120.0
2019-01-18 13:30:00,75.25,75.33,75.13,75.26,127701.0,69.1807,69.2542,69.0704,69.1899,127701.0
2019-01-18 14:00:00,75.26,75.32,75.18,75.3,100718.0,69.1899,69.2451,69.1163,69.2267,100718.0
2019-01-18 14:30:00,75.29,75.4,75.24,75.4,85960.0,69.2175,69.3186,69.1715,69.3186,85960.0
2019-01-18 15:00:00,75.39,75.48,75.3,75.44,101705.0,69.3094,69.3922,69.2267,69.3554,101705.0
2019-01-18 15:30:00,75.44,75.67,75.39,75.64,327951.0,69.3554,69.5668,69.3094,69.5392,327951.0
2019-01-22 09:30:00,75.5,76.31,75.5,76.2,260625.0,69.4105,70.1552,69.4105,70.0541,260625.0
2019-01-22 10:00:00,76.18,76.18,75.82,75.9,223692.0,70.0357,70.0357,69.7047,69.7783,223692.0
2019-01-22 10:30:00,75.89,76.0,75.54,75.98,192881.0,69.7691,69.8702,69.4473,69.8518,192881.0
2019-01-22 11:00:00,75.97,76.04,75.9,75.99,128023.0,69.8426,69.907,69.7783,69.861,128023.0
2019-01-22 11:30:00,75.99,76.06,75.67,75.72,102095.0,69.861,69.9254,69.5668,69.6128,102095.0
2019-01-22 12:00:00,75.71,75.79,75.57,75.64,88956.0,69.6036,69.6771,69.4749,69.5392,88956.0
2019-01-22 12:30:00,75.64,75.69,75.51,75.52,73300.0,69.5392,69.5852,69.4197,69.4289,73300.0
2019-01-22 13:00:00,75.51,75.57,75.32,75.55,64896.0,69.4197,69.4749,69.2451,69.4565,64896.0
2019-01-22 13:30:00,75.53,75.65,75.49,75.61,60960.0,69.4381,69.5484,69.4013,69.5117,60960.0
2019-01-22 14:00:00,75.62,75.9,75.43,75.75,177685.0,69.5209,69.7783,69.3462,69.6404,177685.0
2019-01-22 14:30:00,75.74,75.75,75.45,75.49,99050.0,69.6312,69.6404,69.3646,69.4013,99050.0
2019-01-22 15:00:00,75.5,75.65,75.32,75.62,132107.0,69.4105,69.5484,69.2451,69.5209,132107.0
2019-01-22 15:30:00,75.62,75.91,75.44,75.91,356817.0,69.5209,69.7875,69.3554,69.7875,356817.0
2019-01-23 09:30:00,76.14,76.42,75.85,76.27,85521.0,69.9989,70.2563,69.7323,70.1184,85521.0
2019-01-23 10:00:00,76.33,76.4,76.08,76.13,50591.0,70.1736,70.2379,69.9438,69.9897,50591.0
2019-01-23 10:30:00,76.13,76.13,75.76,75.8,55800.0,69.9897,69.9897,69.6496,69.6863,55800.0
2019-01-23 11:00:00,75.82,75.86,75.62,75.72,89981.0,69.7047,69.7415,69.5209,69.6128,89981.0
2019-01-23 11:30:00,75.71,75.71,75.42,75.47,53314.0,69.6036,69.6036,69.337,69.383,53314.0
2019-01-23 12:00:00,75.48,75.76,75.36,75.69,78341.0,69.3922,69.6496,69.2818,69.5852,78341.0
2019-01-23 12:30:00,75.67,75.92,75.64,75.89,76462.0,69.5668,69.7967,69.5392,69.7691,76462.0
2019-01-23 13:00:00,75.87,75.97,75.74,75.83,58041.0,69.7507,69.8426,69.6312,69.7139,58041.0
2019-01-23 13:30:00,75.82,75.89,75.76,75.82,89774.0,69.7047,69.7691,69.6496,69.7047,89774.0
2019-01-23 14:00:00,75.83,76.0,75.78,75.99,107231.0,69.7139,69.8702,69.668,69.861,107231.0
2019-01-23 14:30:00,75.99,75.99,75.67,75.82,88472.0,69.861,69.861,69.5668,69.7047,88472.0
2019-01-23 15:00:00,75.82,76.14,75.82,76.13,111361.0,69.7047,69.9989,69.7047,69.9897,111361.0
2019-01-23 15:30:00,76.13,76.2,75.97,76.06,262474.0,69.9897,70.0541,69.8426,69.9254,262474.0
2019-01-24 09:30:00,75.97,76.17,75.77,76.06,123050.0,69.8426,70.0265,69.6588,69.9254,123050.0
2019-01-24 10:00:00,76.03,76.13,75.89,75.99,73067.0,69.8978,69.9897,69.7691,69.861,73067.0
2019-01-24 10:30:00,76.01,76.09,75.87,75.93,74442.0,69.8794,69.953,69.7507,69.8059,74442.0
2019-01-24 11:00:00,75.92,75.94,75.56,75.57,140835.0,69.7967,69.815,69.4657,69.4749,140835.0
2019-01-24 11:30:00,75.55,75.68,75.5,75.56,91464.0,69.4565,69.576,69.4105,69.4657,91464.0
2019-01-24 12:00:00,75.54,75.54,75.31,75.31,60953.0,69.4473,69.4473,69.2359,69.2359,60953.0
2019-01-24 12:30:00,75.31,75.34,75.21,75.29,79572.0,69.2359,69.2634,69.1439,69.2175,79572.0
2019-01-24 13:00:00,75.29,75.39,75.2,75.21,71779.0,69.2175,69.3094,69.1347,69.1439,71779.0
2019-01-24 13:30:00,75.2,75.25,75.12,75.16,56252.0,69.1347,69.1807,69.0612,69.098,56252.0
2019-01-24 14:00:00,75.17,75.23,75.13,75.17,82002.0,69.1072,69.1623,69.0704,69.1072,82002.0
2019-01-24 14:30:00,75.16,75.39,75.14,75.34,194317.0,69.098,69.3094,69.0796,69.2634,194317.0
2019-01-24 15:00:00,75.35,75.43,75.3,75.31,181894.0,69.2726,69.3462,69.2267,69.2359,181894.0
2019-01-24 15:30:00,75.31,75.32,75.14,75.22,362514.0,69.2359,69.2451,69.0796,69.1531,362514.0
2019-01-25 09:30:00,75.89,75.92,75.49,75.78,152897.0,69.7691,69.7967,69.4013,69.668,152897.0
2019-01-25 10:00:00,75.8,76.07,75.72,76.06,100582.0,69.6863,69.9346,69.6128,69.9254,100582.0
2019-01-25 10:30:00,76.05,76.27,75.8,76.19,201257.0,69.9162,70.1184,69.6863,70.0449,201257.0
2019-01-25 11:00:00,76.18,76.21,75.89,75.97,141343.0,70.0357,70.0633,69.7691,69.8426,141343.0
2019-01-25 11:30:00,75.97,76.04,75.94,76.01,87294.0,69.8426,69.907,69.815,69.8794,87294.0
2019-01-25 12:00:00,76.0,76.33,75.84,76.31,107279.0,69.8702,70.1736,69.7231,70.1552,107279.0
2019-01-25 12:30:00,76.28,76.31,75.94,76.09,159616.0,70.1276,70.1552,69.815,69.953,159616.0
2019-01-25 13:00:00,76.08,76.23,76.02,76.17,132784.0,69.9438,70.0817,69.8886,70.0265,132784.0
2019-01-25 13:30:00,76.16,76.2,76.07,76.19,103205.0,70.0173,70.0541,69.9346,70.0449,103205.0
2019-01-25 14:00:00,76.2,76.23,75.94,75.98,184016.0,70.0541,70.0817,69.815,69.8518,184016.0
2019-01-25 14:30:00,75.98,76.09,75.93,76.03,119569.0,69.8518,69.953,69.8059,69.8978,119569.0
2019-01-25 15:00:00,76.04,76.06,75.68,75.7,133599.0,69.907,69.9254,69.576,69.5944,133599.0
2019-01-25 15:30:00,75.7,75.79,75.5,75.75,402335.0,69.5944,69.6771,69.4105,69.6404,402335.0
2019-01-28 09:30:00,75.4,75.8,75.23,75.56,67341.0,69.3186,69.6863,69.1623,69.4657,67341.0
2019-01-28 10:00:00,75.52,75.59,75.41,75.47,76685.0,69.4289,69.4933,69.3278,69.383,76685.0
2019-01-28 10:30:00,75.5,75.61,75.29,75.29,69316.0,69.4105,69.5117,69.2175,69.2175,69316.0
2019-01-28 11:00:00,75.26,75.36,75.18,75.33,53046.0,69.1899,69.2818,69.1163,69.2542,53046.0
2019-01-28 11:30:00,75.33,75.4,75.11,75.11,62170.0,69.2542,69.3186,69.052,69.052,62170.0
2019-01-28 12:00:00,75.11,75.28,75.01,75.27,43882.0,69.052,69.2083,68.9601,69.1991,43882.0
2019-01-28 12:30:00,75.28,75.39,75.23,75.31,36105.0,69.2083,69.3094,69.1623,69.2359,36105.0
2019-01-28 13:00:00,75.3,75.52,75.21,75.43,45005.0,69.2267,69.4289,69.1439,69.3462,45005.0
2019-01-28 13:30:00,75.42,75.51,75.41,75.43,56562.0,69.337,69.4197,69.3278,69.3462,56562.0
2019-01-28 14:00:00,75.45,75.53,75.37,75.37,61410.0,69.3646,69.4381,69.291,69.291,61410.0
2019-01-28 14:30:00,75.38,75.54,75.32,75.53,45338.0,69.3002,69.4473,69.2451,69.4381,45338.0
2019-01-28 15:00:00,75.52,75.58,75.46,75.54,64878.0,69.4289,69.4841,69.3738,69.4473,64878.0
2019-01-28 15:30:00,75.54,75.73,75.48,75.71,321550.0,69.4473,69.622,69.3922,69.6036,321550.0
2019-01-29 09:30:00,75.59,75.87,75.33,75.5,128396.0,69.4933,69.7507,69.2542,69.4105,128396.0
2019-01-29 10:00:00,75.52,75.53,75.08,75.35,117207.0,69.4289,69.4381,69.0244,69.2726,117207.0
2019-01-29 10:30:00,75.37,75.43,75.08,75.09,58924.0,69.291,69.3462,69.0244,69.0336,58924.0
2019-01-29 11:00:00,75.09,75.1,75.01,75.04,72553.0,69.0336,69.0428,68.9601,68.9876,72553.0
2019-01-29 11:30:00,75.06,75.1,74.94,74.97,41832.0,69.006,69.0428,68.8957,68.9233,41832.0
2019-01-29 12:00:00,74.97,75.18,74.91,75.09,41307.0,68.9233,69.1163,68.8681,69.0336,41307.0
2019-01-29 12:30:00,75.08,75.14,74.95,75.08,51883.0,69.0244,69.0796,68.9049,69.0244,51883.0
2019-01-29 13:00:00,75.09,75.4,75.04,75.27,353739.0,69.0336,69.3186,68.9876,69.1991,353739.0
2019-01-29 13:30:00,75.26,75.35,75.19,75.31,87843.0,69.1899,69.2726,69.1255,69.2359,87843.0
2019-01-29 14:00:00,75.31,75.31,75.17,75.2,59153.0,69.2359,69.2359,69.1072,69.1347,59153.0
2019-01-29 14:30:00,75.2,75.22,75.14,75.19,104983.0,69.1347,69.1531,69.0796,69.1255,104983.0
2019-01-29 15:00:00,75.19,75.29,75.08,75.29,124859.0,69.1255,69.2175,69.0244,69.2175,124859.0
2019-01-29 15:30:00,75.3,75.36,75.25,75.34,345457.0,69.2267,69.2818,69.1807,69.2634,345457.0
2019-01-30 09:30:00,75.22,75.37,75.08,75.27,115319.0,69.1531,69.291,69.0244,69.1991,115319.0
2019-01-30 10:00:00,75.28,75.57,75.2,75.55,184781.0,69.2083,69.4749,69.1347,69.4565,184781.0
2019-01-30 10:30:00,75.51,75.6,75.43,75.52,87898.0,69.4197,69.5025,69.3462,69.4289,87898.0
2019-01-30 11:00:00,75.53,75.71,75.49,75.71,53500.0,69.4381,69.6036,69.4013,69.6036,53500.0
2019-01-30 11:30:00,75.71,75.78,75.63,75.75,50451.0,69.6036,69.668,69.5301,69.6404,50451.0
2019-01-30 12:00:00,75.74,75.82,75.7,75.7,36266.0,69.6312,69.7047,69.5944,69.5944,36266.0
2019-01-30 12:30:00,75.7,75.74,75.63,75.67,87271.0,69.5944,69.6312,69.5301,69.5668,87271.0
2019-01-30 13:00:00,75.67,75.77,75.67,75.74,60618.0,69.5668,69.6588,69.5668,69.6312,60618.0
2019-01-30 13:30:00,75.75,75.95,75.75,75.94,82102.0,69.6404,69.8242,69.6404,69.815,82102.0
2019-01-30 14:00:00,75.91,76.35,75.89,76.23,115107.0,69.7875,70.192,69.7691,70.0817,115107.0
2019-01-30 14:30:00,76.23,76.41,76.14,76.4,247381.0,70.0817,70.2471,69.9989,70.2379,247381.0
2019-01-30 15:00:00,76.4,76.42,76.11,76.14,330239.0,70.2379,70.2563,69.9713,69.9989,330239.0
2019-01-30 15:30:00,76.13,76.24,76.04,76.24,724866.0,69.9897,70.0909,69.907,70.0909,724866.0
2019-01-31 09:30:00,75.81,76.07,75.72,75.89,175155.0,69.6955,69.9346,69.6128,69.7691,175155.0
2019-01-31 10:00:00,75.89,76.28,75.82,76.27,145799.0,69.7691,70.1276,69.7047,70.1184,145799.0
2019-01-31 10:30:00,76.28,76.31,76.08,76.21,118697.0,70.1276,70.1552,69.9438,70.0633,118697.0
2019-01-31 11:00:00,76.21,76.45,76.19,76.42,114664.0,70.0633,70.2839,70.0449,70.2563,114664.0
2019-01-31 11:30:00,76.42,76.48,76.3,76.46,78630.0,70.2563,70.3115,70.146,70.2931,78630.0
2019-01-31 12:00:00,76.45,76.48,76.24,76.27,215619.0,70.2839,70.3115,70.0909,70.1184,215619.0
2019-01-31 12:30:00,76.28,76.37,76.2,76.25,104410.0,70.1276,70.2104,70.0541,70.1,104410.0
2019-01-31 13:00:00,76.25,76.46,76.23,76.42,92481.0,70.1,70.2931,70.0817,70.2563,92481.0
2019-01-31 13:30:00,76.42,76.53,76.4,76.51,84775.0,70.2563,70.3575,70.2379,70.3391,84775.0
2019-01-31 14:00:00,76.51,76.55,76.39,76.5,120389.0,70.3391,70.3758,70.2288,70.3299,120389.0
2019-01-31 14:30:00,76.5,76.6,76.44,76.57,85022.0,70.3299,70.4218,70.2747,70.3942,85022.0
2019-01-31 15:00:00,76.57,76.58,76.48,76.56,162878.0,70.3942,70.4034,70.3115,70.385,162878.0
2019-01-31 15:30:00,76.57,76.89,76.56,76.77,401210.0,70.3942,70.6884,70.385,70.5781,401210.0
2019-02-01 09:30:00,77.04,77.76,76.81,77.3,296339.0,70.8263,71.4883,70.6149,71.0654,296339.0
2019-02-01 10:00:00,77.31,77.84,77.31,77.78,116582.0,71.0746,71.5618,71.0746,71.5066,116582.0
2019-02-01 10:30:00,77.78,77.81,77.51,77.55,67543.0,71.5066,71.5342,71.2584,71.2952,67543.0
2019-02-01 11:00:00,77.54,77.76,77.45,77.71,85950.0,71.286,71.4883,71.2033,71.4423,85950.0
2019-02-01 11:30:00,77.7,77.71,77.53,77.64,63386.0,71.4331,71.4423,71.2768,71.3779,63386.0
2019-02-01 12:00:00,77.65,77.66,77.46,77.52,84124.0,71.3871,71.3963,71.2125,71.2676,84124.0
2019-02-01 12:30:00,77.51,77.62,77.47,77.52,71834.0,71.2584,71.3595,71.2216,71.2676,71834.0
2019-02-01 13:00:00,77.52,77.61,77.46,77.52,74948.0,71.2676,71.3504,71.2125,71.2676,74948.0
2019-02-01 13:30:00,77.52,77.58,77.38,77.41,56189.0,71.2676,71.3228,71.1389,71.1665,56189.0
2019-02-01 14:00:00,77.4,77.41,77.06,77.15,89889.0,71.1573,71.1665,70.8447,70.9275,89889.0
2019-02-01 14:30:00,77.16,77.33,77.11,77.14,85261.0,70.9367,71.0929,70.8907,70.9183,85261.0
2019-02-01 15:00:00,77.14,77.26,77.09,77.24,128138.0,70.9183,71.0286,70.8723,71.0102,128138.0
2019-02-01 15:30:00,77.25,77.52,77.24,77.51,389466.0,71.0194,71.2676,71.0102,71.2584,389466.0
2019-02-04 09:30:00,77.56,77.73,76.82,76.86,128854.0,71.3044,71.4607,70.6241,70.6608,128854.0
2019-02-04 10:00:00,76.84,76.84,76.31,76.41,123560.0,70.6425,70.6425,70.1552,70.2471,123560.0
2019-02-04 10:30:00,76.42,76.58,76.39,76.53,151494.0,70.2563,70.4034,70.2288,70.3575,151494.0
2019-02-04 11:00:00,76.53,76.75,76.53,76.75,64480.0,70.3575,70.5597,70.3575,70.5597,64480.0
2019-02-04 11:30:00,76.76,76.86,76.67,76.79,76515.0,70.5689,70.6608,70.4862,70.5965,76515.0
2019-02-04 12:00:00,76.78,76.79,76.68,76.76,40695.0,70.5873,70.5965,70.4954,70.5689,40695.0
2019-02-04 12:30:00,76.76,76.86,76.74,76.78,36135.0,70.5689,70.6608,70.5505,70.5873,36135.0
2019-02-04 13:00:00,76.77,76.87,76.75,76.8,40439.0,70.5781,70.67,70.5597,70.6057,40439.0
2019-02-04 13:30:00,76.81,77.05,76.77,77.05,47384.0,70.6149,70.8355,70.5781,70.8355,47384.0
2019-02-04 14:00:00,77.05,77.19,76.99,77.11,114549.0,70.8355,70.9642,70.7804,70.8907,114549.0
2019-02-04 14:30:00,77.12,77.12,76.89,76.93,229360.0,70.8999,70.8999,70.6884,70.7252,229360.0
2019-02-04 15:00:00,76.93,77.07,76.4,77.02,967507.0,70.7252,70.8539,70.2379,70.8079,967507.0
2019-02-04 15:30:00,77.01,77.18,76.99,77.12,482231.0,70.7987,70.955,70.7804,70.8999,482231.0
2019-02-05 09:30:00,77.17,77.22,76.79,77.0,169475.0,70.9458,70.9918,70.5965,70.7896,169475.0
2019-02-05 10:00:00,76.98,77.13,76.94,77.1,87340.0,70.7712,70.9091,70.7344,70.8815,87340.0
2019-02-05 10:30:00,77.1,77.39,76.89,77.39,223894.0,70.8815,71.1481,70.6884,71.1481,223894.0
2019-02-05 11:00:00,77.39,77.4,77.05,77.08,131886.0,71.1481,71.1573,70.8355,70.8631,131886.0
2019-02-05 11:30:00,77.07,77.18,77.05,77.15,131241.0,70.8539,70.955,70.8355,70.9275,131241.0
2019-02-05 12:00:00,77.14,77.29,77.05,77.09,178314.0,70.9183,71.0562,70.8355,70.8723,178314.0
2019-02-05 12:30:00,77.08,77.21,77.0,77.01,149933.0,70.8631,70.9826,70.7896,70.7987,149933.0
2019-02-05 13:00:00,77.02,77.13,77.02,77.12,76374.0,70.8079,70.9091,70.8079,70.8999,76374.0
2019-02-05 13:30:00,77.12,77.14,76.99,77.02,203780.0,70.8999,70.9183,70.7804,70.8079,203780.0
2019-02-05 14:00:00,77.02,77.18,77.01,77.12,103771.0,70.8079,70.955,70.7987,70.8999,103771.0
2019-02-05 14:30:00,77.11,77.19,77.0,77.12,335162.0,70.8907,70.9642,70.7896,70.8999,335162.0
2019-02-05 15:00:00,77.11,77.16,77.03,77.08,129146.0,70.8907,70.9367,70.8171,70.8631,129146.0
2019-02-05 15:30:00,77.08,77.31,77.08,77.29,380950.0,70.8631,71.0746,70.8631,71.0562,380950.0
2019-02-06 09:30:00,77.02,77.15,76.67,77.02,169256.0,70.8079,70.9275,70.4862,70.8079,169256.0
2019-02-06 10:00:00,77.02,77.16,76.75,76.87,148763.0,70.8079,70.9367,70.5597,70.67,148763.0
2019-02-06 10:30:00,76.87,77.18,76.83,77.13,132615.0,70.67,70.955,70.6333,70.9091,132615.0
2019-02-06 11:00:00,77.13,77.14,76.86,76.97,241548.0,70.9091,70.9183,70.6608,70.762,241548.0
2019-02-06 11:30:00,76.97,77.03,76.87,76.95,106853.0,70.762,70.8171,70.67,70.7436,106853.0
2019-02-06 12:00:00,76.93,77.0,76.75,76.76,138602.0,70.7252,70.7896,70.5597,70.5689,138602.0
2019-02-06 12:30:00,76.76,76.88,76.72,76.88,189217.0,70.5689,70.6792,70.5321,70.6792,189217.0
2019-02-06 13:00:00,76.87,77.0,76.85,77.0,117222.0,70.67,70.7896,70.6517,70.7896,117222.0
2019-02-06 13:30:00,77.0,77.08,76.93,76.94,113744.0,70.7896,70.8631,70.7252,70.7344,113744.0
2019-02-06 14:00:00,76.94,77.0,76.85,76.93,128188.0,70.7344,70.7896,70.6517,70.7252,128188.0
2019-02-06 14:30:00,76.92,77.07,76.87,77.06,205641.0,70.716,70.8539,70.67,70.8447,205641.0
2019-02-06 15:00:00,77.05,77.17,77.01,77.15,154883.0,70.8355,70.9458,70.7987,70.9275,154883.0
2019-02-06 15:30:00,77.17,80.1,77.0,77.15,844434.0,70.9458,73.6395,70.7896,70.9275,844434.0
2019-02-07 09:30:00,76.34,76.38,74.39,74.79,1013475.0,70.1828,70.2196,68.3901,68.7578,1013475.0
2019-02-07 10:00:00,74.82,75.05,74.28,74.84,521486.0,68.7854,68.9968,68.2889,68.8038,521486.0
2019-02-07 10:30:00,74.83,75.09,74.65,74.82,463852.0,68.7946,69.0336,68.6291,68.7854,463852.0
2019-02-07 11:00:00,74.83,74.95,74.6,74.89,226519.0,68.7946,68.9049,68.5831,68.8497,226519.0
2019-02-07 11:30:00,74.9,75.34,74.73,75.21,221379.0,68.8589,69.2634,68.7026,69.1439,221379.0
2019-02-07 12:00:00,75.2,75.61,75.05,75.34,325958.0,69.1347,69.5117,68.9968,69.2634,325958.0
2019-02-07 12:30:00,75.35,75.48,74.89,74.95,118420.0,69.2726,69.3922,68.8497,68.9049,118420.0
2019-02-07 13:00:00,74.94,75.51,74.94,75.49,247064.0,68.8957,69.4197,68.8957,69.4013,247064.0
2019-02-07 13:30:00,75.49,75.58,75.13,75.27,204701.0,69.4013,69.4841,69.0704,69.1991,204701.0
2019-02-07 14:00:00,75.25,75.25,74.76,74.99,145768.0,69.1807,69.1807,68.7302,68.9417,145768.0
2019-02-07 14:30:00,75.0,75.33,74.97,75.02,231850.0,68.9509,69.2542,68.9233,68.9693,231850.0
2019-02-07 15:00:00,75.01,75.3,74.98,75.29,256200.0,68.9601,69.2267,68.9325,69.2175,256200.0
2019-02-07 15:30:00,75.29,75.56,75.1,75.55,681532.0,69.2175,69.4657,69.0428,69.4565,681532.0
2019-02-08 09:30:00,75.13,75.65,74.63,75.47,267562.0,69.0704,69.5484,68.6107,69.383,267562.0
2019-02-08 10:00:00,75.41,75.46,75.11,75.24,176836.0,69.3278,69.3738,69.052,69.1715,176836.0
2019-02-08 10:30:00,75.21,75.46,75.11,75.18,277423.0,69.1439,69.3738,69.052,69.1163,277423.0
2019-02-08 11:00:00,75.18,75.36,75.12,75.25,315863.0,69.1163,69.2818,69.0612,69.1807,315863.0
2019-02-08 11:30:00,75.26,75.73,75.2,75.66,139750.0,69.1899,69.622,69.1347,69.5576,139750.0
2019-02-08 12:00:00,75.68,75.89,75.67,75.73,155776.0,69.576,69.7691,69.5668,69.622,155776.0
2019-02-08 12:30:00,75.76,76.17,75.71,76.12,201479.0,69.6496,70.0265,69.6036,69.9805,201479.0
2019-02-08 13:00:00,76.13,76.22,75.99,76.11,322087.0,69.9897,70.0725,69.861,69.9713,322087.0
2019-02-08 13:30:00,76.11,76.17,75.99,76.0,166525.0,69.9713,70.0265,69.861,69.8702,166525.0
2019-02-08 14:00:00,76.01,76.07,75.92,75.93,172646.0,69.8794,69.9346,69.7967,69.8059,172646.0
2019-02-08 14:30:00,75.92,75.92,75.68,75.72,123698.0,69.7967,69.7967,69.576,69.6128,123698.0
2019-02-08 15:00:00,75.73,76.06,75.72,76.06,183329.0,69.622,69.9254,69.6128,69.9254,183329.0
2019-02-08 15:30:00,76.07,76.17,75.8,76.15,443900.0,69.9346,70.0265,69.6863,70.0081,443900.0
2019-02-11 09:30:00,76.13,76.54,76.11,76.26,211369.0,69.9897,70.3667,69.9713,70.1092,211369.0
2019-02-11 10:00:00,76.28,76.32,75.94,75.95,109869.0,70.1276,70.1644,69.815,69.8242,109869.0
2019-02-11 10:30:00,75.96,76.0,75.7,75.78,126638.0,69.8334,69.8702,69.5944,69.668,126638.0
2019-02-11 11:00:00,75.79,75.83,75.65,75.75,129034.0,69.6771,69.7139,69.5484,69.6404,129034.0
2019-02-11 11:30:00,75.73,75.74,75.55,75.66,137729.0,69.622,69.6312,69.4565,69.5576,137729.0
2019-02-11 12:00:00,75.66,75.72,75.38,75.61,99628.0,69.5576,69.6128,69.3002,69.5117,99628.0
2019-02-11 12:30:00,75.62,75.63,75.37,75.46,83430.0,69.5209,69.5301,69.291,69.3738,83430.0
2019-02-11 13:00:00,75.46,75.52,75.33,75.34,71644.0,69.3738,69.4289,69.2542,69.2634,71644.0
2019-02-11 13:30:00,75.34,75.4,75.24,75.31,85477.0,69.2634,69.3186,69.1715,69.2359,85477.0
2019-02-11 14:00:00,75.31,75.32,75.19,75.25,102897.0,69.2359,69.2451,69.1255,69.1807,102897.0
2019-02-11 14:30:00,75.24,75.31,75.19,75.31,100707.0,69.1715,69.2359,69.1255,69.2359,100707.0
2019-02-11 15:00:00,75.31,75.36,75.23,75.34,147550.0,69.2359,69.2818,69.1623,69.2634,147550.0
2019-02-11 15:30:00,75.34,75.56,75.21,75.51,430175.0,69.2634,69.4657,69.1439,69.4197,430175.0
2019-02-12 09:30:00,75.96,76.34,75.67,75.76,149908.0,69.8334,70.1828,69.5668,69.6496,149908.0
2019-02-12 10:00:00,75.77,76.22,75.77,76.2,172644.0,69.6588,70.0725,69.6588,70.0541,172644.0
2019-02-12 10:30:00,76.21,76.27,75.89,76.04,126892.0,70.0633,70.1184,69.7691,69.907,126892.0
2019-02-12 11:00:00,76.04,76.37,76.03,76.27,95919.0,69.907,70.2104,69.8978,70.1184,95919.0
2019-02-12 11:30:00,76.25,76.63,76.23,76.52,101698.0,70.1,70.4494,70.0817,70.3483,101698.0
2019-02-12 12:00:00,76.51,76.67,76.44,76.48,85409.0,70.3391,70.4862,70.2747,70.3115,85409.0
2019-02-12 12:30:00,76.49,76.63,76.44,76.56,94029.0,70.3207,70.4494,70.2747,70.385,94029.0
2019-02-12 13:00:00,76.57,76.59,76.43,76.53,75109.0,70.3942,70.4126,70.2655,70.3575,75109.0
2019-02-12 13:30:00,76.54,76.57,76.46,76.51,77163.0,70.3667,70.3942,70.2931,70.3391,77163.0
2019-02-12 14:00:00,76.52,76.52,76.22,76.23,98239.0,70.3483,70.3483,70.0725,70.0817,98239.0
2019-02-12 14:30:00,76.22,76.27,76.14,76.15,77816.0,70.0725,70.1184,69.9989,70.0081,77816.0
2019-02-12 15:00:00,76.16,76.28,76.13,76.25,136617.0,70.0173,70.1276,69.9897,70.1,136617.0
2019-02-12 15:30:00,76.24,76.26,76.02,76.12,362248.0,70.0909,70.1092,69.8886,69.9805,362248.0
2019-02-13 09:30:00,76.45,77.14,76.24,76.98,168120.0,70.2839,70.9183,70.0909,70.7712,168120.0
2019-02-13 10:00:00,76.98,77.16,76.96,77.11,150737.0,70.7712,70.9367,70.7528,70.8907,150737.0
2019-02-13 10:30:00,77.1,77.17,77.03,77.17,83170.0,70.8815,70.9458,70.8171,70.9458,83170.0
2019-02-13 11:00:00,77.17,77.33,77.14,77.19,107240.0,70.9458,71.0929,70.9183,70.9642,107240.0
2019-02-13 11:30:00,77.18,77.36,77.06,77.28,139832.0,70.955,71.1205,70.8447,71.047,139832.0
2019-02-13 12:00:00,77.28,77.36,77.21,77.25,90089.0,71.047,71.1205,70.9826,71.0194,90089.0
2019-02-13 12:30:00,77.24,77.24,76.9,76.91,194688.0,71.0102,71.0102,70.6976,70.7068,194688.0
2019-02-13 13:00:00,76.91,76.93,76.8,76.93,147442.0,70.7068,70.7252,70.6057,70.7252,147442.0
2019-02-13 13:30:00,76.93,77.0,76.82,76.98,80335.0,70.7252,70.7896,70.6241,70.7712,80335.0
2019-02-13 14:00:00,76.98,77.07,76.94,77.03,123139.0,70.7712,70.8539,70.7344,70.8171,123139.0
2019-02-13 14:30:00,77.03,77.11,76.92,76.98,122551.0,70.8171,70.8907,70.716,70.7712,122551.0
2019-02-13 15:00:00,76.98,77.06,76.93,77.05,174562.0,70.7712,70.8447,70.7252,70.8355,174562.0
2019-02-13 15:30:00,77.05,77.09,76.66,76.69,416285.0,70.8355,70.8723,70.477,70.5046,416285.0
2019-02-14 09:30:00,76.55,76.55,75.71,75.8,204269.0,70.3758,70.3758,69.6036,69.6863,204269.0
2019-02-14 10:00:00,75.77,76.02,75.7,75.85,172858.0,69.6588,69.8886,69.5944,69.7323,172858.0
2019-02-14 10:30:00,75.87,76.1,75.69,75.98,296000.0,69.7507,69.9621,69.5852,69.8518,296000.0
2019-02-14 11:00:00,75.98,76.07,75.94,76.02,80434.0,69.8518,69.9346,69.815,69.8886,80434.0
2019-02-14 11:30:00,76.01,76.4,75.94,76.37,204302.0,69.8794,70.2379,69.815,70.2104,204302.0
2019-02-14 12:00:00,76.39,76.68,76.34,76.63,73467.0,70.2288,70.4954,70.1828,70.4494,73467.0
2019-02-14 12:30:00,76.63,76.63,76.49,76.53,279054.0,70.4494,70.4494,70.3207,70.3575,279054.0
2019-02-14 13:00:00,76.55,76.6,76.4,76.5,58280.0,70.3758,70.4218,70.2379,70.3299,58280.0
2019-02-14 13:30:00,76.5,76.62,76.49,76.56,213628.0,70.3299,70.4402,70.3207,70.385,213628.0
2019-02-14 14:00:00,76.56,76.58,76.26,76.28,100121.0,70.385,70.4034,70.1092,70.1276,100121.0
2019-02-14 14:30:00,76.28,76.29,76.02,76.06,86324.0,70.1276,70.1368,69.8886,69.9254,86324.0
2019-02-14 15:00:00,76.06,76.21,75.93,75.99,146880.0,69.9254,70.0633,69.8059,69.861,146880.0
2019-02-14 15:30:00,75.99,76.19,75.93,75.94,521438.0,69.861,70.0449,69.8059,69.815,521438.0
2019-02-15 09:30:00,75.47,76.11,75.07,75.34,1075105.0,69.383,69.9713,69.0152,69.2634,1075105.0
2019-02-15 10:00:00,75.35,75.42,74.91,74.97,757016.0,69.2726,69.337,68.8681,68.9233,757016.0
2019-02-15 10:30:00,74.97,75.07,74.49,74.58,511980.0,68.9233,69.0152,68.482,68.5647,511980.0
2019-02-15 11:00:00,74.58,74.87,74.58,74.87,434567.0,68.5647,68.8314,68.5647,68.8314,434567.0
2019-02-15 11:30:00,74.87,75.01,74.75,74.94,370895.0,68.8314,68.9601,68.721,68.8957,370895.0
2019-02-15 12:00:00,74.95,75.08,74.86,75.07,251197.0,68.9049,69.0244,68.8222,69.0152,251197.0
2019-02-15 12:30:00,75.07,75.14,74.97,75.05,328285.0,69.0152,69.0796,68.9233,68.9968,328285.0
2019-02-15 13:00:00,75.04,75.12,74.86,74.88,503193.0,68.9876,69.0612,68.8222,68.8405,503193.0
2019-02-15 13:30:00,74.87,74.95,74.78,74.9,255265.0,68.8314,68.9049,68.7486,68.8589,255265.0
2019-02-15 14:00:00,74.89,74.98,74.82,74.91,252224.0,68.8497,68.9325,68.7854,68.8681,252224.0
2019-02-15 14:30:00,74.91,75.03,74.86,75.01,272273.0,68.8681,68.9784,68.8222,68.9601,272273.0
2019-02-15 15:00:00,75.0,75.01,74.89,74.89,244972.0,68.9509,68.9601,68.8497,68.8497,244972.0
2019-02-15 15:30:00,74.9,75.51,74.88,75.49,825006.0,68.8589,69.4197,68.8405,69.4013,825006.0
2019-02-19 09:30:00,75.29,75.7,74.01,75.49,145188.0,69.2175,69.5944,68.0407,69.4013,145188.0
2019-02-19 10:00:00,75.53,75.61,75.3,75.41,113565.0,69.4381,69.5117,69.2267,69.3278,113565.0
2019-02-19 10:30:00,75.4,75.46,75.22,75.24,94951.0,69.3186,69.3738,69.1531,69.1715,94951.0
2019-02-19 11:00:00,75.25,75.4,75.22,75.22,82448.0,69.1807,69.3186,69.1531,69.1531,82448.0
2019-02-19 11:30:00,75.22,75.32,75.1,75.19,168865.0,69.1531,69.2451,69.0428,69.1255,168865.0
2019-02-19 12:00:00,75.18,75.19,75.02,75.06,90512.0,69.1163,69.1255,68.9693,69.006,90512.0
2019-02-19 12:30:00,75.07,75.1,74.97,75.03,137889.0,69.0152,69.0428,68.9233,68.9784,137889.0
2019-02-19 13:00:00,75.04,75.15,74.99,75.08,96942.0,68.9876,69.0888,68.9417,69.0244,96942.0
2019-02-19 13:30:00,75.07,75.08,74.97,74.98,83967.0,69.0152,69.0244,68.9233,68.9325,83967.0
2019-02-19 14:00:00,74.98,75.03,74.93,74.97,128137.0,68.9325,68.9784,68.8865,68.9233,128137.0
2019-02-19 14:30:00,74.98,75.09,74.96,75.0,154234.0,68.9325,69.0336,68.9141,68.9509,154234.0
2019-02-19 15:00:00,75.0,75.09,74.97,75.06,107876.0,68.9509,69.0336,68.9233,69.006,107876.0
2019-02-19 15:30:00,75.06,75.13,74.84,74.87,405859.0,69.006,69.0704,68.8038,68.8314,405859.0
2019-02-20 09:30:00,74.75,74.89,74.26,74.49,205328.0,68.721,68.8497,68.2705,68.482,205328.0
2019-02-20 10:00:00,74.49,74.61,74.48,74.53,126999.0,68.482,68.5923,68.4728,68.5188,126999.0
2019-02-20 10:30:00,74.54,74.57,74.26,74.44,199127.0,68.528,68.5555,68.2705,68.436,199127.0
2019-02-20 11:00:00,74.43,74.49,74.17,74.23,164659.0,68.4268,68.482,68.1878,68.243,164659.0
2019-02-20 11:30:00,74.23,74.28,74.12,74.19,159959.0,68.243,68.2889,68.1418,68.2062,159959.0
2019-02-20 12:00:00,74.19,74.24,74.03,74.06,144775.0,68.2062,68.2522,68.0591,68.0867,144775.0
2019-02-20 12:30:00,74.06,74.14,74.05,74.13,120567.0,68.0867,68.1602,68.0775,68.151,120567.0
2019-02-20 13:00:00,74.14,74.23,74.09,74.23,158344.0,68.1602,68.243,68.1143,68.243,158344.0
2019-02-20 13:30:00,74.23,74.29,74.21,74.28,133835.0,68.243,68.2981,68.2246,68.2889,133835.0
2019-02-20 14:00:00,74.29,74.42,74.15,74.18,161185.0,68.2981,68.4176,68.1694,68.197,161185.0
2019-02-20 14:30:00,74.19,74.5,74.19,74.46,169801.0,68.2062,68.4912,68.2062,68.4544,169801.0
2019-02-20 15:00:00,74.46,74.48,74.31,74.32,177314.0,68.4544,68.4728,68.3165,68.3257,177314.0
2019-02-20 15:30:00,74.31,74.55,74.19,74.48,859380.0,68.3165,68.5372,68.2062,68.4728,859380.0
2019-02-21 09:30:00,74.74,74.93,74.54,74.92,153604.0,68.7118,68.8865,68.528,68.8773,153604.0
2019-02-21 10:00:00,74.94,75.18,74.83,74.98,132226.0,68.8957,69.1163,68.7946,68.9325,132226.0
2019-02-21 10:30:00,74.98,75.12,74.85,75.07,197814.0,68.9325,69.0612,68.813,69.0152,197814.0
2019-02-21 11:00:00,75.06,75.15,74.81,74.83,165590.0,69.006,69.0888,68.7762,68.7946,165590.0
2019-02-21 11:30:00,74.82,74.91,74.68,74.8,65961.0,68.7854,68.8681,68.6567,68.767,65961.0
2019-02-21 12:00:00,74.79,74.91,74.73,74.89,74970.0,68.7578,68.8681,68.7026,68.8497,74970.0
2019-02-21 12:30:00,74.9,74.98,74.9,74.97,72537.0,68.8589,68.9325,68.8589,68.9233,72537.0
2019-02-21 13:00:00,74.98,74.99,74.85,74.85,93072.0,68.9325,68.9417,68.813,68.813,93072.0
2019-02-21 13:30:00,74.85,74.93,74.8,74.9,191764.0,68.813,68.8865,68.767,68.8589,191764.0
2019-02-21 14:00:00,74.91,74.94,74.77,74.85,117727.0,68.8681,68.8957,68.7394,68.813,117727.0
2019-02-21 14:30:00,74.84,74.93,74.81,74.89,137272.0,68.8038,68.8865,68.7762,68.8497,137272.0
2019-02-21 15:00:00,74.88,74.95,74.86,74.91,132520.0,68.8405,68.9049,68.8222,68.8681,132520.0
2019-02-21 15:30:00,74.91,74.94,74.79,74.88,369348.0,68.8681,68.8957,68.7578,68.8405,369348.0
2019-02-22 09:30:00,75.05,75.37,75.03,75.19,138705.0,68.9968,69.291,68.9784,69.1255,138705.0
2019-02-22 10:00:00,75.19,75.23,74.94,75.15,108967.0,69.1255,69.1623,68.8957,69.0888,108967.0
2019-02-22 10:30:00,75.14,75.16,75.05,75.08,140959.0,69.0796,69.098,68.9968,69.0244,140959.0
2019-02-22 11:00:00,75.08,75.25,75.04,75.2,106296.0,69.0244,69.1807,68.9876,69.1347,106296.0
2019-02-22 11:30:00,75.19,75.2,75.01,75.09,77060.0,69.1255,69.1347,68.9601,69.0336,77060.0
2019-02-22 12:00:00,75.09,75.17,75.0,75.06,107740.0,69.0336,69.1072,68.9509,69.006,107740.0
2019-02-22 12:30:00,75.06,75.12,74.96,75.06,150314.0,69.006,69.0612,68.9141,69.006,150314.0
2019-02-22 13:00:00,75.06,75.1,74.99,75.01,85492.0,69.006,69.0428,68.9417,68.9601,85492.0
2019-02-22 13:30:00,75.01,75.15,75.0,75.14,80779.0,68.9601,69.0888,68.9509,69.0796,80779.0
2019-02-22 14:00:00,75.14,75.18,75.03,75.09,105940.0,69.0796,69.1163,68.9784,69.0336,105940.0
2019-02-22 14:30:00,75.1,75.11,74.96,75.09,143326.0,69.0428,69.052,68.9141,69.0336,143326.0
2019-02-22 15:00:00,75.08,75.28,75.05,75.26,186172.0,69.0244,69.2083,68.9968,69.1899,186172.0
2019-02-22 15:30:00,75.25,75.26,75.08,75.17,517635.0,69.1807,69.1899,69.0244,69.1072,517635.0
2019-02-25 09:30:00,75.68,75.69,75.31,75.65,144508.0,69.576,69.5852,69.2359,69.5484,144508.0
2019-02-25 10:00:00,75.65,76.15,75.57,76.06,174683.0,69.5484,70.0081,69.4749,69.9254,174683.0
2019-02-25 10:30:00,76.05,76.28,76.01,76.24,142655.0,69.9162,70.1276,69.8794,70.0909,142655.0
2019-02-25 11:00:00,76.23,76.25,75.94,76.02,97494.0,70.0817,70.1,69.815,69.8886,97494.0
2019-02-25 11:30:00,76.02,76.08,75.95,76.02,96827.0,69.8886,69.9438,69.8242,69.8886,96827.0
2019-02-25 12:00:00,76.01,76.09,75.93,75.98,82499.0,69.8794,69.953,69.8059,69.8518,82499.0
2019-02-25 12:30:00,75.97,75.99,75.72,75.81,102308.0,69.8426,69.861,69.6128,69.6955,102308.0
2019-02-25 13:00:00,75.81,75.83,75.69,75.71,78108.0,69.6955,69.7139,69.5852,69.6036,78108.0
2019-02-25 13:30:00,75.7,75.72,75.6,75.62,89910.0,69.5944,69.6128,69.5025,69.5209,89910.0
2019-02-25 14:00:00,75.61,75.73,75.55,75.56,85225.0,69.5117,69.622,69.4565,69.4657,85225.0
2019-02-25 14:30:00,75.57,75.61,75.47,75.48,85528.0,69.4749,69.5117,69.383,69.3922,85528.0
2019-02-25 15:00:00,75.48,75.51,75.35,75.35,128956.0,69.3922,69.4197,69.2726,69.2726,128956.0
2019-02-25 15:30:00,75.36,75.45,75.24,75.34,449150.0,69.2818,69.3646,69.1715,69.2634,449150.0
2019-02-26 09:30:00,75.14,75.49,75.1,75.28,230181.0,69.0796,69.4013,69.0428,69.2083,230181.0
2019-02-26 10:00:00,75.3,75.49,75.2,75.22,142669.0,69.2267,69.4013,69.1347,69.1531,142669.0
2019-02-26 10:30:00,75.24,75.37,75.11,75.12,95588.0,69.1715,69.291,69.052,69.0612,95588.0
2019-02-26 11:00:00,75.12,75.46,75.11,75.36,123856.0,69.0612,69.3738,69.052,69.2818,123856.0
2019-02-26 11:30:00,75.36,75.58,75.35,75.55,70240.0,69.2818,69.4841,69.2726,69.4565,70240.0
2019-02-26 12:00:00,75.55,75.6,75.38,75.4,107484.0,69.4565,69.5025,69.3002,69.3186,107484.0
2019-02-26 12:30:00,75.41,75.42,75.2,75.22,52623.0,69.3278,69.337,69.1347,69.1531,52623.0
2019-02-26 13:00:00,75.22,75.27,75.15,75.15,98389.0,69.1531,69.1991,69.0888,69.0888,98389.0
2019-02-26 13:30:00,75.15,75.22,75.11,75.2,53093.0,69.0888,69.1531,69.052,69.1347,53093.0
2019-02-26 14:00:00,75.2,75.26,75.1,75.18,79996.0,69.1347,69.1899,69.0428,69.1163,79996.0
2019-02-26 14:30:00,75.18,75.31,75.18,75.29,90233.0,69.1163,69.2359,69.1163,69.2175,90233.0
2019-02-26 15:00:00,75.3,75.41,75.27,75.38,86173.0,69.2267,69.3278,69.1991,69.3002,86173.0
2019-02-26 15:30:00,75.37,75.37,75.25,75.29,265164.0,69.291,69.291,69.1807,69.2175,265164.0
2019-02-27 09:30:00,75.13,75.78,75.02,75.75,131229.0,69.0704,69.668,68.9693,69.6404,131229.0
2019-02-27 10:00:00,75.75,75.81,75.45,75.63,115915.0,69.6404,69.6955,69.3646,69.5301,115915.0
2019-02-27 10:30:00,75.61,75.9,75.6,75.87,137984.0,69.5117,69.7783,69.5025,69.7507,137984.0
2019-02-27 11:00:00,75.89,76.03,75.83,76.01,123924.0,69.7691,69.8978,69.7139,69.8794,123924.0
2019-02-27 11:30:00,76.01,76.19,75.91,76.19,151495.0,69.8794,70.0449,69.7875,70.0449,151495.0
2019-02-27 12:00:00,76.19,76.32,76.17,76.31,124118.0,70.0449,70.1644,70.0265,70.1552,124118.0
2019-02-27 12:30:00,76.31,76.44,76.22,76.27,151926.0,70.1552,70.2747,70.0725,70.1184,151926.0
2019-02-27 13:00:00,76.28,76.43,76.22,76.4,145918.0,70.1276,70.2655,70.0725,70.2379,145918.0
2019-02-27 13:30:00,76.4,76.41,76.21,76.26,156355.0,70.2379,70.2471,70.0633,70.1092,156355.0
2019-02-27 14:00:00,76.26,76.32,76.21,76.25,105804.0,70.1092,70.1644,70.0633,70.1,105804.0
2019-02-27 14:30:00,76.25,76.28,76.18,76.2,139043.0,70.1,70.1276,70.0357,70.0541,139043.0
2019-02-27 15:00:00,76.19,76.28,76.15,76.19,206651.0,70.0449,70.1276,70.0081,70.0449,206651.0
2019-02-27 15:30:00,76.19,76.38,76.17,76.21,525856.0,70.0449,70.2196,70.0265,70.0633,525856.0
2019-02-28 09:30:00,76.27,77.2,76.27,77.2,273958.0,70.1184,70.9734,70.1184,70.9734,273958.0
2019-02-28 10:00:00,77.2,77.31,77.04,77.07,219652.0,70.9734,71.0746,70.8263,70.8539,219652.0
2019-02-28 10:30:00,77.08,77.35,77.04,77.31,254566.0,70.8631,71.1113,70.8263,71.0746,254566.0
2019-02-28 11:00:00,77.31,77.44,77.27,77.42,230631.0,71.0746,71.1941,71.0378,71.1757,230631.0
2019-02-28 11:30:00,77.42,77.47,77.21,77.21,133234.0,71.1757,71.2216,70.9826,70.9826,133234.0
2019-02-28 12:00:00,77.22,77.41,77.2,77.41,114923.0,70.9918,71.1665,70.9734,71.1665,114923.0
2019-02-28 12:30:00,77.41,77.44,77.32,77.42,129282.0,71.1665,71.1941,71.0837,71.1757,129282.0
2019-02-28 13:00:00,77.42,77.44,77.34,77.41,123297.0,71.1757,71.1941,71.1021,71.1665,123297.0
2019-02-28 13:30:00,77.41,77.43,77.22,77.23,139662.0,71.1665,71.1849,70.9918,71.001,139662.0
2019-02-28 14:00:00,77.23,77.25,76.89,77.14,320254.0,71.001,71.0194,70.6884,70.9183,320254.0
2019-02-28 14:30:00,77.13,77.2,77.01,77.05,200035.0,70.9091,70.9734,70.7987,70.8355,200035.0
2019-02-28 15:00:00,77.05,77.18,76.99,77.17,197992.0,70.8355,70.955,70.7804,70.9458,197992.0
2019-02-28 15:30:00,77.17,77.23,77.06,77.13,563758.0,70.9458,71.001,70.8447,70.9091,563758.0
2019-03-01 09:30:00,77.52,78.16,77.32,78.04,199755.0,71.2676,71.856,71.0837,71.7457,199755.0
2019-03-01 10:00:00,78.04,78.04,77.53,77.6,126054.0,71.7457,71.7457,71.2768,71.3412,126054.0
2019-03-01 10:30:00,77.61,77.63,77.34,77.39,182275.0,71.3504,71.3687,71.1021,71.1481,182275.0
2019-03-01 11:00:00,77.4,77.41,77.26,77.3,130624.0,71.1573,71.1665,71.0286,71.0654,130624.0
2019-03-01 11:30:00,77.3,77.36,77.11,77.17,117340.0,71.0654,71.1205,70.8907,70.9458,117340.0
2019-03-01 12:00:00,77.16,77.19,77.08,77.13,96957.0,70.9367,70.9642,70.8631,70.9091,96957.0
2019-03-01 12:30:00,77.12,77.32,77.12,77.25,156003.0,70.8999,71.0837,70.8999,71.0194,156003.0
2019-03-01 13:00:00,77.26,77.3,77.15,77.25,136097.0,71.0286,71.0654,70.9275,71.0194,136097.0
2019-03-01 13:30:00,77.25,77.36,77.17,77.23,129277.0,71.0194,71.1205,70.9458,71.001,129277.0
2019-03-01 14:00:00,77.23,77.36,77.16,77.31,140133.0,71.001,71.1205,70.9367,71.0746,140133.0
2019-03-01 14:30:00,77.31,77.31,77.12,77.2,112957.0,71.0746,71.0746,70.8999,70.9734,112957.0
2019-03-01 15:00:00,77.21,77.28,77.13,77.16,163095.0,70.9826,71.047,70.9091,70.9367,163095.0
2019-03-01 15:30:00,77.17,77.44,77.13,77.19,603718.0,70.9458,71.1941,70.9091,70.9642,603718.0
2019-03-04 09:30:00,77.3,77.63,77.26,77.58,132122.0,71.0654,71.3687,71.0286,71.3228,132122.0
2019-03-04 10:00:00,77.55,77.65,77.39,77.53,141433.0,71.2952,71.3871,71.1481,71.2768,141433.0
2019-03-04 10:30:00,77.53,77.68,77.42,77.43,152201.0,71.2768,71.4147,71.1757,71.1849,152201.0
2019-03-04 11:00:00,77.44,77.48,77.08,77.08,127914.0,71.1941,71.2308,70.8631,70.8631,127914.0
2019-03-04 11:30:00,77.06,77.06,76.64,76.67,119503.0,70.8447,70.8447,70.4586,70.4862,119503.0
2019-03-04 12:00:00,76.65,76.86,76.44,76.59,310776.0,70.4678,70.6608,70.2747,70.4126,310776.0
2019-03-04 12:30:00,76.57,76.69,76.25,76.32,216684.0,70.3942,70.5046,70.1,70.1644,216684.0
2019-03-04 13:00:00,76.3,76.31,76.06,76.15,217747.0,70.146,70.1552,69.9254,70.0081,217747.0
2019-03-04 13:30:00,76.14,76.37,76.11,76.23,272850.0,69.9989,70.2104,69.9713,70.0817,272850.0
2019-03-04 14:00:00,76.23,76.28,76.02,76.2,268090.0,70.0817,70.1276,69.8886,70.0541,268090.0
2019-03-04 14:30:00,76.19,76.34,76.15,76.2,268532.0,70.0449,70.1828,70.0081,70.0541,268532.0
2019-03-04 15:00:00,76.2,76.26,76.0,76.09,417886.0,70.0541,70.1092,69.8702,69.953,417886.0
2019-03-04 15:30:00,76.1,76.34,76.07,76.19,909676.0,69.9621,70.1828,69.9346,70.0449,909676.0
2019-03-05 09:30:00,76.24,76.42,75.9,75.94,150583.0,70.0909,70.2563,69.7783,69.815,150583.0
2019-03-05 10:00:00,75.96,76.05,75.47,75.58,137932.0,69.8334,69.9162,69.383,69.4841,137932.0
2019-03-05 10:30:00,75.59,75.75,75.23,75.34,222875.0,69.4933,69.6404,69.1623,69.2634,222875.0
2019-03-05 11:00:00,75.34,75.56,75.24,75.49,150516.0,69.2634,69.4657,69.1715,69.4013,150516.0
2019-03-05 11:30:00,75.48,75.59,75.39,75.4,79962.0,69.3922,69.4933,69.3094,69.3186,79962.0
2019-03-05 12:00:00,75.39,75.53,75.37,75.37,104437.0,69.3094,69.4381,69.291,69.291,104437.0
2019-03-05 12:30:00,75.37,75.6,75.37,75.58,77396.0,69.291,69.5025,69.291,69.4841,77396.0
2019-03-05 13:00:00,75.59,75.76,75.55,75.58,72112.0,69.4933,69.6496,69.4565,69.4841,72112.0
2019-03-05 13:30:00,75.57,75.6,75.47,75.5,72899.0,69.4749,69.5025,69.383,69.4105,72899.0
2019-03-05 14:00:00,75.49,75.56,75.29,75.32,107281.0,69.4013,69.4657,69.2175,69.2451,107281.0
2019-03-05 14:30:00,75.33,75.47,75.28,75.45,99451.0,69.2542,69.383,69.2083,69.3646,99451.0
2019-03-05 15:00:00,75.44,75.44,75.27,75.27,170874.0,69.3554,69.3554,69.1991,69.1991,170874.0
2019-03-05 15:30:00,75.27,75.51,75.26,75.35,416047.0,69.1991,69.4197,69.1899,69.2726,416047.0
2019-03-06 09:30:00,75.58,75.71,75.37,75.5,107206.0,69.4841,69.6036,69.291,69.4105,107206.0
2019-03-06 10:00:00,75.5,75.5,75.1,75.1,113213.0,69.4105,69.4105,69.0428,69.0428,113213.0
2019-03-06 10:30:00,75.09,75.14,74.88,75.11,110195.0,69.0336,69.0796,68.8405,69.052,110195.0
2019-03-06 11:00:00,75.1,75.14,75.03,75.06,53123.0,69.0428,69.0796,68.9784,69.006,53123.0
2019-03-06 11:30:00,75.07,75.09,74.74,74.88,105446.0,69.0152,69.0336,68.7118,68.8405,105446.0
2019-03-06 12:00:00,74.89,74.99,74.82,74.84,129292.0,68.8497,68.9417,68.7854,68.8038,129292.0
2019-03-06 12:30:00,74.84,74.9,74.72,74.73,45863.0,68.8038,68.8589,68.6934,68.7026,45863.0
2019-03-06 13:00:00,74.74,74.85,74.73,74.81,46751.0,68.7118,68.813,68.7026,68.7762,46751.0
2019-03-06 13:30:00,74.84,75.06,74.84,75.03,61069.0,68.8038,69.006,68.8038,68.9784,61069.0
2019-03-06 14:00:00,75.05,75.23,75.03,75.16,57494.0,68.9968,69.1623,68.9784,69.098,57494.0
2019-03-06 14:30:00,75.17,75.24,75.06,75.15,76178.0,69.1072,69.1715,69.006,69.0888,76178.0
2019-03-06 15:00:00,75.14,75.19,74.88,74.96,98944.0,69.0796,69.1255,68.8405,68.9141,98944.0
2019-03-06 15:30:00,74.96,75.06,74.86,74.88,271727.0,68.9141,69.006,68.8222,68.8405,271727.0
2019-03-07 09:30:00,74.67,74.8,73.9,74.01,146426.0,68.6475,68.767,67.9396,68.0407,146426.0
2019-03-07 10:00:00,74.02,74.14,73.73,74.01,132314.0,68.0499,68.1602,67.7833,68.0407,132314.0
2019-03-07 10:30:00,74.0,74.28,73.96,74.21,91695.0,68.0315,68.2889,67.9947,68.2246,91695.0
2019-03-07 11:00:00,74.21,74.22,73.98,74.18,162960.0,68.2246,68.2338,68.0131,68.197,162960.0
2019-03-07 11:30:00,74.18,74.43,74.18,74.29,94839.0,68.197,68.4268,68.197,68.2981,94839.0
2019-03-07 12:00:00,74.27,74.28,74.13,74.27,81445.0,68.2797,68.2889,68.151,68.2797,81445.0
2019-03-07 12:30:00,74.26,74.38,74.15,74.33,75282.0,68.2705,68.3809,68.1694,68.3349,75282.0
2019-03-07 13:00:00,74.3,74.46,74.25,74.39,103564.0,68.3073,68.4544,68.2614,68.3901,103564.0
2019-03-07 13:30:00,74.38,74.38,73.79,74.16,394748.0,68.3809,68.3809,67.8385,68.1786,394748.0
2019-03-07 14:00:00,74.16,74.2,73.93,74.01,95532.0,68.1786,68.2154,67.9672,68.0407,95532.0
2019-03-07 14:30:00,74.01,74.06,73.76,73.77,120034.0,68.0407,68.0867,67.8109,67.8201,120034.0
2019-03-07 15:00:00,73.78,73.79,73.56,73.65,265991.0,67.8293,67.8385,67.627,67.7097,265991.0
2019-03-07 15:30:00,73.64,73.8,73.56,73.65,570025.0,67.7006,67.8477,67.627,67.7097,570025.0
2019-03-08 09:30:00,73.0,73.0,72.3,72.5,359750.0,67.1122,67.1122,66.4686,66.6525,359750.0
2019-03-08 10:00:00,72.5,72.51,72.05,72.11,231860.0,66.6525,66.6617,66.2388,66.294,231860.0
2019-03-08 10:30:00,72.14,72.33,71.95,72.27,170406.0,66.3215,66.4962,66.1469,66.4411,170406.0
2019-03-08 11:00:00,72.26,72.38,72.13,72.18,148660.0,66.4319,66.5422,66.3123,66.3583,148660.0
2019-03-08 11:30:00,72.18,72.39,72.08,72.2,189501.0,66.3583,66.5514,66.2664,66.3767,189501.0
2019-03-08 12:00:00,72.2,72.25,72.13,72.17,125312.0,66.3767,66.4227,66.3123,66.3491,125312.0
2019-03-08 12:30:00,72.17,72.22,71.9,71.95,180613.0,66.3491,66.3951,66.1009,66.1469,180613.0
2019-03-08 13:00:00,71.95,72.12,71.93,72.09,97639.0,66.1469,66.3032,66.1285,66.2756,97639.0
2019-03-08 13:30:00,72.09,72.39,72.04,72.35,114113.0,66.2756,66.5514,66.2296,66.5146,114113.0
2019-03-08 14:00:00,72.36,72.36,72.12,72.22,133833.0,66.5238,66.5238,66.3032,66.3951,133833.0
2019-03-08 14:30:00,72.23,72.4,72.22,72.31,160707.0,66.4043,66.5606,66.3951,66.4778,160707.0
2019-03-08 15:00:00,72.3,72.3,72.09,72.17,206933.0,66.4686,66.4686,66.2756,66.3491,206933.0
2019-03-08 15:30:00,72.17,72.62,72.16,72.51,531787.0,66.3491,66.7628,66.3399,66.6617,531787.0
2019-03-11 09:30:00,72.87,73.01,72.25,72.67,283965.0,66.9927,67.1214,66.4227,66.8088,283965.0
2019-03-11 10:00:00,72.67,72.82,72.45,72.78,169146.0,66.8088,66.9467,66.6065,66.9099,169146.0
2019-03-11 10:30:00,72.79,73.12,72.78,73.12,142760.0,66.9191,67.2225,66.9099,67.2225,142760.0
2019-03-11 11:00:00,73.13,73.17,72.94,72.97,159438.0,67.2317,67.2685,67.057,67.0846,159438.0
2019-03-11 11:30:00,72.97,73.03,72.91,73.03,102781.0,67.0846,67.1398,67.0294,67.1398,102781.0
2019-03-11 12:00:00,73.03,73.03,72.83,72.86,81435.0,67.1398,67.1398,66.9559,66.9835,81435.0
2019-03-11 12:30:00,72.87,72.93,72.75,72.75,96027.0,66.9927,67.0478,66.8823,66.8823,96027.0
2019-03-11 13:00:00,72.75,72.76,72.62,72.64,177292.0,66.8823,66.8915,66.7628,66.7812,177292.0
2019-03-11 13:30:00,72.64,72.67,72.46,72.47,101531.0,66.7812,66.8088,66.6157,66.6249,101531.0
2019-03-11 14:00:00,72.47,72.64,72.46,72.59,121050.0,66.6249,66.7812,66.6157,66.7352,121050.0
2019-03-11 14:30:00,72.59,72.66,72.54,72.59,113785.0,66.7352,66.7996,66.6893,66.7352,113785.0
2019-03-11 15:00:00,72.59,72.64,72.52,72.59,128839.0,66.7352,66.7812,66.6709,66.7352,128839.0
2019-03-11 15:30:00,72.59,72.75,72.54,72.55,430856.0,66.7352,66.8823,66.6893,66.6985,430856.0
2019-03-12 09:30:00,72.76,72.94,72.56,72.59,145431.0,66.8915,67.057,66.7077,66.7352,145431.0
2019-03-12 10:00:00,72.58,72.96,72.58,72.93,201114.0,66.7261,67.0754,66.7261,67.0478,201114.0
2019-03-12 10:30:00,72.94,73.24,72.94,73.1,114950.0,67.057,67.3328,67.057,67.2041,114950.0
2019-03-12 11:00:00,73.1,73.19,72.88,73.03,327143.0,67.2041,67.2869,67.0019,67.1398,327143.0
2019-03-12 11:30:00,73.03,73.26,72.97,73.25,172828.0,67.1398,67.3512,67.0846,67.342,172828.0
2019-03-12 12:00:00,73.24,73.34,73.12,73.14,71883.0,67.3328,67.4248,67.2225,67.2409,71883.0
2019-03-12 12:30:00,73.14,73.35,73.11,73.22,65048.0,67.2409,67.4339,67.2133,67.3144,65048.0
2019-03-12 13:00:00,73.22,73.23,73.05,73.2,89917.0,67.3144,67.3236,67.1581,67.296,89917.0
2019-03-12 13:30:00,73.19,73.41,73.15,73.41,100726.0,67.2869,67.4891,67.2501,67.4891,100726.0
2019-03-12 14:00:00,73.4,73.48,73.35,73.36,125154.0,67.4799,67.5535,67.4339,67.4431,125154.0
2019-03-12 14:30:00,73.37,73.42,73.3,73.42,107823.0,67.4523,67.4983,67.388,67.4983,107823.0
2019-03-12 15:00:00,73.42,73.44,73.22,73.31,204432.0,67.4983,67.5167,67.3144,67.3972,204432.0
2019-03-12 15:30:00,73.31,73.31,73.02,73.12,386793.0,67.3972,67.3972,67.1306,67.2225,386793.0
2019-03-13 09:30:00,73.18,73.99,73.09,73.78,190990.0,67.2777,68.0223,67.1949,67.8293,190990.0
2019-03-13 10:00:00,73.76,74.0,73.54,73.92,107901.0,67.8109,68.0315,67.6086,67.958,107901.0
2019-03-13 10:30:00,73.91,74.01,73.66,73.77,224933.0,67.9488,68.0407,67.7189,67.8201,224933.0
2019-03-13 11:00:00,73.78,73.94,73.73,73.94,146334.0,67.8293,67.9764,67.7833,67.9764,146334.0
2019-03-13 11:30:00,73.94,74.24,73.94,74.24,393469.0,67.9764,68.2522,67.9764,68.2522,393469.0
2019-03-13 12:00:00,74.23,74.24,74.0,74.04,127687.0,68.243,68.2522,68.0315,68.0683,127687.0
2019-03-13 12:30:00,74.03,74.13,73.97,74.06,176537.0,68.0591,68.151,68.0039,68.0867,176537.0
2019-03-13 13:00:00,74.07,74.28,74.04,74.25,145183.0,68.0959,68.2889,68.0683,68.2614,145183.0
2019-03-13 13:30:00,74.25,74.26,74.08,74.17,141947.0,68.2614,68.2705,68.1051,68.1878,141947.0
2019-03-13 14:00:00,74.17,74.26,74.04,74.12,148295.0,68.1878,68.2705,68.0683,68.1418,148295.0
2019-03-13 14:30:00,74.11,74.15,73.86,74.07,178318.0,68.1326,68.1694,67.9028,68.0959,178318.0
2019-03-13 15:00:00,74.06,74.09,73.83,74.01,217878.0,68.0867,68.1143,67.8752,68.0407,217878.0
2019-03-13 15:30:00,73.99,74.23,73.98,74.07,533849.0,68.0223,68.243,68.0131,68.0959,533849.0
2019-03-14 09:30:00,73.72,73.82,73.41,73.74,147876.0,68.0263,68.1186,67.7403,68.0448,147876.0
2019-03-14 10:00:00,73.75,73.86,73.56,73.81,80982.0,68.054,68.1555,67.8787,68.1094,80982.0
2019-03-14 10:30:00,73.82,74.1,73.8,74.03,171036.0,68.1186,68.377,68.1002,68.3124,171036.0
2019-03-14 11:00:00,74.03,74.04,73.64,73.71,92616.0,68.3124,68.3216,67.9525,68.0171,92616.0
2019-03-14 11:30:00,73.7,73.88,73.63,73.84,50126.0,68.0079,68.174,67.9433,68.1371,50126.0
2019-03-14 12:00:00,73.85,73.92,73.82,73.82,61665.0,68.1463,68.2109,68.1186,68.1186,61665.0
2019-03-14 12:30:00,73.84,73.86,73.59,73.62,61240.0,68.1371,68.1555,67.9064,67.9341,61240.0
2019-03-14 13:00:00,73.62,73.63,73.52,73.53,44335.0,67.9341,67.9433,67.8418,67.851,44335.0
2019-03-14 13:30:00,73.53,73.61,73.48,73.58,63056.0,67.851,67.9248,67.8049,67.8972,63056.0
2019-03-14 14:00:00,73.58,73.76,73.55,73.69,89602.0,67.8972,68.0633,67.8695,67.9987,89602.0
2019-03-14 14:30:00,73.7,73.75,73.61,73.69,100225.0,68.0079,68.054,67.9248,67.9987,100225.0
2019-03-14 15:00:00,73.69,73.84,73.67,73.82,104197.0,67.9987,68.1371,67.9802,68.1186,104197.0
2019-03-14 15:30:00,73.82,73.93,73.76,73.89,415708.0,68.1186,68.2201,68.0633,68.1832,415708.0
2019-03-15 09:30:00,73.75,74.36,73.7,74.22,597721.0,68.054,68.6169,68.0079,68.4877,597721.0
2019-03-15 10:00:00,74.21,74.37,74.07,74.26,112588.0,68.4785,68.6261,68.3493,68.5246,112588.0
2019-03-15 10:30:00,74.27,74.28,73.91,74.04,165929.0,68.5339,68.5431,68.2017,68.3216,165929.0
2019-03-15 11:00:00,74.04,74.35,73.96,74.25,122788.0,68.3216,68.6077,68.2478,68.5154,122788.0
2019-03-15 11:30:00,74.26,74.42,74.09,74.4,125355.0,68.5246,68.6723,68.3678,68.6538,125355.0
2019-03-15 12:00:00,74.4,74.47,74.31,74.33,152940.0,68.6538,68.7184,68.5708,68.5892,152940.0
2019-03-15 12:30:00,74.33,74.47,74.33,74.39,116689.0,68.5892,68.7184,68.5892,68.6446,116689.0
2019-03-15 13:00:00,74.4,74.55,74.37,74.5,114470.0,68.6538,68.7922,68.6261,68.7461,114470.0
2019-03-15 13:30:00,74.51,74.55,74.35,74.36,84048.0,68.7553,68.7922,68.6077,68.6169,84048.0
2019-03-15 14:00:00,74.35,74.46,74.24,74.34,306605.0,68.6077,68.7092,68.5062,68.5985,306605.0
2019-03-15 14:30:00,74.34,74.49,74.31,74.47,109157.0,68.5985,68.7369,68.5708,68.7184,109157.0
2019-03-15 15:00:00,74.46,74.58,74.43,74.57,131179.0,68.7092,68.8199,68.6815,68.8107,131179.0
2019-03-15 15:30:00,74.57,74.65,74.49,74.65,443763.0,68.8107,68.8845,68.7369,68.8845,443763.0
2019-03-18 09:30:00,74.84,75.25,74.75,75.16,416388.0,69.0598,69.4382,68.9768,69.3551,416388.0
2019-03-18 10:00:00,75.17,75.19,74.93,74.96,118003.0,69.3644,69.3828,69.1429,69.1706,118003.0
2019-03-18 10:30:00,74.95,75.01,74.91,74.93,111400.0,69.1613,69.2167,69.1244,69.1429,111400.0
2019-03-18 11:00:00,74.94,74.97,74.84,74.91,104079.0,69.1521,69.1798,69.0598,69.1244,104079.0
2019-03-18 11:30:00,74.91,74.97,74.82,74.86,112556.0,69.1244,69.1798,69.0414,69.0783,112556.0
2019-03-18 12:00:00,74.87,74.88,74.6,74.78,87969.0,69.0875,69.0968,68.8384,69.0045,87969.0
2019-03-18 12:30:00,74.78,74.83,74.65,74.82,65115.0,69.0045,69.0506,68.8845,69.0414,65115.0
2019-03-18 13:00:00,74.83,74.83,74.7,74.74,101638.0,69.0506,69.0506,68.9307,68.9676,101638.0
2019-03-18 13:30:00,74.74,74.76,74.67,74.73,57366.0,68.9676,68.986,68.903,68.9583,57366.0
2019-03-18 14:00:00,74.73,74.75,74.61,74.63,117842.0,68.9583,68.9768,68.8476,68.8661,117842.0
2019-03-18 14:30:00,74.64,74.68,74.6,74.62,90907.0,68.8753,68.9122,68.8384,68.8568,90907.0
2019-03-18 15:00:00,74.61,74.64,74.48,74.48,144745.0,68.8476,68.8753,68.7276,68.7276,144745.0
2019-03-18 15:30:00,74.48,74.68,74.46,74.61,412096.0,68.7276,68.9122,68.7092,68.8476,412096.0
2019-03-19 09:30:00,75.02,75.13,74.65,74.71,167539.0,69.2259,69.3274,68.8845,68.9399,167539.0
2019-03-19 10:00:00,74.69,74.75,74.63,74.67,270058.0,68.9214,68.9768,68.8661,68.903,270058.0
2019-03-19 10:30:00,74.68,74.7,74.6,74.6,71317.0,68.9122,68.9307,68.8384,68.8384,71317.0
2019-03-19 11:00:00,74.61,74.69,74.6,74.63,60652.0,68.8476,68.9214,68.8384,68.8661,60652.0
2019-03-19 11:30:00,74.63,74.72,74.56,74.7,80219.0,68.8661,68.9491,68.8015,68.9307,80219.0
2019-03-19 12:00:00,74.7,74.79,74.62,74.68,156465.0,68.9307,69.0137,68.8568,68.9122,156465.0
2019-03-19 12:30:00,74.66,74.69,74.43,74.63,67465.0,68.8937,68.9214,68.6815,68.8661,67465.0
2019-03-19 13:00:00,74.63,74.68,74.54,74.59,57979.0,68.8661,68.9122,68.783,68.8291,57979.0
2019-03-19 13:30:00,74.6,74.64,74.57,74.58,106622.0,68.8384,68.8753,68.8107,68.8199,106622.0
2019-03-19 14:00:00,74.58,74.62,74.42,74.42,80988.0,68.8199,68.8568,68.6723,68.6723,80988.0
2019-03-19 14:30:00,74.43,74.56,74.41,74.42,68421.0,68.6815,68.8015,68.6631,68.6723,68421.0
2019-03-19 15:00:00,74.43,74.45,74.11,74.13,79243.0,68.6815,68.7,68.3862,68.4047,79243.0
2019-03-19 15:30:00,74.13,74.29,74.03,74.28,378395.0,68.4047,68.5523,68.3124,68.5431,378395.0
2019-03-20 09:30:00,74.3,74.32,73.77,73.8,356623.0,68.5615,68.58,68.0725,68.1002,356623.0
2019-03-20 10:00:00,73.83,74.27,73.8,74.19,173769.0,68.1278,68.5339,68.1002,68.46,173769.0
2019-03-20 10:30:00,74.2,74.22,73.84,73.84,142341.0,68.4693,68.4877,68.1371,68.1371,142341.0
2019-03-20 11:00:00,73.85,74.08,73.8,73.99,132083.0,68.1463,68.3585,68.1002,68.2755,132083.0
2019-03-20 11:30:00,74.02,74.03,73.88,73.94,54077.0,68.3032,68.3124,68.174,68.2294,54077.0
2019-03-20 12:00:00,73.93,73.94,73.75,73.77,92720.0,68.2201,68.2294,68.054,68.0725,92720.0
2019-03-20 12:30:00,73.78,73.83,73.58,73.77,73697.0,68.0817,68.1278,67.8972,68.0725,73697.0
2019-03-20 13:00:00,73.77,73.93,73.74,73.74,175797.0,68.0725,68.2201,68.0448,68.0448,175797.0
2019-03-20 13:30:00,73.74,73.88,73.68,73.88,79457.0,68.0448,68.174,67.9894,68.174,79457.0
2019-03-20 14:00:00,73.88,74.04,73.63,73.69,174055.0,68.174,68.3216,67.9433,67.9987,174055.0
2019-03-20 14:30:00,73.68,73.97,73.64,73.86,172755.0,67.9894,68.257,67.9525,68.1555,172755.0
2019-03-20 15:00:00,73.85,73.87,73.62,73.65,121438.0,68.1463,68.1648,67.9341,67.9617,121438.0
2019-03-20 15:30:00,73.64,73.65,73.16,73.19,704508.0,67.9525,67.9617,67.5096,67.5373,704508.0
2019-03-21 09:30:00,72.89,73.34,72.86,73.28,101213.0,67.2604,67.6757,67.2328,67.6203,101213.0
2019-03-21 10:00:00,73.28,73.31,72.97,72.99,107041.0,67.6203,67.648,67.3343,67.3527,107041.0
2019-03-21 10:30:00,73.0,73.06,72.92,73.05,80929.0,67.362,67.4173,67.2881,67.4081,80929.0
2019-03-21 11:00:00,73.06,73.07,72.89,73.0,147780.0,67.4173,67.4265,67.2604,67.362,147780.0
2019-03-21 11:30:00,73.0,73.31,72.99,73.3,161743.0,67.362,67.648,67.3527,67.6388,161743.0
2019-03-21 12:00:00,73.3,73.38,73.24,73.38,101049.0,67.6388,67.7126,67.5834,67.7126,101049.0
2019-03-21 12:30:00,73.38,73.57,73.37,73.53,94036.0,67.7126,67.8879,67.7034,67.851,94036.0
2019-03-21 13:00:00,73.53,73.69,73.53,73.62,107987.0,67.851,67.9987,67.851,67.9341,107987.0
2019-03-21 13:30:00,73.64,73.77,73.63,73.7,54159.0,67.9525,68.0725,67.9433,68.0079,54159.0
2019-03-21 14:00:00,73.71,73.84,73.7,73.79,70253.0,68.0171,68.1371,68.0079,68.0909,70253.0
2019-03-21 14:30:00,73.8,73.83,73.71,73.72,62578.0,68.1002,68.1278,68.0171,68.0263,62578.0
2019-03-21 15:00:00,73.72,73.79,73.55,73.58,86332.0,68.0263,68.0909,67.8695,67.8972,86332.0
2019-03-21 15:30:00,73.58,73.72,73.36,73.4,332075.0,67.8972,68.0263,67.6941,67.7311,332075.0
2019-03-22 09:30:00,73.02,73.21,72.47,72.59,161733.0,67.3804,67.5557,66.8729,66.9836,161733.0
2019-03-22 10:00:00,72.59,72.95,72.54,72.82,139010.0,66.9836,67.3158,66.9375,67.1959,139010.0
2019-03-22 10:30:00,72.84,72.99,72.73,72.77,105335.0,67.2143,67.3527,67.1128,67.1497,105335.0
2019-03-22 11:00:00,72.78,72.97,72.68,72.94,129558.0,67.1589,67.3343,67.0667,67.3066,129558.0
2019-03-22 11:30:00,72.93,72.97,72.49,72.51,100479.0,67.2974,67.3343,66.8913,66.9098,100479.0
2019-03-22 12:00:00,72.51,72.75,72.48,72.68,106677.0,66.9098,67.1313,66.8821,67.0667,106677.0
2019-03-22 12:30:00,72.67,73.0,72.63,72.99,107920.0,67.0574,67.362,67.0205,67.3527,107920.0
2019-03-22 13:00:00,72.98,73.07,72.94,72.97,88440.0,67.3435,67.4265,67.3066,67.3343,88440.0
2019-03-22 13:30:00,72.97,73.03,72.88,72.88,74352.0,67.3343,67.3896,67.2512,67.2512,74352.0
2019-03-22 14:00:00,72.88,73.22,72.87,73.15,142398.0,67.2512,67.565,67.242,67.5004,142398.0
2019-03-22 14:30:00,73.14,73.25,73.04,73.14,130012.0,67.4911,67.5926,67.3989,67.4911,130012.0
2019-03-22 15:00:00,73.15,73.21,72.88,72.93,150242.0,67.5004,67.5557,67.2512,67.2974,150242.0
2019-03-22 15:30:00,72.91,73.0,72.75,72.78,439382.0,67.2789,67.362,67.1313,67.1589,439382.0
2019-03-25 09:30:00,72.85,73.01,72.73,72.8,146726.0,67.2235,67.3712,67.1128,67.1774,146726.0
2019-03-25 10:00:00,72.81,73.1,72.78,73.1,113776.0,67.1866,67.4542,67.1589,67.4542,113776.0
2019-03-25 10:30:00,73.1,73.42,73.09,73.4,126741.0,67.4542,67.7495,67.445,67.7311,126741.0
2019-03-25 11:00:00,73.4,73.51,73.19,73.5,240959.0,67.7311,67.8326,67.5373,67.8233,240959.0
2019-03-25 11:30:00,73.49,73.5,73.13,73.13,68868.0,67.8141,67.8233,67.4819,67.4819,68868.0
2019-03-25 12:00:00,73.14,73.32,73.12,73.3,90462.0,67.4911,67.6572,67.4727,67.6388,90462.0
2019-03-25 12:30:00,73.3,73.54,73.19,73.5,113817.0,67.6388,67.8602,67.5373,67.8233,113817.0
2019-03-25 13:00:00,73.5,73.55,73.39,73.51,80115.0,67.8233,67.8695,67.7218,67.8326,80115.0
2019-03-25 13:30:00,73.5,73.6,73.46,73.5,187333.0,67.8233,67.9156,67.7864,67.8233,187333.0
2019-03-25 14:00:00,73.5,73.6,73.36,73.44,135790.0,67.8233,67.9156,67.6941,67.768,135790.0
2019-03-25 14:30:00,73.44,73.69,73.39,73.69,131687.0,67.768,67.9987,67.7218,67.9987,131687.0
2019-03-25 15:00:00,73.69,74.0,73.69,73.98,186743.0,67.9987,68.2847,67.9987,68.2663,186743.0
2019-03-25 15:30:00,73.98,74.0,73.74,73.79,511498.0,68.2663,68.2847,68.0448,68.0909,511498.0
2019-03-26 09:30:00,74.33,74.53,73.64,73.8,205832.0,68.5892,68.7738,67.9525,68.1002,205832.0
2019-03-26 10:00:00,73.79,73.88,73.58,73.85,156256.0,68.0909,68.174,67.8972,68.1463,156256.0
2019-03-26 10:30:00,73.87,73.93,73.71,73.82,156188.0,68.1648,68.2201,68.0171,68.1186,156188.0
2019-03-26 11:00:00,73.84,74.0,73.75,73.96,280260.0,68.1371,68.2847,68.054,68.2478,280260.0
2019-03-26 11:30:00,73.95,74.0,73.69,73.7,109372.0,68.2386,68.2847,67.9987,68.0079,109372.0
2019-03-26 12:00:00,73.71,73.82,73.54,73.55,105183.0,68.0171,68.1186,67.8602,67.8695,105183.0
2019-03-26 12:30:00,73.55,73.61,73.42,73.57,84402.0,67.8695,67.9248,67.7495,67.8879,84402.0
2019-03-26 13:00:00,73.58,73.66,73.5,73.51,56200.0,67.8972,67.971,67.8233,67.8326,56200.0
2019-03-26 13:30:00,73.5,73.56,73.38,73.49,84849.0,67.8233,67.8787,67.7126,67.8141,84849.0
2019-03-26 14:00:00,73.49,73.66,73.45,73.6,96374.0,67.8141,67.971,67.7772,67.9156,96374.0
2019-03-26 14:30:00,73.6,73.78,73.49,73.75,109331.0,67.9156,68.0817,67.8141,68.054,109331.0
2019-03-26 15:00:00,73.74,73.83,73.66,73.67,123380.0,68.0448,68.1278,67.971,67.9802,123380.0
2019-03-26 15:30:00,73.66,73.99,73.64,73.98,287360.0,67.971,68.2755,67.9525,68.2663,287360.0
2019-03-27 09:30:00,73.9,74.05,73.64,73.88,104915.0,68.1924,68.3309,67.9525,68.174,104915.0
2019-03-27 10:00:00,73.88,74.27,73.74,74.2,414660.0,68.174,68.5339,68.0448,68.4693,414660.0
2019-03-27 10:30:00,74.21,74.21,73.77,73.82,54030.0,68.4785,68.4785,68.0725,68.1186,54030.0
2019-03-27 11:00:00,73.81,73.93,73.65,73.65,83425.0,68.1094,68.2201,67.9617,67.9617,83425.0
2019-03-27 11:30:00,73.62,73.8,73.6,73.76,141240.0,67.9341,68.1002,67.9156,68.0633,141240.0
2019-03-27 12:00:00,73.75,73.8,73.6,73.71,83389.0,68.054,68.1002,67.9156,68.0171,83389.0
2019-03-27 12:30:00,73.71,73.8,73.68,73.76,47383.0,68.0171,68.1002,67.9894,68.0633,47383.0
2019-03-27 13:00:00,73.75,73.95,73.72,73.94,53509.0,68.054,68.2386,68.0263,68.2294,53509.0
2019-03-27 13:30:00,73.94,73.95,73.81,73.81,65443.0,68.2294,68.2386,68.1094,68.1094,65443.0
2019-03-27 14:00:00,73.82,73.96,73.77,73.96,83851.0,68.1186,68.2478,68.0725,68.2478,83851.0
2019-03-27 14:30:00,73.94,74.02,73.86,73.95,64554.0,68.2294,68.3032,68.1555,68.2386,64554.0
2019-03-27 15:00:00,73.98,73.98,73.88,73.96,83611.0,68.2663,68.2663,68.174,68.2478,83611.0
2019-03-27 15:30:00,73.97,74.11,73.84,73.86,304100.0,68.257,68.3862,68.1371,68.1555,304100.0
2019-03-28 09:30:00,73.97,74.24,73.65,73.87,172546.0,68.257,68.5062,67.9617,68.1648,172546.0
2019-03-28 10:00:00,73.86,74.21,73.82,74.2,109549.0,68.1555,68.4785,68.1186,68.4693,109549.0
2019-03-28 10:30:00,74.21,74.36,74.21,74.29,137522.0,68.4785,68.6169,68.4785,68.5523,137522.0
2019-03-28 11:00:00,74.29,74.48,74.24,74.27,128176.0,68.5523,68.7276,68.5062,68.5339,128176.0
2019-03-28 11:30:00,74.26,74.47,74.24,74.43,90003.0,68.5246,68.7184,68.5062,68.6815,90003.0
2019-03-28 12:00:00,74.42,74.44,74.19,74.33,67820.0,68.6723,68.6907,68.46,68.5892,67820.0
2019-03-28 12:30:00,74.33,74.39,74.23,74.25,71517.0,68.5892,68.6446,68.497,68.5154,71517.0
2019-03-28 13:00:00,74.25,74.43,74.24,74.4,75799.0,68.5154,68.6815,68.5062,68.6538,75799.0
2019-03-28 13:30:00,74.4,74.49,74.33,74.46,67209.0,68.6538,68.7369,68.5892,68.7092,67209.0
2019-03-28 14:00:00,74.47,74.5,74.37,74.42,126853.0,68.7184,68.7461,68.6261,68.6723,126853.0
2019-03-28 14:30:00,74.42,74.53,74.38,74.5,74126.0,68.6723,68.7738,68.6354,68.7461,74126.0
2019-03-28 15:00:00,74.5,74.62,74.47,74.61,70501.0,68.7461,68.8568,68.7184,68.8476,70501.0
2019-03-28 15:30:00,74.61,74.82,74.57,74.77,393181.0,68.8476,69.0414,68.8107,68.9952,393181.0
2019-03-29 09:30:00,75.26,75.58,75.17,75.28,388904.0,69.4474,69.7427,69.3644,69.4659,388904.0
2019-03-29 10:00:00,75.3,75.56,75.28,75.56,212428.0,69.4843,69.7242,69.4659,69.7242,212428.0
2019-03-29 10:30:00,75.57,75.65,75.39,75.4,117321.0,69.7335,69.8073,69.5674,69.5766,117321.0
2019-03-29 11:00:00,75.4,75.69,75.36,75.61,134012.0,69.5766,69.8442,69.5397,69.7704,134012.0
2019-03-29 11:30:00,75.62,75.88,75.61,75.85,119341.0,69.7796,70.0195,69.7704,69.9918,119341.0
2019-03-29 12:00:00,75.85,75.93,75.7,75.9,134998.0,69.9918,70.0657,69.8534,70.038,134998.0
2019-03-29 12:30:00,75.9,76.02,75.85,75.94,144828.0,70.038,70.1487,69.9918,70.0749,144828.0
2019-03-29 13:00:00,75.94,75.96,75.65,75.72,219190.0,70.0749,70.0933,69.8073,69.8719,219190.0
2019-03-29 13:30:00,75.7,75.86,75.68,75.75,96768.0,69.8534,70.0011,69.835,69.8996,96768.0
2019-03-29 14:00:00,75.76,75.92,75.75,75.91,164987.0,69.9088,70.0564,69.8996,70.0472,164987.0
2019-03-29 14:30:00,75.91,75.94,75.77,75.92,215695.0,70.0472,70.0749,69.918,70.0564,215695.0
2019-03-29 15:00:00,75.92,76.01,75.83,75.92,196122.0,70.0564,70.1395,69.9734,70.0564,196122.0
2019-03-29 15:30:00,75.92,76.2,75.9,76.13,784599.0,70.0564,70.3148,70.038,70.2502,784599.0
2019-04-01 09:30:00,76.61,77.04,76.49,76.72,436679.0,70.6931,71.0899,70.5824,70.7946,436679.0
2019-04-01 10:00:00,76.73,77.09,76.7,77.0,264176.0,70.8039,71.1361,70.7762,71.053,264176.0
2019-04-01 10:30:00,77.0,77.04,76.72,76.84,164783.0,71.053,71.0899,70.7946,70.9054,164783.0
2019-04-01 11:00:00,76.84,76.86,76.56,76.64,97524.0,70.9054,70.9238,70.647,70.7208,97524.0
2019-04-01 11:30:00,76.63,76.78,76.61,76.74,91309.0,70.7116,70.85,70.6931,70.8131,91309.0
2019-04-01 12:00:00,76.75,76.75,76.56,76.65,116143.0,70.8223,70.8223,70.647,70.73,116143.0
2019-04-01 12:30:00,76.65,76.83,76.62,76.79,89218.0,70.73,70.8961,70.7024,70.8592,89218.0
2019-04-01 13:00:00,76.79,76.87,76.74,76.81,66886.0,70.8592,70.9331,70.8131,70.8777,66886.0
2019-04-01 13:30:00,76.81,76.99,76.79,76.95,85619.0,70.8777,71.0438,70.8592,71.0069,85619.0
2019-04-01 14:00:00,76.95,77.06,76.89,76.9,122752.0,71.0069,71.1084,70.9515,70.9607,122752.0
2019-04-01 14:30:00,76.9,76.93,76.82,76.82,104898.0,70.9607,70.9884,70.8869,70.8869,104898.0
2019-04-01 15:00:00,76.81,76.91,76.76,76.89,160456.0,70.8777,70.97,70.8316,70.9515,160456.0
2019-04-01 15:30:00,76.89,77.04,76.82,77.0,443693.0,70.9515,71.0899,70.8869,71.053,443693.0
2019-04-02 09:30:00,77.15,77.27,77.02,77.15,176126.0,71.1914,71.3022,71.0715,71.1914,176126.0
2019-04-02 10:00:00,77.15,77.25,76.96,77.23,108164.0,71.1914,71.2837,71.0161,71.2653,108164.0
2019-04-02 10:30:00,77.23,77.32,77.14,77.22,79364.0,71.2653,71.3483,71.1822,71.256,79364.0
2019-04-02 11:00:00,77.2,77.42,77.11,77.39,137643.0,71.2376,71.4406,71.1545,71.4129,137643.0
2019-04-02 11:30:00,77.39,77.4,77.19,77.22,122653.0,71.4129,71.4221,71.2283,71.256,122653.0
2019-04-02 12:00:00,77.22,77.34,77.21,77.32,127964.0,71.256,71.3668,71.2468,71.3483,127964.0
2019-04-02 12:30:00,77.31,77.48,77.28,77.48,69038.0,71.3391,71.4959,71.3114,71.4959,69038.0
2019-04-02 13:00:00,77.48,77.61,77.48,77.52,95502.0,71.4959,71.6159,71.4959,71.5329,95502.0
2019-04-02 13:30:00,77.52,77.65,77.44,77.64,85935.0,71.5329,71.6528,71.459,71.6436,85935.0
2019-04-02 14:00:00,77.64,77.7,77.59,77.62,66053.0,71.6436,71.699,71.5974,71.6251,66053.0
2019-04-02 14:30:00,77.62,77.67,77.53,77.6,108096.0,71.6251,71.6713,71.5421,71.6067,108096.0
2019-04-02 15:00:00,77.59,77.65,77.46,77.51,193471.0,71.5974,71.6528,71.4775,71.5236,193471.0
2019-04-02 15:30:00,77.5,77.58,77.37,77.38,445771.0,71.5144,71.5882,71.3944,71.4037,445771.0
2019-04-03 09:30:00,77.83,77.89,77.41,77.46,222473.0,71.8189,71.8743,71.4314,71.4775,222473.0
2019-04-03 10:00:00,77.44,77.66,77.38,77.57,161918.0,71.459,71.662,71.4037,71.579,161918.0
2019-04-03 10:30:00,77.56,77.78,77.56,77.69,87444.0,71.5698,71.7728,71.5698,71.6897,87444.0
2019-04-03 11:00:00,77.69,77.76,77.56,77.59,145212.0,71.6897,71.7543,71.5698,71.5974,145212.0
2019-04-03 11:30:00,77.58,77.61,77.48,77.53,57288.0,71.5882,71.6159,71.4959,71.5421,57288.0
2019-04-03 12:00:00,77.52,77.62,77.5,77.57,44334.0,71.5329,71.6251,71.5144,71.579,44334.0
2019-04-03 12:30:00,77.56,77.6,77.43,77.47,33250.0,71.5698,71.6067,71.4498,71.4867,33250.0
2019-04-03 13:00:00,77.49,77.6,77.42,77.48,126012.0,71.5052,71.6067,71.4406,71.4959,126012.0
2019-04-03 13:30:00,77.48,77.59,77.27,77.29,117565.0,71.4959,71.5974,71.3022,71.3206,117565.0
2019-04-03 14:00:00,77.29,77.42,77.24,77.25,88161.0,71.3206,71.4406,71.2745,71.2837,88161.0
2019-04-03 14:30:00,77.25,77.29,77.16,77.23,104484.0,71.2837,71.3206,71.2007,71.2653,104484.0
2019-04-03 15:00:00,77.22,77.31,77.14,77.3,125422.0,71.256,71.3391,71.1822,71.3298,125422.0
2019-04-03 15:30:00,77.3,77.43,77.27,77.41,321164.0,71.3298,71.4498,71.3022,71.4314,321164.0
2019-04-04 09:30:00,77.39,77.57,77.21,77.32,89217.0,71.4129,71.579,71.2468,71.3483,89217.0
2019-04-04 10:00:00,77.33,77.51,77.18,77.36,196670.0,71.3575,71.5236,71.2191,71.3852,196670.0
2019-04-04 10:30:00,77.35,77.42,77.32,77.35,107676.0,71.376,71.4406,71.3483,71.376,107676.0
2019-04-04 11:00:00,77.34,77.41,77.13,77.2,103830.0,71.3668,71.4314,71.173,71.2376,103830.0
2019-04-04 11:30:00,77.2,77.21,76.96,77.01,50807.0,71.2376,71.2468,71.0161,71.0622,50807.0
2019-04-04 12:00:00,77.03,77.09,76.97,77.09,29761.0,71.0807,71.1361,71.0253,71.1361,29761.0
2019-04-04 12:30:00,77.09,77.16,76.99,77.14,41207.0,71.1361,71.2007,71.0438,71.1822,41207.0
2019-04-04 13:00:00,77.14,77.28,77.09,77.23,100053.0,71.1822,71.3114,71.1361,71.2653,100053.0
2019-04-04 13:30:00,77.23,77.27,77.16,77.19,69169.0,71.2653,71.3022,71.2007,71.2283,69169.0
2019-04-04 14:00:00,77.19,77.28,77.17,77.23,42079.0,71.2283,71.3114,71.2099,71.2653,42079.0
2019-04-04 14:30:00,77.23,77.26,77.17,77.17,46276.0,71.2653,71.2929,71.2099,71.2099,46276.0
2019-04-04 15:00:00,77.18,77.19,77.11,77.14,66278.0,71.2191,71.2283,71.1545,71.1822,66278.0
2019-04-04 15:30:00,77.15,77.31,77.15,77.24,303716.0,71.1914,71.3391,71.1914,71.2745,303716.0
2019-04-05 09:30:00,77.34,77.57,77.13,77.27,81101.0,71.3668,71.579,71.173,71.3022,81101.0
2019-04-05 10:00:00,77.28,77.29,77.06,77.14,88387.0,71.3114,71.3206,71.1084,71.1822,88387.0
2019-04-05 10:30:00,77.17,77.19,77.08,77.19,54974.0,71.2099,71.2283,71.1268,71.2283,54974.0
2019-04-05 11:00:00,77.2,77.28,77.04,77.08,143354.0,71.2376,71.3114,71.0899,71.1268,143354.0
2019-04-05 11:30:00,77.09,77.1,76.96,76.96,109689.0,71.1361,71.1453,71.0161,71.0161,109689.0
2019-04-05 12:00:00,76.95,77.04,76.95,76.98,209871.0,71.0069,71.0899,71.0069,71.0346,209871.0
2019-04-05 12:30:00,76.98,77.11,76.94,77.05,97875.0,71.0346,71.1545,70.9976,71.0992,97875.0
2019-04-05 13:00:00,77.06,77.22,77.06,77.22,55041.0,71.1084,71.256,71.1084,71.256,55041.0
2019-04-05 13:30:00,77.23,77.29,77.09,77.1,60159.0,71.2653,71.3206,71.1361,71.1453,60159.0
2019-04-05 14:00:00,77.1,77.18,77.06,77.08,58976.0,71.1453,71.2191,71.1084,71.1268,58976.0
2019-04-05 14:30:00,77.09,77.21,77.07,77.17,73250.0,71.1361,71.2468,71.1176,71.2099,73250.0
2019-04-05 15:00:00,77.17,77.19,77.06,77.12,141399.0,71.2099,71.2283,71.1084,71.1637,141399.0
2019-04-05 15:30:00,77.12,77.26,77.07,77.25,409695.0,71.1637,71.2929,71.1176,71.2837,409695.0
2019-04-08 09:30:00,76.96,77.13,76.57,76.64,146580.0,71.0161,71.173,70.6562,70.7208,146580.0
2019-04-08 10:00:00,76.63,76.99,76.61,76.97,64787.0,70.7116,71.0438,70.6931,71.0253,64787.0
2019-04-08 10:30:00,76.97,77.04,76.91,76.95,89123.0,71.0253,71.0899,70.97,71.0069,89123.0
2019-04-08 11:00:00,76.95,76.95,76.81,76.91,66975.0,71.0069,71.0069,70.8777,70.97,66975.0
2019-04-08 11:30:00,76.91,77.04,76.91,77.03,163100.0,70.97,71.0899,70.97,71.0807,163100.0
2019-04-08 12:00:00,77.03,77.04,76.91,76.97,51297.0,71.0807,71.0899,70.97,71.0253,51297.0
2019-04-08 12:30:00,76.97,77.07,76.89,77.01,234213.0,71.0253,71.1176,70.9515,71.0622,234213.0
2019-04-08 13:00:00,77.01,77.1,76.98,77.08,51519.0,71.0622,71.1453,71.0346,71.1268,51519.0
2019-04-08 13:30:00,77.08,77.09,76.96,76.98,88260.0,71.1268,71.1361,71.0161,71.0346,88260.0
2019-04-08 14:00:00,76.98,77.0,76.89,76.9,85182.0,71.0346,71.053,70.9515,70.9607,85182.0
2019-04-08 14:30:00,76.91,76.97,76.83,76.86,68118.0,70.97,71.0253,70.8961,70.9238,68118.0
2019-04-08 15:00:00,76.86,77.0,76.82,76.96,126512.0,70.9238,71.053,70.8869,71.0161,126512.0
2019-04-08 15:30:00,76.97,77.02,76.94,77.0,434065.0,71.0253,71.0715,70.9976,71.053,434065.0
2019-04-09 09:30:00,76.82,77.18,76.62,76.94,200583.0,70.8869,71.2191,70.7024,70.9976,200583.0
2019-04-09 10:00:00,76.96,77.03,76.78,76.96,230446.0,71.0161,71.0807,70.85,71.0161,230446.0
2019-04-09 10:30:00,76.96,77.02,76.82,76.89,332175.0,71.0161,71.0715,70.8869,70.9515,332175.0
2019-04-09 11:00:00,76.9,77.1,76.88,76.91,210270.0,70.9607,71.1453,70.9423,70.97,210270.0
2019-04-09 11:30:00,76.91,77.02,76.91,76.97,250020.0,70.97,71.0715,70.97,71.0253,250020.0
2019-04-09 12:00:00,76.96,77.15,76.94,77.15,88680.0,71.0161,71.1914,70.9976,71.1914,88680.0
2019-04-09 12:30:00,77.15,77.18,77.02,77.02,92026.0,71.1914,71.2191,71.0715,71.0715,92026.0
2019-04-09 13:00:00,77.02,77.05,76.94,76.95,93759.0,71.0715,71.0992,70.9976,71.0069,93759.0
2019-04-09 13:30:00,76.95,76.99,76.87,76.93,72572.0,71.0069,71.0438,70.9331,70.9884,72572.0
2019-04-09 14:00:00,76.94,76.94,76.84,76.86,97179.0,70.9976,70.9976,70.9054,70.9238,97179.0
2019-04-09 14:30:00,76.86,76.94,76.84,76.92,95254.0,70.9238,70.9976,70.9054,70.9792,95254.0
2019-04-09 15:00:00,76.92,77.05,76.86,76.94,174219.0,70.9792,71.0992,70.9238,70.9976,174219.0
2019-04-09 15:30:00,76.94,77.02,76.81,77.0,634879.0,70.9976,71.0715,70.8777,71.053,634879.0
2019-04-10 09:30:00,76.97,77.08,76.85,76.98,125257.0,71.0253,71.1268,70.9146,71.0346,125257.0
2019-04-10 10:00:00,76.98,77.04,76.83,76.89,156391.0,71.0346,71.0899,70.8961,70.9515,156391.0
2019-04-10 10:30:00,76.88,76.93,76.77,76.87,78899.0,70.9423,70.9884,70.8408,70.9331,78899.0
2019-04-10 11:00:00,76.88,76.92,76.72,76.86,368480.0,70.9423,70.9792,70.7946,70.9238,368480.0
2019-04-10 11:30:00,76.86,77.05,76.84,76.89,106989.0,70.9238,71.0992,70.9054,70.9515,106989.0
2019-04-10 12:00:00,76.9,76.92,76.79,76.87,96044.0,70.9607,70.9792,70.8592,70.9331,96044.0
2019-04-10 12:30:00,76.88,76.88,76.73,76.76,24839.0,70.9423,70.9423,70.8039,70.8316,24839.0
2019-04-10 13:00:00,76.77,76.85,76.76,76.8,33038.0,70.8408,70.9146,70.8316,70.8685,33038.0
2019-04-10 13:30:00,76.79,76.88,76.76,76.85,40270.0,70.8592,70.9423,70.8316,70.9146,40270.0
2019-04-10 14:00:00,76.84,76.88,76.73,76.79,66716.0,70.9054,70.9423,70.8039,70.8592,66716.0
2019-04-10 14:30:00,76.79,76.84,76.73,76.81,112164.0,70.8592,70.9054,70.8039,70.8777,112164.0
2019-04-10 15:00:00,76.81,76.89,76.74,76.75,67340.0,70.8777,70.9515,70.8131,70.8223,67340.0
2019-04-10 15:30:00,76.75,76.87,76.72,76.84,276351.0,70.8223,70.9331,70.7946,70.9054,276351.0
2019-04-11 09:30:00,77.13,77.34,76.8,76.99,88320.0,71.173,71.3668,70.8685,71.0438,88320.0
2019-04-11 10:00:00,77.01,77.07,76.89,76.96,89196.0,71.0622,71.1176,70.9515,71.0161,89196.0
2019-04-11 10:30:00,76.96,77.16,76.91,77.05,101518.0,71.0161,71.2007,70.97,71.0992,101518.0
2019-04-11 11:00:00,77.04,77.27,77.03,77.17,100110.0,71.0899,71.3022,71.0807,71.2099,100110.0
2019-04-11 11:30:00,77.17,77.22,76.97,76.99,76411.0,71.2099,71.256,71.0253,71.0438,76411.0
2019-04-11 12:00:00,76.98,77.09,76.97,77.02,52312.0,71.0346,71.1361,71.0253,71.0715,52312.0
2019-04-11 12:30:00,77.02,77.2,77.02,77.16,41986.0,71.0715,71.2376,71.0715,71.2007,41986.0
2019-04-11 13:00:00,77.17,77.26,77.15,77.23,47068.0,71.2099,71.2929,71.1914,71.2653,47068.0
2019-04-11 13:30:00,77.23,77.37,77.22,77.25,48818.0,71.2653,71.3944,71.256,71.2837,48818.0
2019-04-11 14:00:00,77.25,77.27,77.05,77.06,70456.0,71.2837,71.3022,71.0992,71.1084,70456.0
2019-04-11 14:30:00,77.06,77.13,76.92,76.94,77522.0,71.1084,71.173,70.9792,70.9976,77522.0
2019-04-11 15:00:00,76.94,77.01,76.9,76.94,156721.0,70.9976,71.0622,70.9607,70.9976,156721.0
2019-04-11 15:30:00,76.94,77.2,76.94,77.05,432243.0,70.9976,71.2376,70.9976,71.0992,432243.0
2019-04-12 09:30:00,77.77,78.13,77.63,77.81,112749.0,71.7635,72.0957,71.6344,71.8005,112749.0
2019-04-12 10:00:00,77.79,77.79,77.56,77.72,94553.0,71.782,71.782,71.5698,71.7174,94553.0
2019-04-12 10:30:00,77.71,77.71,77.0,77.33,2704603.0,71.7082,71.7082,71.053,71.3575,2704603.0
2019-04-12 11:00:00,77.33,77.42,77.26,77.3,136854.0,71.3575,71.4406,71.2929,71.3298,136854.0
2019-04-12 11:30:00,77.3,77.43,77.29,77.35,105981.0,71.3298,71.4498,71.3206,71.376,105981.0
2019-04-12 12:00:00,77.36,77.55,77.24,77.52,128567.0,71.3852,71.5605,71.2745,71.5329,128567.0
2019-04-12 12:30:00,77.52,77.55,77.44,77.5,89362.0,71.5329,71.5605,71.459,71.5144,89362.0
2019-04-12 13:00:00,77.5,77.56,77.44,77.5,84730.0,71.5144,71.5698,71.459,71.5144,84730.0
2019-04-12 13:30:00,77.5,77.65,77.48,77.61,98001.0,71.5144,71.6528,71.4959,71.6159,98001.0
2019-04-12 14:00:00,77.61,77.7,77.59,77.59,85758.0,71.6159,71.699,71.5974,71.5974,85758.0
2019-04-12 14:30:00,77.59,77.59,77.28,77.33,191825.0,71.5974,71.5974,71.3114,71.3575,191825.0
2019-04-12 15:00:00,77.33,77.48,77.3,77.4,190651.0,71.3575,71.4959,71.3298,71.4221,190651.0
2019-04-12 15:30:00,77.39,77.39,77.22,77.28,699725.0,71.4129,71.4129,71.256,71.3114,699725.0
2019-04-15 09:30:00,77.4,77.68,77.24,77.66,236071.0,71.4221,71.6805,71.2745,71.662,236071.0
2019-04-15 10:00:00,77.65,78.02,77.65,77.98,160869.0,71.6528,71.9942,71.6528,71.9573,160869.0
2019-04-15 10:30:00,77.96,78.14,77.88,78.08,161834.0,71.9389,72.105,71.8651,72.0496,161834.0
2019-04-15 11:00:00,78.08,78.41,78.04,78.39,171567.0,72.0496,72.3541,72.0127,72.3357,171567.0
2019-04-15 11:30:00,78.41,78.81,78.41,78.65,232199.0,72.3541,72.7232,72.3541,72.5756,232199.0
2019-04-15 12:00:00,78.66,78.92,78.65,78.82,190644.0,72.5848,72.8247,72.5756,72.7325,190644.0
2019-04-15 12:30:00,78.82,78.86,78.7,78.84,164197.0,72.7325,72.7694,72.6217,72.7509,164197.0
2019-04-15 13:00:00,78.84,78.87,78.77,78.84,163962.0,72.7509,72.7786,72.6863,72.7509,163962.0
2019-04-15 13:30:00,78.84,78.86,78.69,78.7,125613.0,72.7509,72.7694,72.6125,72.6217,125613.0
2019-04-15 14:00:00,78.7,78.85,78.69,78.79,157762.0,72.6217,72.7601,72.6125,72.7048,157762.0
2019-04-15 14:30:00,78.79,78.8,78.65,78.66,217971.0,72.7048,72.714,72.5756,72.5848,217971.0
2019-04-15 15:00:00,78.67,78.67,78.43,78.5,161357.0,72.594,72.594,72.3726,72.4372,161357.0
2019-04-15 15:30:00,78.49,78.75,78.34,78.64,611798.0,72.4279,72.6679,72.2895,72.5664,611798.0
2019-04-16 09:30:00,78.77,78.96,78.58,78.86,124499.0,72.6863,72.8616,72.511,72.7694,124499.0
2019-04-16 10:00:00,78.84,79.15,78.79,79.05,174805.0,72.7509,73.037,72.7048,72.9447,174805.0
2019-04-16 10:30:00,79.05,79.16,78.92,79.14,144357.0,72.9447,73.0462,72.8247,73.0277,144357.0
2019-04-16 11:00:00,79.14,79.52,79.08,79.39,169989.0,73.0277,73.3784,72.9724,73.2584,169989.0
2019-04-16 11:30:00,79.39,79.58,79.34,79.5,133616.0,73.2584,73.4338,73.2123,73.3599,133616.0
2019-04-16 12:00:00,79.5,79.76,79.49,79.69,156183.0,73.3599,73.5999,73.3507,73.5353,156183.0
2019-04-16 12:30:00,79.69,79.8,79.52,79.77,145901.0,73.5353,73.6368,73.3784,73.6091,145901.0
2019-04-16 13:00:00,79.77,79.87,79.6,79.72,145851.0,73.6091,73.7014,73.4522,73.5629,145851.0
2019-04-16 13:30:00,79.72,79.74,79.59,79.65,82297.0,73.5629,73.5814,73.443,73.4983,82297.0
2019-04-16 14:00:00,79.62,79.66,79.54,79.63,73175.0,73.4707,73.5076,73.3968,73.4799,73175.0
2019-04-16 14:30:00,79.62,79.64,79.45,79.47,100547.0,73.4707,73.4891,73.3138,73.3322,100547.0
2019-04-16 15:00:00,79.48,79.54,79.43,79.51,135000.0,73.3415,73.3968,73.2953,73.3692,135000.0
2019-04-16 15:30:00,79.5,79.62,79.4,79.45,402764.0,73.3599,73.4707,73.2677,73.3138,402764.0
2019-04-17 09:30:00,79.69,79.93,79.38,79.89,157188.0,73.5353,73.7567,73.2492,73.7198,157188.0
2019-04-17 10:00:00,79.89,80.22,79.88,80.13,198518.0,73.7198,74.0243,73.7106,73.9413,198518.0
2019-04-17 10:30:00,80.13,80.48,80.12,80.48,268538.0,73.9413,74.2642,73.932,74.2642,268538.0
2019-04-17 11:00:00,80.48,80.6,80.34,80.5,221684.0,74.2642,74.375,74.1351,74.2827,221684.0
2019-04-17 11:30:00,80.49,80.54,80.23,80.27,173990.0,74.2735,74.3196,74.0336,74.0705,173990.0
2019-04-17 12:00:00,80.26,80.48,80.24,80.37,147377.0,74.0612,74.2642,74.0428,74.1627,147377.0
2019-04-17 12:30:00,80.38,80.42,80.28,80.31,113377.0,74.172,74.2089,74.0797,74.1074,113377.0
2019-04-17 13:00:00,80.32,80.48,80.26,80.41,144435.0,74.1166,74.2642,74.0612,74.1996,144435.0
2019-04-17 13:30:00,80.4,80.48,80.39,80.44,94741.0,74.1904,74.2642,74.1812,74.2273,94741.0
2019-04-17 14:00:00,80.44,80.49,80.37,80.39,117129.0,74.2273,74.2735,74.1627,74.1812,117129.0
2019-04-17 14:30:00,80.39,80.59,80.39,80.53,134568.0,74.1812,74.3657,74.1812,74.3104,134568.0
2019-04-17 15:00:00,80.53,80.6,80.44,80.49,186254.0,74.3104,74.375,74.2273,74.2735,186254.0
2019-04-17 15:30:00,80.5,80.51,80.14,80.16,509912.0,74.2827,74.2919,73.9505,73.969,509912.0
2019-04-18 09:30:00,80.09,80.31,79.9,80.26,224558.0,73.9044,74.1074,73.729,74.0612,224558.0
2019-04-18 10:00:00,80.25,80.37,80.18,80.35,109524.0,74.052,74.1627,73.9874,74.1443,109524.0
2019-04-18 10:30:00,80.34,80.5,79.95,80.07,196990.0,74.1351,74.2827,73.7752,73.8859,196990.0
2019-04-18 11:00:00,80.08,80.26,79.95,80.0,133569.0,73.8951,74.0612,73.7752,73.8213,133569.0
2019-04-18 11:30:00,80.0,80.14,79.93,80.14,87526.0,73.8213,73.9505,73.7567,73.9505,87526.0
2019-04-18 12:00:00,80.13,80.16,80.01,80.12,69251.0,73.9413,73.969,73.8305,73.932,69251.0
2019-04-18 12:30:00,80.12,80.17,80.1,80.16,66497.0,73.932,73.9782,73.9136,73.969,66497.0
2019-04-18 13:00:00,80.16,80.17,80.09,80.12,66928.0,73.969,73.9782,73.9044,73.932,66928.0
2019-04-18 13:30:00,80.13,80.16,80.05,80.07,67305.0,73.9413,73.969,73.8675,73.8859,67305.0
2019-04-18 14:00:00,80.06,80.13,79.99,80.08,84028.0,73.8767,73.9413,73.8121,73.8951,84028.0
2019-04-18 14:30:00,80.08,80.11,80.03,80.06,82665.0,73.8951,73.9228,73.849,73.8767,82665.0
2019-04-18 15:00:00,80.06,80.2,80.03,80.04,106789.0,73.8767,74.0059,73.849,73.8582,106789.0
2019-04-18 15:30:00,80.03,80.03,79.8,79.86,412750.0,73.849,73.849,73.6368,73.6921,412750.0
2019-04-22 09:30:00,79.61,80.27,79.52,80.09,121544.0,73.4614,74.0705,73.3784,73.9044,121544.0
2019-04-22 10:00:00,80.07,80.2,79.67,79.67,72012.0,73.8859,74.0059,73.5168,73.5168,72012.0
2019-04-22 10:30:00,79.68,79.98,79.68,79.96,83106.0,73.526,73.8029,73.526,73.7844,83106.0
2019-04-22 11:00:00,79.95,79.95,79.82,79.89,59853.0,73.7752,73.7752,73.6552,73.7198,59853.0
2019-04-22 11:30:00,79.89,80.01,79.87,80.01,44452.0,73.7198,73.8305,73.7014,73.8305,44452.0
2019-04-22 12:00:00,80.02,80.07,79.92,80.06,49530.0,73.8398,73.8859,73.7475,73.8767,49530.0
2019-04-22 12:30:00,80.06,80.12,80.0,80.03,48795.0,73.8767,73.932,73.8213,73.849,48795.0
2019-04-22 13:00:00,80.03,80.09,79.95,80.09,40755.0,73.849,73.9044,73.7752,73.9044,40755.0
2019-04-22 13:30:00,80.07,80.16,80.06,80.16,30854.0,73.8859,73.969,73.8767,73.969,30854.0
2019-04-22 14:00:00,80.16,80.31,80.13,80.29,70765.0,73.969,74.1074,73.9413,74.0889,70765.0
2019-04-22 14:30:00,80.29,80.38,80.25,80.38,78784.0,74.0889,74.172,74.052,74.172,78784.0
2019-04-22 15:00:00,80.38,80.53,80.33,80.45,151080.0,74.172,74.3104,74.1258,74.2366,151080.0
2019-04-22 15:30:00,80.46,80.57,80.43,80.5,260316.0,74.2458,74.3473,74.2181,74.2827,260316.0
2019-04-23 09:30:00,80.66,80.77,80.45,80.76,224174.0,74.4303,74.5318,74.2366,74.5226,224174.0
2019-04-23 10:00:00,80.74,80.83,80.26,80.42,136121.0,74.5042,74.5872,74.0612,74.2089,136121.0
2019-04-23 10:30:00,80.43,80.43,79.99,80.1,158889.0,74.2181,74.2181,73.8121,73.9136,158889.0
2019-04-23 11:00:00,80.1,80.4,80.08,80.35,109047.0,73.9136,74.1904,73.8951,74.1443,109047.0
2019-04-23 11:30:00,80.34,80.58,80.32,80.49,127839.0,74.1351,74.3565,74.1166,74.2735,127839.0
2019-04-23 12:00:00,80.49,80.68,80.44,80.5,97654.0,74.2735,74.4488,74.2273,74.2827,97654.0
2019-04-23 12:30:00,80.51,80.62,80.48,80.57,75681.0,74.2919,74.3934,74.2642,74.3473,75681.0
2019-04-23 13:00:00,80.57,80.69,80.54,80.56,54719.0,74.3473,74.458,74.3196,74.3381,54719.0
2019-04-23 13:30:00,80.55,80.69,80.54,80.65,64016.0,74.3288,74.458,74.3196,74.4211,64016.0
2019-04-23 14:00:00,80.63,80.69,80.54,80.58,67641.0,74.4027,74.458,74.3196,74.3565,67641.0
2019-04-23 14:30:00,80.58,80.67,80.53,80.59,119218.0,74.3565,74.4396,74.3104,74.3657,119218.0
2019-04-23 15:00:00,80.59,80.62,80.48,80.48,125242.0,74.3657,74.3934,74.2642,74.2642,125242.0
2019-04-23 15:30:00,80.49,80.59,80.41,80.53,357592.0,74.2735,74.3657,74.1996,74.3104,357592.0
2019-04-24 09:30:00,80.48,80.85,80.19,80.41,221162.0,74.2642,74.6057,73.9966,74.1996,221162.0
2019-04-24 10:00:00,80.42,80.56,80.32,80.47,103754.0,74.2089,74.3381,74.1166,74.255,103754.0
2019-04-24 10:30:00,80.48,80.51,80.17,80.29,128587.0,74.2642,74.2919,73.9782,74.0889,128587.0
2019-04-24 11:00:00,80.3,80.55,80.28,80.49,83740.0,74.0981,74.3288,74.0797,74.2735,83740.0
2019-04-24 11:30:00,80.52,80.6,80.45,80.47,64623.0,74.3012,74.375,74.2366,74.255,64623.0
2019-04-24 12:00:00,80.48,80.63,80.42,80.53,75748.0,74.2642,74.4027,74.2089,74.3104,75748.0
2019-04-24 12:30:00,80.52,80.7,80.52,80.63,66206.0,74.3012,74.4673,74.3012,74.4027,66206.0
2019-04-24 13:00:00,80.63,80.63,80.36,80.4,222431.0,74.4027,74.4027,74.1535,74.1904,222431.0
2019-04-24 13:30:00,80.4,80.45,80.32,80.33,141869.0,74.1904,74.2366,74.1166,74.1258,141869.0
2019-04-24 14:00:00,80.34,80.41,80.33,80.38,76049.0,74.1351,74.1996,74.1258,74.172,76049.0
2019-04-24 14:30:00,80.38,80.57,80.37,80.57,79889.0,74.172,74.3473,74.1627,74.3473,79889.0
2019-04-24 15:00:00,80.57,80.79,80.56,80.7,98908.0,74.3473,74.5503,74.3381,74.4673,98908.0
2019-04-24 15:30:00,80.71,80.76,80.45,80.49,360203.0,74.4765,74.5226,74.2366,74.2735,360203.0
2019-04-25 09:30:00,80.28,80.52,80.04,80.04,88112.0,74.0797,74.3012,73.8582,73.8582,88112.0
2019-04-25 10:00:00,80.04,80.34,80.01,80.21,165271.0,73.8582,74.1351,73.8305,74.0151,165271.0
2019-04-25 10:30:00,80.2,80.4,80.1,80.4,70772.0,74.0059,74.1904,73.9136,74.1904,70772.0
2019-04-25 11:00:00,80.43,80.62,80.4,80.56,79540.0,74.2181,74.3934,74.1904,74.3381,79540.0
2019-04-25 11:30:00,80.57,80.71,80.57,80.64,68413.0,74.3473,74.4765,74.3473,74.4119,68413.0
2019-04-25 12:00:00,80.64,80.72,80.56,80.67,55295.0,74.4119,74.4857,74.3381,74.4396,55295.0
2019-04-25 12:30:00,80.68,80.75,80.6,80.75,71109.0,74.4488,74.5134,74.375,74.5134,71109.0
2019-04-25 13:00:00,80.75,80.8,80.68,80.78,56105.0,74.5134,74.5595,74.4488,74.5411,56105.0
2019-04-25 13:30:00,80.78,80.79,80.68,80.73,36292.0,74.5411,74.5503,74.4488,74.4949,36292.0
2019-04-25 14:00:00,80.73,80.88,80.73,80.87,37149.0,74.4949,74.6333,74.4949,74.6241,37149.0
2019-04-25 14:30:00,80.88,80.91,80.8,80.89,40798.0,74.6333,74.661,74.5595,74.6426,40798.0
2019-04-25 15:00:00,80.9,80.96,80.82,80.95,52773.0,74.6518,74.7072,74.578,74.6979,52773.0
2019-04-25 15:30:00,80.96,81.01,80.79,80.81,174067.0,74.7072,74.7533,74.5503,74.5688,174067.0
2019-04-26 09:30:00,81.18,81.19,80.71,80.76,85033.0,74.9102,74.9194,74.4765,74.5226,85033.0
2019-04-26 10:00:00,80.75,81.1,80.75,80.97,124196.0,74.5134,74.8364,74.5134,74.7164,124196.0
2019-04-26 10:30:00,80.97,80.99,80.82,80.97,49778.0,74.7164,74.7349,74.578,74.7164,49778.0
2019-04-26 11:00:00,80.98,81.1,80.88,81.08,47405.0,74.7256,74.8364,74.6333,74.8179,47405.0
2019-04-26 11:30:00,81.08,81.18,81.03,81.07,62474.0,74.8179,74.9102,74.7718,74.8087,62474.0
2019-04-26 12:00:00,81.07,81.11,80.99,81.0,83479.0,74.8087,74.8456,74.7349,74.7441,83479.0
2019-04-26 12:30:00,81.0,81.15,80.96,81.15,64113.0,74.7441,74.8825,74.7072,74.8825,64113.0
2019-04-26 13:00:00,81.15,81.15,81.01,81.06,36879.0,74.8825,74.8825,74.7533,74.7994,36879.0
2019-04-26 13:30:00,81.06,81.08,80.98,81.02,49415.0,74.7994,74.8179,74.7256,74.7625,49415.0
2019-04-26 14:00:00,81.03,81.03,80.88,80.91,49298.0,74.7718,74.7718,74.6333,74.661,49298.0
2019-04-26 14:30:00,80.9,80.94,80.84,80.93,43478.0,74.6518,74.6887,74.5964,74.6795,43478.0
2019-04-26 15:00:00,80.96,81.08,80.94,81.05,53565.0,74.7072,74.8179,74.6887,74.7902,53565.0
2019-04-26 15:30:00,81.05,81.2,81.01,81.16,225337.0,74.7902,74.9286,74.7533,74.8917,225337.0
2019-04-29 09:30:00,81.18,81.68,81.09,81.61,134041.0,74.9102,75.3716,74.8271,75.307,134041.0
2019-04-29 10:00:00,81.6,81.63,81.41,81.49,120761.0,75.2977,75.3254,75.1224,75.1962,120761.0
2019-04-29 10:30:00,81.51,81.88,81.49,81.64,126561.0,75.2147,75.5561,75.1962,75.3347,126561.0
2019-04-29 11:00:00,81.64,81.69,81.46,81.49,61462.0,75.3347,75.3808,75.1686,75.1962,61462.0
2019-04-29 11:30:00,81.48,81.55,81.34,81.52,60671.0,75.187,75.2516,75.0578,75.2239,60671.0
2019-04-29 12:00:00,81.52,81.64,81.5,81.63,49571.0,75.2239,75.3347,75.2055,75.3254,49571.0
2019-04-29 12:30:00,81.64,81.69,81.52,81.67,41071.0,75.3347,75.3808,75.2239,75.3623,41071.0
2019-04-29 13:00:00,81.67,81.9,81.67,81.79,71599.0,75.3623,75.5746,75.3623,75.4731,71599.0
2019-04-29 13:30:00,81.79,81.83,81.71,81.78,54859.0,75.4731,75.51,75.3992,75.4638,54859.0
2019-04-29 14:00:00,81.8,81.84,81.75,81.8,81468.0,75.4823,75.5192,75.4362,75.4823,81468.0
2019-04-29 14:30:00,81.79,81.86,81.76,81.78,80174.0,75.4731,75.5377,75.4454,75.4638,80174.0
2019-04-29 15:00:00,81.79,81.94,81.78,81.91,85245.0,75.4731,75.6115,75.4638,75.5838,85245.0
2019-04-29 15:30:00,81.91,81.94,81.69,81.69,317928.0,75.5838,75.6115,75.3808,75.3808,317928.0
2019-04-30 09:30:00,81.65,81.99,81.5,81.62,101594.0,75.3439,75.6576,75.2055,75.3162,101594.0
2019-04-30 10:00:00,81.64,81.84,81.57,81.71,142234.0,75.3347,75.5192,75.2701,75.3992,142234.0
2019-04-30 10:30:00,81.73,81.83,81.69,81.74,142646.0,75.4177,75.51,75.3808,75.4269,142646.0
2019-04-30 11:00:00,81.74,81.74,81.4,81.4,177548.0,75.4269,75.4269,75.1132,75.1132,177548.0
2019-04-30 11:30:00,81.4,81.58,81.32,81.56,128609.0,75.1132,75.2793,75.0394,75.2608,128609.0
2019-04-30 12:00:00,81.56,81.67,81.55,81.57,72499.0,75.2608,75.3623,75.2516,75.2701,72499.0
2019-04-30 12:30:00,81.57,81.61,81.42,81.42,46415.0,75.2701,75.307,75.1316,75.1316,46415.0
2019-04-30 13:00:00,81.42,81.51,81.41,81.46,76428.0,75.1316,75.2147,75.1224,75.1686,76428.0
2019-04-30 13:30:00,81.45,81.51,81.42,81.47,109172.0,75.1593,75.2147,75.1316,75.1778,109172.0
2019-04-30 14:00:00,81.48,81.51,81.35,81.45,323369.0,75.187,75.2147,75.067,75.1593,323369.0
2019-04-30 14:30:00,81.45,81.51,81.36,81.41,70506.0,75.1593,75.2147,75.0763,75.1224,70506.0
2019-04-30 15:00:00,81.41,81.58,81.4,81.41,107974.0,75.1224,75.2793,75.1132,75.1224,107974.0
2019-04-30 15:30:00,81.41,81.44,81.3,81.32,733976.0,75.1224,75.1501,75.0209,75.0394,733976.0
2019-05-01 09:30:00,81.24,81.46,81.12,81.28,218154.0,74.9655,75.1686,74.8548,75.0025,218154.0
2019-05-01 10:00:00,81.27,81.6,81.19,81.39,214189.0,74.9932,75.2977,74.9194,75.104,214189.0
2019-05-01 10:30:00,81.38,81.47,81.3,81.45,145895.0,75.0947,75.1778,75.0209,75.1593,145895.0
2019-05-01 11:00:00,81.46,81.46,81.2,81.22,107519.0,75.1686,75.1686,74.9286,74.9471,107519.0
2019-05-01 11:30:00,81.21,81.3,81.07,81.07,141129.0,74.9379,75.0209,74.8087,74.8087,141129.0
2019-05-01 12:00:00,81.07,81.09,80.93,81.02,123024.0,74.8087,74.8271,74.6795,74.7625,123024.0
2019-05-01 12:30:00,81.01,81.27,80.89,81.18,259533.0,74.7533,74.9932,74.6426,74.9102,259533.0
2019-05-01 13:00:00,81.19,81.3,81.1,81.29,120754.0,74.9194,75.0209,74.8364,75.0117,120754.0
2019-05-01 13:30:00,81.28,81.29,81.07,81.12,157030.0,75.0025,75.0117,74.8087,74.8548,157030.0
2019-05-01 14:00:00,81.13,81.2,81.05,81.17,251030.0,74.864,74.9286,74.7902,74.901,251030.0
2019-05-01 14:30:00,81.17,81.34,81.08,81.23,339202.0,74.901,75.0578,74.8179,74.9563,339202.0
2019-05-01 15:00:00,81.22,81.35,81.17,81.28,248163.0,74.9471,75.067,74.901,75.0025,248163.0
2019-05-01 15:30:00,81.27,81.28,80.67,80.68,721387.0,74.9932,75.0025,74.4396,74.4488,721387.0
2019-05-02 09:30:00,80.75,81.34,79.53,81.21,248100.0,74.5134,75.0578,73.3876,74.9379,248100.0
2019-05-02 10:00:00,81.21,81.42,80.62,80.8,142992.0,74.9379,75.1316,74.3934,74.5595,142992.0
2019-05-02 10:30:00,80.8,80.87,80.29,80.3,148259.0,74.5595,74.6241,74.0889,74.0981,148259.0
2019-05-02 11:00:00,80.29,80.39,80.11,80.28,97906.0,74.0889,74.1812,73.9228,74.0797,97906.0
2019-05-02 11:30:00,80.27,80.39,79.98,80.25,84626.0,74.0705,74.1812,73.8029,74.052,84626.0
2019-05-02 12:00:00,80.28,80.48,80.2,80.44,87264.0,74.0797,74.2642,74.0059,74.2273,87264.0
2019-05-02 12:30:00,80.42,80.62,80.28,80.47,81116.0,74.2089,74.3934,74.0797,74.255,81116.0
2019-05-02 13:00:00,80.45,80.63,80.3,80.53,88485.0,74.2366,74.4027,74.0981,74.3104,88485.0
2019-05-02 13:30:00,80.53,80.58,80.28,80.46,76000.0,74.3104,74.3565,74.0797,74.2458,76000.0
2019-05-02 14:00:00,80.44,80.44,80.17,80.22,70438.0,74.2273,74.2273,73.9782,74.0243,70438.0
2019-05-02 14:30:00,80.21,80.28,80.01,80.08,104535.0,74.0151,74.0797,73.8305,73.8951,104535.0
2019-05-02 15:00:00,80.08,80.2,80.03,80.16,118571.0,73.8951,74.0059,73.849,73.969,118571.0
2019-05-02 15:30:00,80.16,80.22,79.73,79.76,670879.0,73.969,74.0243,73.5722,73.5999,670879.0
2019-05-03 09:30:00,79.9,80.27,79.83,80.12,221257.0,73.729,74.0705,73.6644,73.932,221257.0
2019-05-03 10:00:00,80.1,80.26,80.01,80.09,111612.0,73.9136,74.0612,73.8305,73.9044,111612.0
2019-05-03 10:30:00,80.09,80.47,80.03,80.43,94288.0,73.9044,74.255,73.849,74.2181,94288.0
2019-05-03 11:00:00,80.44,80.44,79.96,79.98,76326.0,74.2273,74.2273,73.7844,73.8029,76326.0
2019-05-03 11:30:00,79.97,80.06,79.91,79.93,56508.0,73.7936,73.8767,73.7383,73.7567,56508.0
2019-05-03 12:00:00,79.94,80.02,79.89,79.92,57122.0,73.7659,73.8398,73.7198,73.7475,57122.0
2019-05-03 12:30:00,79.91,79.93,79.82,79.83,64026.0,73.7383,73.7567,73.6552,73.6644,64026.0
2019-05-03 13:00:00,79.84,79.85,79.69,79.7,60398.0,73.6737,73.6829,73.5353,73.5445,60398.0
2019-05-03 13:30:00,79.69,79.72,79.5,79.56,75756.0,73.5353,73.5629,73.3599,73.4153,75756.0
2019-05-03 14:00:00,79.56,79.92,79.54,79.84,150784.0,73.4153,73.7475,73.3968,73.6737,150784.0
2019-05-03 14:30:00,79.84,80.07,79.84,79.94,109985.0,73.6737,73.8859,73.6737,73.7659,109985.0
2019-05-03 15:00:00,79.94,79.98,79.87,79.93,215397.0,73.7659,73.8029,73.7014,73.7567,215397.0
2019-05-03 15:30:00,79.91,79.92,79.67,79.68,640978.0,73.7383,73.7475,73.5168,73.526,640978.0
2019-05-06 09:30:00,78.93,80.13,78.87,80.05,215479.0,72.834,73.9413,72.7786,73.8675,215479.0
2019-05-06 10:00:00,80.05,80.23,79.89,79.99,153668.0,73.8675,74.0336,73.7198,73.8121,153668.0
2019-05-06 10:30:00,80.0,80.15,79.86,80.14,130169.0,73.8213,73.9597,73.6921,73.9505,130169.0
2019-05-06 11:00:00,80.13,80.37,80.09,80.35,99955.0,73.9413,74.1627,73.9044,74.1443,99955.0
2019-05-06 11:30:00,80.37,80.51,80.23,80.34,141819.0,74.1627,74.2919,74.0336,74.1351,141819.0
2019-05-06 12:00:00,80.36,80.59,80.32,80.48,145575.0,74.1535,74.3657,74.1166,74.2642,145575.0
2019-05-06 12:30:00,80.48,80.61,80.46,80.48,55570.0,74.2642,74.3842,74.2458,74.2642,55570.0
2019-05-06 13:00:00,80.46,80.63,80.4,80.63,71973.0,74.2458,74.4027,74.1904,74.4027,71973.0
2019-05-06 13:30:00,80.63,80.65,80.53,80.55,55112.0,74.4027,74.4211,74.3104,74.3288,55112.0
2019-05-06 14:00:00,80.55,80.71,80.53,80.71,68763.0,74.3288,74.4765,74.3104,74.4765,68763.0
2019-05-06 14:30:00,80.69,81.05,80.68,81.03,220431.0,74.458,74.7902,74.4488,74.7718,220431.0
2019-05-06 15:00:00,81.05,81.16,80.99,81.12,148621.0,74.7902,74.8917,74.7349,74.8548,148621.0
2019-05-06 15:30:00,81.12,81.21,80.91,80.95,461879.0,74.8548,74.9379,74.661,74.6979,461879.0
2019-05-07 09:30:00,80.4,80.77,80.2,80.59,154856.0,74.1904,74.5318,74.0059,74.3657,154856.0
2019-05-07 10:00:00,80.58,80.66,80.1,80.48,198677.0,74.3565,74.4303,73.9136,74.2642,198677.0
2019-05-07 10:30:00,80.48,80.51,80.14,80.29,156193.0,74.2642,74.2919,73.9505,74.0889,156193.0
2019-05-07 11:00:00,80.29,80.44,80.14,80.25,110614.0,74.0889,74.2273,73.9505,74.052,110614.0
2019-05-07 11:30:00,80.23,80.27,80.0,80.13,95089.0,74.0336,74.0705,73.8213,73.9413,95089.0
2019-05-07 12:00:00,80.1,80.28,80.03,80.24,102644.0,73.9136,74.0797,73.849,74.0428,102644.0
2019-05-07 12:30:00,80.23,80.27,80.09,80.19,70108.0,74.0336,74.0705,73.9044,73.9966,70108.0
2019-05-07 13:00:00,80.17,80.2,79.8,79.85,124897.0,73.9782,74.0059,73.6368,73.6829,124897.0
2019-05-07 13:30:00,79.85,79.98,79.77,79.91,128479.0,73.6829,73.8029,73.6091,73.7383,128479.0
2019-05-07 14:00:00,79.9,79.94,79.71,79.75,125600.0,73.729,73.7659,73.5537,73.5906,125600.0
2019-05-07 14:30:00,79.77,79.88,79.58,79.81,122017.0,73.6091,73.7106,73.4338,73.646,122017.0
2019-05-07 15:00:00,79.8,79.81,79.6,79.73,145974.0,73.6368,73.646,73.4522,73.5722,145974.0
2019-05-07 15:30:00,79.72,80.11,79.55,80.04,590211.0,73.5629,73.9228,73.4061,73.8582,590211.0
2019-05-08 09:30:00,79.88,80.14,79.64,80.05,125310.0,73.7106,73.9505,73.4891,73.8675,125310.0
2019-05-08 10:00:00,80.07,80.46,80.07,80.29,84698.0,73.8859,74.2458,73.8859,74.0889,84698.0
2019-05-08 10:30:00,80.29,80.49,80.22,80.43,61131.0,74.0889,74.2735,74.0243,74.2181,61131.0
2019-05-08 11:00:00,80.49,80.73,80.42,80.65,118910.0,74.2735,74.4949,74.2089,74.4211,118910.0
2019-05-08 11:30:00,80.65,80.72,80.41,80.66,140544.0,74.4211,74.4857,74.1996,74.4303,140544.0
2019-05-08 12:00:00,80.65,80.71,80.51,80.7,64134.0,74.4211,74.4765,74.2919,74.4673,64134.0
2019-05-08 12:30:00,80.7,80.8,80.55,80.78,59935.0,74.4673,74.5595,74.3288,74.5411,59935.0
2019-05-08 13:00:00,80.79,80.86,80.65,80.74,54869.0,74.5503,74.6149,74.4211,74.5042,54869.0
2019-05-08 13:30:00,80.75,80.81,80.66,80.81,48237.0,74.5134,74.5688,74.4303,74.5688,48237.0
2019-05-08 14:00:00,80.81,80.85,80.75,80.81,45381.0,74.5688,74.6057,74.5134,74.5688,45381.0
2019-05-08 14:30:00,80.82,80.87,80.74,80.74,57624.0,74.578,74.6241,74.5042,74.5042,57624.0
2019-05-08 15:00:00,80.76,80.9,80.68,80.89,84486.0,74.5226,74.6518,74.4488,74.6426,84486.0
2019-05-08 15:30:00,80.9,80.9,80.37,80.4,313782.0,74.6518,74.6518,74.1627,74.1904,313782.0
2019-05-09 09:30:00,79.71,80.06,79.54,79.7,128600.0,73.5537,73.8767,73.3968,73.5445,128600.0
2019-05-09 10:00:00,79.72,79.84,79.56,79.79,79898.0,73.5629,73.6737,73.4153,73.6275,79898.0
2019-05-09 10:30:00,79.78,80.25,79.75,80.21,80227.0,73.6183,74.052,73.5906,74.0151,80227.0
2019-05-09 11:00:00,80.22,80.28,79.92,80.02,62274.0,74.0243,74.0797,73.7475,73.8398,62274.0
2019-05-09 11:30:00,80.02,80.42,80.02,80.34,59736.0,73.8398,74.2089,73.8398,74.1351,59736.0
2019-05-09 12:00:00,80.34,80.69,80.29,80.6,101199.0,74.1351,74.458,74.0889,74.375,101199.0
2019-05-09 12:30:00,80.61,80.95,80.6,80.78,79382.0,74.3842,74.6979,74.375,74.5411,79382.0
2019-05-09 13:00:00,80.78,80.88,80.72,80.73,74103.0,74.5411,74.6333,74.4857,74.4949,74103.0
2019-05-09 13:30:00,80.73,81.08,80.73,80.87,92751.0,74.4949,74.8179,74.4949,74.6241,92751.0
2019-05-09 14:00:00,80.87,81.01,80.77,80.88,54148.0,74.6241,74.7533,74.5318,74.6333,54148.0
2019-05-09 14:30:00,80.87,80.93,80.72,80.72,92519.0,74.6241,74.6795,74.4857,74.4857,92519.0
2019-05-09 15:00:00,80.71,80.82,80.58,80.81,99058.0,74.4765,74.578,74.3565,74.5688,99058.0
2019-05-09 15:30:00,80.81,80.92,80.72,80.8,251680.0,74.5688,74.6703,74.4857,74.5595,251680.0
2019-05-10 09:30:00,80.76,80.78,80.38,80.59,52358.0,74.5226,74.5411,74.172,74.3657,52358.0
2019-05-10 10:00:00,80.58,80.59,80.24,80.34,58856.0,74.3565,74.3657,74.0428,74.1351,58856.0
2019-05-10 10:30:00,80.31,80.36,79.93,80.09,79204.0,74.1074,74.1535,73.7567,73.9044,79204.0
2019-05-10 11:00:00,80.06,80.28,79.9,80.16,84164.0,73.8767,74.0797,73.729,73.969,84164.0
2019-05-10 11:30:00,80.16,80.28,80.0,80.14,114348.0,73.969,74.0797,73.8213,73.9505,114348.0
2019-05-10 12:00:00,80.14,80.47,80.06,80.45,35849.0,73.9505,74.255,73.8767,74.2366,35849.0
2019-05-10 12:30:00,80.47,80.74,80.44,80.69,23987.0,74.255,74.5042,74.2273,74.458,23987.0
2019-05-10 13:00:00,80.7,80.94,80.55,80.86,74174.0,74.4673,74.6887,74.3288,74.6149,74174.0
2019-05-10 13:30:00,80.87,81.05,80.81,80.94,33411.0,74.6241,74.7902,74.5688,74.6887,33411.0
2019-05-10 14:00:00,80.92,81.0,80.88,80.95,55173.0,74.6703,74.7441,74.6333,74.6979,55173.0
2019-05-10 14:30:00,80.95,81.21,80.94,81.15,62029.0,74.6979,74.9379,74.6887,74.8825,62029.0
2019-05-10 15:00:00,81.17,81.59,81.14,81.54,90256.0,74.901,75.2885,74.8733,75.2424,90256.0
2019-05-10 15:30:00,81.51,81.53,81.21,81.36,320317.0,75.2147,75.2331,74.9379,75.0763,320317.0
2019-05-13 09:30:00,80.17,80.74,79.99,80.17,142597.0,73.9782,74.5042,73.8121,73.9782,142597.0
2019-05-13 10:00:00,80.19,80.34,80.06,80.31,93415.0,73.9966,74.1351,73.8767,74.1074,93415.0
2019-05-13 10:30:00,80.3,80.41,79.86,79.93,94134.0,74.0981,74.1996,73.6921,73.7567,94134.0
2019-05-13 11:00:00,79.93,80.2,79.79,80.03,79414.0,73.7567,74.0059,73.6275,73.849,79414.0
2019-05-13 11:30:00,80.05,80.29,79.98,80.28,68249.0,73.8675,74.0889,73.8029,74.0797,68249.0
2019-05-13 12:00:00,80.27,80.28,79.99,80.1,55621.0,74.0705,74.0797,73.8121,73.9136,55621.0
2019-05-13 12:30:00,80.1,80.18,79.92,79.99,90971.0,73.9136,73.9874,73.7475,73.8121,90971.0
2019-05-13 13:00:00,80.0,80.04,79.93,79.98,59885.0,73.8213,73.8582,73.7567,73.8029,59885.0
2019-05-13 13:30:00,79.96,80.2,79.95,80.11,57315.0,73.7844,74.0059,73.7752,73.9228,57315.0
2019-05-13 14:00:00,80.1,80.32,80.01,80.23,67573.0,73.9136,74.1166,73.8305,74.0336,67573.0
2019-05-13 14:30:00,80.25,80.48,80.13,80.42,56326.0,74.052,74.2642,73.9413,74.2089,56326.0
2019-05-13 15:00:00,80.42,80.49,80.14,80.17,86535.0,74.2089,74.2735,73.9505,73.9782,86535.0
2019-05-13 15:30:00,80.17,80.6,80.08,80.5,346062.0,73.9782,74.375,73.8951,74.2827,346062.0
2019-05-14 09:30:00,80.56,81.26,80.55,81.09,67472.0,74.3381,74.984,74.3288,74.8271,67472.0
2019-05-14 10:00:00,81.13,81.25,81.01,81.2,43558.0,74.864,74.9748,74.7533,74.9286,43558.0
2019-05-14 10:30:00,81.2,81.35,81.17,81.35,59776.0,74.9286,75.067,74.901,75.067,59776.0
2019-05-14 11:00:00,81.35,81.5,81.21,81.42,203638.0,75.067,75.2055,74.9379,75.1316,203638.0
2019-05-14 11:30:00,81.41,81.76,81.4,81.69,67897.0,75.1224,75.4454,75.1132,75.3808,67897.0
2019-05-14 12:00:00,81.69,81.76,81.38,81.59,77231.0,75.3808,75.4454,75.0947,75.2885,77231.0
2019-05-14 12:30:00,81.56,81.74,81.53,81.65,73016.0,75.2608,75.4269,75.2331,75.3439,73016.0
2019-05-14 13:00:00,81.63,81.83,81.63,81.75,71943.0,75.3254,75.51,75.3254,75.4362,71943.0
2019-05-14 13:30:00,81.75,81.9,81.75,81.88,85711.0,75.4362,75.5746,75.4362,75.5561,85711.0
2019-05-14 14:00:00,81.88,81.99,81.79,81.92,89025.0,75.5561,75.6576,75.4731,75.593,89025.0
2019-05-14 14:30:00,81.93,81.96,81.74,81.83,111884.0,75.6023,75.6299,75.4269,75.51,111884.0
2019-05-14 15:00:00,81.82,81.84,81.59,81.59,107634.0,75.5008,75.5192,75.2885,75.2885,107634.0
2019-05-14 15:30:00,81.59,81.59,81.22,81.31,350434.0,75.2885,75.2885,74.9471,75.0301,350434.0
2019-05-15 09:30:00,80.72,81.16,80.7,80.75,55068.0,74.4857,74.8917,74.4673,74.5134,55068.0
2019-05-15 10:00:00,80.77,81.06,80.6,80.96,76992.0,74.5318,74.7994,74.375,74.7072,76992.0
2019-05-15 10:30:00,80.96,81.05,80.83,81.01,50472.0,74.7072,74.7902,74.5872,74.7533,50472.0
2019-05-15 11:00:00,81.02,81.1,80.83,81.08,55375.0,74.7625,74.8364,74.5872,74.8179,55375.0
2019-05-15 11:30:00,81.08,81.34,81.01,81.3,40162.0,74.8179,75.0578,74.7533,75.0209,40162.0
2019-05-15 12:00:00,81.32,81.37,81.07,81.11,31521.0,75.0394,75.0855,74.8087,74.8456,31521.0
2019-05-15 12:30:00,81.12,81.17,81.02,81.06,30346.0,74.8548,74.901,74.7625,74.7994,30346.0
2019-05-15 13:00:00,81.06,81.13,81.0,81.09,30037.0,74.7994,74.864,74.7441,74.8271,30037.0
2019-05-15 13:30:00,81.09,81.24,81.07,81.18,50944.0,74.8271,74.9655,74.8087,74.9102,50944.0
2019-05-15 14:00:00,81.17,81.22,80.99,81.0,37777.0,74.901,74.9471,74.7349,74.7441,37777.0
2019-05-15 14:30:00,81.01,81.05,80.75,80.78,56198.0,74.7533,74.7902,74.5134,74.5411,56198.0
2019-05-15 15:00:00,80.78,80.84,80.67,80.84,77613.0,74.5411,74.5964,74.4396,74.5964,77613.0
2019-05-15 15:30:00,80.84,80.89,80.59,80.6,194013.0,74.5964,74.6426,74.3657,74.375,194013.0
2019-05-16 09:30:00,80.99,81.55,80.79,81.37,74714.0,74.7349,75.2516,74.5503,75.0855,74714.0
2019-05-16 10:00:00,81.35,81.44,81.21,81.37,69755.0,75.067,75.1501,74.9379,75.0855,69755.0
2019-05-16 10:30:00,81.36,81.37,81.07,81.32,71961.0,75.0763,75.0855,74.8087,75.0394,71961.0
2019-05-16 11:00:00,81.31,81.53,81.2,81.45,61241.0,75.0301,75.2331,74.9286,75.1593,61241.0
2019-05-16 11:30:00,81.45,81.66,81.43,81.49,51482.0,75.1593,75.3531,75.1409,75.1962,51482.0
2019-05-16 12:00:00,81.5,81.65,81.44,81.59,53536.0,75.2055,75.3439,75.1501,75.2885,53536.0
2019-05-16 12:30:00,81.58,81.58,81.3,81.54,60785.0,75.2793,75.2793,75.0209,75.2424,60785.0
2019-05-16 13:00:00,81.54,81.57,81.4,81.45,59634.0,75.2424,75.2701,75.1132,75.1593,59634.0
2019-05-16 13:30:00,81.44,81.45,81.31,81.31,52528.0,75.1501,75.1593,75.0301,75.0301,52528.0
2019-05-16 14:00:00,81.31,81.54,81.27,81.49,75284.0,75.0301,75.2424,74.9932,75.1962,75284.0
2019-05-16 14:30:00,81.49,81.53,81.3,81.37,59425.0,75.1962,75.2331,75.0209,75.0855,59425.0
2019-05-16 15:00:00,81.36,81.39,81.19,81.23,52551.0,75.0763,75.104,74.9194,74.9563,52551.0
2019-05-16 15:30:00,81.23,81.45,81.13,81.32,364325.0,74.9563,75.1593,74.864,75.0394,364325.0
2019-05-17 09:30:00,80.72,81.29,80.72,80.9,118699.0,74.4857,75.0117,74.4857,74.6518,118699.0
2019-05-17 10:00:00,80.95,81.11,80.81,80.89,58221.0,74.6979,74.8456,74.5688,74.6426,58221.0
2019-05-17 10:30:00,80.89,81.26,80.83,81.19,44077.0,74.6426,74.984,74.5872,74.9194,44077.0
2019-05-17 11:00:00,81.19,81.49,81.19,81.47,39372.0,74.9194,75.1962,74.9194,75.1778,39372.0
2019-05-17 11:30:00,81.48,81.49,81.21,81.36,34161.0,75.187,75.1962,74.9379,75.0763,34161.0
2019-05-17 12:00:00,81.34,81.43,81.26,81.36,27848.0,75.0578,75.1409,74.984,75.0763,27848.0
2019-05-17 12:30:00,81.36,81.54,81.31,81.45,36509.0,75.0763,75.2424,75.0301,75.1593,36509.0
2019-05-17 13:00:00,81.45,81.54,81.44,81.47,22628.0,75.1593,75.2424,75.1501,75.1778,22628.0
2019-05-17 13:30:00,81.45,81.58,81.43,81.51,40542.0,75.1593,75.2793,75.1409,75.2147,40542.0
2019-05-17 14:00:00,81.5,81.51,81.41,81.45,35089.0,75.2055,75.2147,75.1224,75.1593,35089.0
2019-05-17 14:30:00,81.46,81.54,81.43,81.49,35563.0,75.1686,75.2424,75.1409,75.1962,35563.0
2019-05-17 15:00:00,81.5,81.51,81.17,81.4,94141.0,75.2055,75.2147,74.901,75.1132,94141.0
2019-05-17 15:30:00,81.42,81.42,81.16,81.19,160179.0,75.1316,75.1316,74.8917,74.9194,160179.0
2019-05-20 09:30:00,81.25,81.41,80.97,81.27,63847.0,74.9748,75.1224,74.7164,74.9932,63847.0
2019-05-20 10:00:00,81.3,81.48,81.23,81.47,51360.0,75.0209,75.187,74.9563,75.1778,51360.0
2019-05-20 10:30:00,81.44,81.61,81.36,81.52,52666.0,75.1501,75.307,75.0763,75.2239,52666.0
2019-05-20 11:00:00,81.53,81.55,81.27,81.29,40454.0,75.2331,75.2516,74.9932,75.0117,40454.0
2019-05-20 11:30:00,81.31,81.41,81.21,81.27,37343.0,75.0301,75.1224,74.9379,74.9932,37343.0
2019-05-20 12:00:00,81.28,81.4,81.2,81.2,42664.0,75.0025,75.1132,74.9286,74.9286,42664.0
2019-05-20 12:30:00,81.2,81.27,81.15,81.25,21399.0,74.9286,74.9932,74.8825,74.9748,21399.0
2019-05-20 13:00:00,81.23,81.27,81.16,81.26,23376.0,74.9563,74.9932,74.8917,74.984,23376.0
2019-05-20 13:30:00,81.25,81.43,81.23,81.28,65302.0,74.9748,75.1409,74.9563,75.0025,65302.0
2019-05-20 14:00:00,81.27,81.34,81.21,81.23,49545.0,74.9932,75.0578,74.9379,74.9563,49545.0
2019-05-20 14:30:00,81.23,81.24,81.01,81.06,44521.0,74.9563,74.9655,74.7533,74.7994,44521.0
2019-05-20 15:00:00,81.06,81.06,80.87,81.01,60797.0,74.7994,74.7994,74.6241,74.7533,60797.0
2019-05-20 15:30:00,81.03,81.18,80.97,81.09,202336.0,74.7718,74.9102,74.7164,74.8271,202336.0
2019-05-21 09:30:00,81.5,81.87,81.33,81.59,78759.0,75.2055,75.5469,75.0486,75.2885,78759.0
2019-05-21 10:00:00,81.57,81.67,81.45,81.52,63728.0,75.2701,75.3623,75.1593,75.2239,63728.0
2019-05-21 10:30:00,81.54,81.8,81.54,81.65,62609.0,75.2424,75.4823,75.2424,75.3439,62609.0
2019-05-21 11:00:00,81.66,81.68,81.54,81.57,50916.0,75.3531,75.3716,75.2424,75.2701,50916.0
2019-05-21 11:30:00,81.58,81.58,81.42,81.48,46197.0,75.2793,75.2793,75.1316,75.187,46197.0
2019-05-21 12:00:00,81.48,81.57,81.46,81.49,32941.0,75.187,75.2701,75.1686,75.1962,32941.0
2019-05-21 12:30:00,81.49,81.71,81.47,81.7,47097.0,75.1962,75.3992,75.1778,75.39,47097.0
2019-05-21 13:00:00,81.7,81.78,81.68,81.75,39354.0,75.39,75.4638,75.3716,75.4362,39354.0
2019-05-21 13:30:00,81.75,81.77,81.62,81.75,43957.0,75.4362,75.4546,75.3162,75.4362,43957.0
2019-05-21 14:00:00,81.77,81.87,81.68,81.86,49854.0,75.4546,75.5469,75.3716,75.5377,49854.0
2019-05-21 14:30:00,81.87,82.07,81.85,81.93,99858.0,75.5469,75.7314,75.5284,75.6023,99858.0
2019-05-21 15:00:00,81.9,81.97,81.81,81.89,84794.0,75.5746,75.6392,75.4915,75.5653,84794.0
2019-05-21 15:30:00,81.89,81.92,81.67,81.79,241236.0,75.5653,75.593,75.3623,75.4731,241236.0
2019-05-22 09:30:00,81.4,81.51,81.01,81.33,96232.0,75.1132,75.2147,74.7533,75.0486,96232.0
2019-05-22 10:00:00,81.32,81.73,81.31,81.68,102650.0,75.0394,75.4177,75.0301,75.3716,102650.0
2019-05-22 10:30:00,81.67,81.71,81.26,81.28,71135.0,75.3623,75.3992,74.984,75.0025,71135.0
2019-05-22 11:00:00,81.32,81.48,81.16,81.48,52811.0,75.0394,75.187,74.8917,75.187,52811.0
2019-05-22 11:30:00,81.5,81.55,81.38,81.51,45996.0,75.2055,75.2516,75.0947,75.2147,45996.0
2019-05-22 12:00:00,81.51,81.57,81.36,81.36,40533.0,75.2147,75.2701,75.0763,75.0763,40533.0
2019-05-22 12:30:00,81.4,81.45,81.19,81.27,35588.0,75.1132,75.1593,74.9194,74.9932,35588.0
2019-05-22 13:00:00,81.28,81.28,81.13,81.19,37302.0,75.0025,75.0025,74.864,74.9194,37302.0
2019-05-22 13:30:00,81.2,81.3,81.14,81.27,63129.0,74.9286,75.0209,74.8733,74.9932,63129.0
2019-05-22 14:00:00,81.26,81.27,81.05,81.1,65776.0,74.984,74.9932,74.7902,74.8364,65776.0
2019-05-22 14:30:00,81.12,81.22,81.08,81.12,45160.0,74.8548,74.9471,74.8179,74.8548,45160.0
2019-05-22 15:00:00,81.13,81.22,81.11,81.11,68226.0,74.864,74.9471,74.8456,74.8456,68226.0
2019-05-22 15:30:00,81.11,81.22,81.04,81.12,225636.0,74.8456,74.9471,74.781,74.8548,225636.0
2019-05-23 09:30:00,80.76,81.11,80.47,80.82,137302.0,74.5226,74.8456,74.255,74.578,137302.0
2019-05-23 10:00:00,80.83,81.1,80.77,80.97,88999.0,74.5872,74.8364,74.5318,74.7164,88999.0
2019-05-23 10:30:00,80.96,81.34,80.87,81.29,92548.0,74.7072,75.0578,74.6241,75.0117,92548.0
2019-05-23 11:00:00,81.29,81.46,81.09,81.34,93640.0,75.0117,75.1686,74.8271,75.0578,93640.0
2019-05-23 11:30:00,81.35,81.37,81.15,81.22,91716.0,75.067,75.0855,74.8825,74.9471,91716.0
2019-05-23 12:00:00,81.21,81.34,81.1,81.3,125953.0,74.9379,75.0578,74.8364,75.0209,125953.0
2019-05-23 12:30:00,81.3,81.31,81.14,81.18,86418.0,75.0209,75.0301,74.8733,74.9102,86418.0
2019-05-23 13:00:00,81.17,81.29,81.03,81.24,92789.0,74.901,75.0117,74.7718,74.9655,92789.0
2019-05-23 13:30:00,81.24,81.45,81.22,81.39,88362.0,74.9655,75.1593,74.9471,75.104,88362.0
2019-05-23 14:00:00,81.39,81.41,81.13,81.13,70769.0,75.104,75.1224,74.864,74.864,70769.0
2019-05-23 14:30:00,81.14,81.14,80.93,80.97,69452.0,74.8733,74.8733,74.6795,74.7164,69452.0
2019-05-23 15:00:00,80.97,81.28,80.88,81.23,128572.0,74.7164,75.0025,74.6333,74.9563,128572.0
2019-05-23 15:30:00,81.22,81.31,81.07,81.26,299910.0,74.9471,75.0301,74.8087,74.984,299910.0
2019-05-24 09:30:00,81.56,81.63,80.85,80.89,76078.0,75.2608,75.3254,74.6057,74.6426,76078.0
2019-05-24 10:00:00,80.91,81.16,80.9,81.0,45687.0,74.661,74.8917,74.6518,74.7441,45687.0
2019-05-24 10:30:00,81.01,81.35,80.97,81.19,64271.0,74.7533,75.067,74.7164,74.9194,64271.0
2019-05-24 11:00:00,81.2,81.31,81.14,81.18,82695.0,74.9286,75.0301,74.8733,74.9102,82695.0
2019-05-24 11:30:00,81.18,81.3,81.12,81.25,60515.0,74.9102,75.0209,74.8548,74.9748,60515.0
2019-05-24 12:00:00,81.24,81.56,81.21,81.49,84930.0,74.9655,75.2608,74.9379,75.1962,84930.0
2019-05-24 12:30:00,81.52,81.57,81.45,81.57,43625.0,75.2239,75.2701,75.1593,75.2701,43625.0
2019-05-24 13:00:00,81.57,81.61,81.44,81.53,46277.0,75.2701,75.307,75.1501,75.2331,46277.0
2019-05-24 13:30:00,81.53,81.61,81.46,81.48,50246.0,75.2331,75.307,75.1686,75.187,50246.0
2019-05-24 14:00:00,81.47,81.55,81.4,81.51,50441.0,75.1778,75.2516,75.1132,75.2147,50441.0
2019-05-24 14:30:00,81.5,81.58,81.46,81.5,37410.0,75.2055,75.2793,75.1686,75.2055,37410.0
2019-05-24 15:00:00,81.51,81.62,81.5,81.58,45217.0,75.2147,75.3162,75.2055,75.2793,45217.0
2019-05-24 15:30:00,81.56,81.83,81.53,81.82,375012.0,75.2608,75.51,75.2331,75.5008,375012.0
2019-05-28 09:30:00,81.8,82.79,81.69,82.63,209877.0,75.4823,76.3958,75.3808,76.2482,209877.0
2019-05-28 10:00:00,82.65,82.76,82.52,82.56,109048.0,76.2666,76.3682,76.1467,76.1836,109048.0
2019-05-28 10:30:00,82.55,82.57,82.27,82.35,108454.0,76.1744,76.1928,75.916,75.9898,108454.0
2019-05-28 11:00:00,82.36,82.59,82.36,82.44,75975.0,75.999,76.2113,75.999,76.0729,75975.0
2019-05-28 11:30:00,82.44,82.58,82.37,82.53,163937.0,76.0729,76.2021,76.0083,76.1559,163937.0
2019-05-28 12:00:00,82.52,82.66,82.51,82.62,94101.0,76.1467,76.2759,76.1375,76.239,94101.0
2019-05-28 12:30:00,82.63,82.66,82.4,82.41,202444.0,76.2482,76.2759,76.036,76.0452,202444.0
2019-05-28 13:00:00,82.42,82.53,82.31,82.41,126826.0,76.0544,76.1559,75.9529,76.0452,126826.0
2019-05-28 13:30:00,82.41,82.52,82.35,82.51,90294.0,76.0452,76.1467,75.9898,76.1375,90294.0
2019-05-28 14:00:00,82.5,82.51,82.32,82.34,128295.0,76.1282,76.1375,75.9621,75.9806,128295.0
2019-05-28 14:30:00,82.32,82.32,81.97,82.14,156078.0,75.9621,75.9621,75.6392,75.796,156078.0
2019-05-28 15:00:00,82.13,82.28,82.05,82.19,219851.0,75.7868,75.9252,75.713,75.8422,219851.0
2019-05-28 15:30:00,82.19,82.2,81.85,82.05,747506.0,75.8422,75.8514,75.5284,75.713,747506.0
2019-05-29 09:30:00,81.58,82.05,81.43,81.71,157978.0,75.2793,75.713,75.1409,75.3992,157978.0
2019-05-29 10:00:00,81.7,81.89,81.59,81.89,87728.0,75.39,75.5653,75.2885,75.5653,87728.0
2019-05-29 10:30:00,81.87,81.89,81.68,81.74,97699.0,75.5469,75.5653,75.3716,75.4269,97699.0
2019-05-29 11:00:00,81.73,81.97,81.72,81.73,56254.0,75.4177,75.6392,75.4085,75.4177,56254.0
2019-05-29 11:30:00,81.73,81.76,81.28,81.38,88904.0,75.4177,75.4454,75.0025,75.0947,88904.0
2019-05-29 12:00:00,81.39,81.59,81.37,81.53,63356.0,75.104,75.2885,75.0855,75.2331,63356.0
2019-05-29 12:30:00,81.53,81.67,81.52,81.59,61932.0,75.2331,75.3623,75.2239,75.2885,61932.0
2019-05-29 13:00:00,81.59,81.89,81.52,81.86,57989.0,75.2885,75.5653,75.2239,75.5377,57989.0
2019-05-29 13:30:00,81.87,81.97,81.79,81.89,49176.0,75.5469,75.6392,75.4731,75.5653,49176.0
2019-05-29 14:00:00,81.89,82.07,81.89,82.06,64574.0,75.5653,75.7314,75.5653,75.7222,64574.0
2019-05-29 14:30:00,82.07,82.07,81.67,81.81,55974.0,75.7314,75.7314,75.3623,75.4915,55974.0
2019-05-29 15:00:00,81.81,81.93,81.71,81.93,106764.0,75.4915,75.6023,75.3992,75.6023,106764.0
2019-05-29 15:30:00,81.94,82.17,81.89,82.05,277300.0,75.6115,75.8237,75.5653,75.713,277300.0
2019-05-30 09:30:00,82.19,82.47,82.01,82.34,70425.0,75.8422,76.1005,75.6761,75.9806,70425.0
2019-05-30 10:00:00,82.34,82.67,82.29,82.59,87165.0,75.9806,76.2851,75.9345,76.2113,87165.0
2019-05-30 10:30:00,82.58,82.61,82.28,82.4,81118.0,76.2021,76.2297,75.9252,76.036,81118.0
2019-05-30 11:00:00,82.4,82.57,82.21,82.57,183749.0,76.036,76.1928,75.8606,76.1928,183749.0
2019-05-30 11:30:00,82.57,82.64,82.35,82.38,218513.0,76.1928,76.2574,75.9898,76.0175,218513.0
2019-05-30 12:00:00,82.4,82.4,82.17,82.23,25892.0,76.036,76.036,75.8237,75.8791,25892.0
2019-05-30 12:30:00,82.25,82.47,82.23,82.44,42541.0,75.8975,76.1005,75.8791,76.0729,42541.0
2019-05-30 13:00:00,82.45,82.5,82.36,82.48,99903.0,76.0821,76.1282,75.999,76.1098,99903.0
2019-05-30 13:30:00,82.48,82.5,82.36,82.41,102887.0,76.1098,76.1282,75.999,76.0452,102887.0
2019-05-30 14:00:00,82.42,82.56,82.41,82.48,78865.0,76.0544,76.1836,76.0452,76.1098,78865.0
2019-05-30 14:30:00,82.48,82.62,82.38,82.55,116399.0,76.1098,76.239,76.0175,76.1744,116399.0
2019-05-30 15:00:00,82.54,82.58,82.41,82.54,107725.0,76.1651,76.2021,76.0452,76.1651,107725.0
2019-05-30 15:30:00,82.54,82.72,82.48,82.63,245692.0,76.1651,76.3312,76.1098,76.2482,245692.0
2019-05-31 09:30:00,81.88,82.23,81.78,82.14,116633.0,75.5561,75.8791,75.4638,75.796,116633.0
2019-05-31 10:00:00,82.1,82.17,81.9,81.96,137733.0,75.7591,75.8237,75.5746,75.6299,137733.0
2019-05-31 10:30:00,81.96,82.37,81.96,82.12,118287.0,75.6299,76.0083,75.6299,75.7776,118287.0
2019-05-31 11:00:00,82.11,82.41,82.08,82.31,85477.0,75.7684,76.0452,75.7407,75.9529,85477.0
2019-05-31 11:30:00,82.3,82.3,81.99,82.24,104601.0,75.9437,75.9437,75.6576,75.8883,104601.0
2019-05-31 12:00:00,82.2,82.33,82.17,82.23,96957.0,75.8514,75.9714,75.8237,75.8791,96957.0
2019-05-31 12:30:00,82.23,82.31,82.14,82.23,52647.0,75.8791,75.9529,75.796,75.8791,52647.0
2019-05-31 13:00:00,82.23,82.37,82.21,82.36,28184.0,75.8791,76.0083,75.8606,75.999,28184.0
2019-05-31 13:30:00,82.34,82.36,82.22,82.24,35572.0,75.9806,75.999,75.8699,75.8883,35572.0
2019-05-31 14:00:00,82.24,82.26,82.09,82.2,127848.0,75.8883,75.9068,75.7499,75.8514,127848.0
2019-05-31 14:30:00,82.2,82.35,82.1,82.21,125506.0,75.8514,75.9898,75.7591,75.8606,125506.0
2019-05-31 15:00:00,82.2,82.24,82.14,82.18,222151.0,75.8514,75.8883,75.796,75.8329,222151.0
2019-05-31 15:30:00,82.16,82.29,82.05,82.2,476102.0,75.8145,75.9345,75.713,75.8514,476102.0
2019-06-03 09:30:00,82.3,82.57,81.95,82.05,133850.0,75.9437,76.1928,75.6207,75.713,133850.0
2019-06-03 10:00:00,82.03,82.57,81.94,82.53,142272.0,75.6945,76.1928,75.6115,76.1559,142272.0
2019-06-03 10:30:00,82.53,82.65,82.45,82.65,169701.0,76.1559,76.2666,76.0821,76.2666,169701.0
2019-06-03 11:00:00,82.64,82.65,82.41,82.52,194665.0,76.2574,76.2666,76.0452,76.1467,194665.0
2019-06-03 11:30:00,82.52,82.6,82.29,82.35,175026.0,76.1467,76.2205,75.9345,75.9898,175026.0
2019-06-03 12:00:00,82.34,82.39,81.97,81.99,196058.0,75.9806,76.0267,75.6392,75.6576,196058.0
2019-06-03 12:30:00,81.98,82.12,81.95,82.0,149160.0,75.6484,75.7776,75.6207,75.6668,149160.0
2019-06-03 13:00:00,81.99,82.59,81.97,82.43,227925.0,75.6576,76.2113,75.6392,76.0636,227925.0
2019-06-03 13:30:00,82.46,82.48,82.2,82.4,134273.0,76.0913,76.1098,75.8514,76.036,134273.0
2019-06-03 14:00:00,82.42,82.45,82.28,82.33,123009.0,76.0544,76.0821,75.9252,75.9714,123009.0
2019-06-03 14:30:00,82.34,82.36,82.17,82.3,242359.0,75.9806,75.999,75.8237,75.9437,242359.0
2019-06-03 15:00:00,82.31,82.32,81.95,82.19,476013.0,75.9529,75.9621,75.6207,75.8422,476013.0
2019-06-03 15:30:00,82.17,82.66,82.01,82.5,487606.0,75.8237,76.2759,75.6761,76.1282,487606.0
2019-06-04 09:30:00,82.92,83.43,82.83,83.36,263580.0,76.5158,76.9864,76.4327,76.9218,263580.0
2019-06-04 10:00:00,83.39,83.8,83.29,83.68,195330.0,76.9495,77.3278,76.8572,77.2171,195330.0
2019-06-04 10:30:00,83.67,83.71,83.28,83.38,386605.0,77.2079,77.2448,76.848,76.9403,386605.0
2019-06-04 11:00:00,83.37,83.67,83.35,83.54,359040.0,76.931,77.2079,76.9126,77.0879,359040.0
2019-06-04 11:30:00,83.55,83.94,83.44,83.85,139698.0,77.0971,77.457,76.9956,77.374,139698.0
2019-06-04 12:00:00,83.86,83.86,83.62,83.83,117635.0,77.3832,77.3832,77.1617,77.3555,117635.0
2019-06-04 12:30:00,83.83,83.93,83.73,83.82,540345.0,77.3555,77.4478,77.2632,77.3463,540345.0
2019-06-04 13:00:00,83.83,83.83,83.39,83.46,97262.0,77.3555,77.3555,76.9495,77.0141,97262.0
2019-06-04 13:30:00,83.45,83.57,83.43,83.48,65085.0,77.0049,77.1156,76.9864,77.0325,65085.0
2019-06-04 14:00:00,83.48,83.48,83.24,83.41,57734.0,77.0325,77.0325,76.8111,76.9679,57734.0
2019-06-04 14:30:00,83.4,83.47,83.33,83.42,69833.0,76.9587,77.0233,76.8941,76.9772,69833.0
2019-06-04 15:00:00,83.43,83.75,83.43,83.75,65421.0,76.9864,77.2817,76.9864,77.2817,65421.0
2019-06-04 15:30:00,83.76,83.9,83.6,83.82,297941.0,77.2909,77.4201,77.1433,77.3463,297941.0
2019-06-05 09:30:00,84.17,84.96,84.0,84.94,163099.0,77.6693,78.3982,77.5124,78.3798,163099.0
2019-06-05 10:00:00,84.96,84.99,84.48,84.55,107176.0,78.3982,78.4259,77.9553,78.0199,107176.0
2019-06-05 10:30:00,84.55,84.56,84.27,84.3,122053.0,78.0199,78.0291,77.7615,77.7892,122053.0
2019-06-05 11:00:00,84.31,84.45,84.19,84.43,101332.0,77.7984,77.9276,77.6877,77.9092,101332.0
2019-06-05 11:30:00,84.44,84.54,84.41,84.51,60891.0,77.9184,78.0107,77.8907,77.983,60891.0
2019-06-05 12:00:00,84.53,84.83,84.44,84.8,45661.0,78.0014,78.2783,77.9184,78.2506,45661.0
2019-06-05 12:30:00,84.8,85.0,84.64,84.95,64001.0,78.2506,78.4351,78.103,78.389,64001.0
2019-06-05 13:00:00,84.97,85.01,84.86,84.94,99046.0,78.4075,78.4444,78.306,78.3798,99046.0
2019-06-05 13:30:00,84.95,85.0,84.84,84.93,52733.0,78.389,78.4351,78.2875,78.3706,52733.0
2019-06-05 14:00:00,84.93,84.95,84.77,84.77,69364.0,78.3706,78.389,78.2229,78.2229,69364.0
2019-06-05 14:30:00,84.79,84.89,84.65,84.66,107825.0,78.2414,78.3336,78.1122,78.1214,107825.0
2019-06-05 15:00:00,84.64,84.75,84.59,84.71,68782.0,78.103,78.2045,78.0568,78.1675,68782.0
2019-06-05 15:30:00,84.7,85.0,84.53,84.96,269904.0,78.1583,78.4351,78.0014,78.3982,269904.0
2019-06-06 09:30:00,85.1,85.1,84.63,84.71,96281.0,78.5274,78.5274,78.0937,78.1675,96281.0
2019-06-06 10:00:00,84.73,85.01,84.68,84.9,59232.0,78.186,78.4444,78.1399,78.3429,59232.0
2019-06-06 10:30:00,84.9,85.01,84.69,84.73,61841.0,78.3429,78.4444,78.1491,78.186,61841.0
2019-06-06 11:00:00,84.72,85.01,84.65,84.99,69948.0,78.1768,78.4444,78.1122,78.4259,69948.0
2019-06-06 11:30:00,84.99,85.0,84.7,84.8,87139.0,78.4259,78.4351,78.1583,78.2506,87139.0
2019-06-06 12:00:00,84.81,84.99,84.8,84.96,34761.0,78.2598,78.4259,78.2506,78.3982,34761.0
2019-06-06 12:30:00,84.95,85.06,84.93,85.03,35620.0,78.389,78.4905,78.3706,78.4628,35620.0
2019-06-06 13:00:00,85.03,85.1,84.93,85.09,39967.0,78.4628,78.5274,78.3706,78.5182,39967.0
2019-06-06 13:30:00,85.1,85.14,85.02,85.09,49712.0,78.5274,78.5643,78.4536,78.5182,49712.0
2019-06-06 14:00:00,85.09,85.17,84.88,84.9,57418.0,78.5182,78.592,78.3244,78.3429,57418.0
2019-06-06 14:30:00,84.91,85.11,84.91,85.05,62371.0,78.3521,78.5367,78.3521,78.4813,62371.0
2019-06-06 15:00:00,85.06,85.27,85.03,85.25,79766.0,78.4905,78.6843,78.4628,78.6658,79766.0
2019-06-06 15:30:00,85.25,85.47,85.19,85.23,274413.0,78.6658,78.8688,78.6105,78.6474,274413.0
2019-06-07 09:30:00,85.29,85.77,85.29,85.55,163414.0,78.7027,79.1457,78.7027,78.9427,163414.0
2019-06-07 10:00:00,85.5,85.65,85.42,85.53,72482.0,78.8965,79.0349,78.8227,78.9242,72482.0
2019-06-07 10:30:00,85.55,85.85,85.55,85.7,61105.0,78.9427,79.2195,78.9427,79.0811,61105.0
2019-06-07 11:00:00,85.71,85.73,85.58,85.63,75117.0,79.0903,79.1088,78.9704,79.0165,75117.0
2019-06-07 11:30:00,85.65,85.72,85.47,85.53,64858.0,79.0349,79.0995,78.8688,78.9242,64858.0
2019-06-07 12:00:00,85.5,85.65,85.5,85.64,32026.0,78.8965,79.0349,78.8965,79.0257,32026.0
2019-06-07 12:30:00,85.64,85.7,85.51,85.59,45550.0,79.0257,79.0811,78.9058,78.9796,45550.0
2019-06-07 13:00:00,85.61,85.64,85.44,85.5,49404.0,78.998,79.0257,78.8412,78.8965,49404.0
2019-06-07 13:30:00,85.5,85.52,85.39,85.45,43302.0,78.8965,78.915,78.795,78.8504,43302.0
2019-06-07 14:00:00,85.47,85.53,85.38,85.47,54919.0,78.8688,78.9242,78.7858,78.8688,54919.0
2019-06-07 14:30:00,85.47,85.52,85.28,85.29,62725.0,78.8688,78.915,78.6935,78.7027,62725.0
2019-06-07 15:00:00,85.31,85.47,85.3,85.42,80705.0,78.7212,78.8688,78.712,78.8227,80705.0
2019-06-07 15:30:00,85.42,85.52,85.32,85.38,279250.0,78.8227,78.915,78.7304,78.7858,279250.0
2019-06-10 09:30:00,85.9,86.17,85.53,85.62,142885.0,79.2656,79.5148,78.9242,79.0073,142885.0
2019-06-10 10:00:00,85.63,85.84,85.53,85.61,167093.0,79.0165,79.2103,78.9242,78.998,167093.0
2019-06-10 10:30:00,85.6,85.89,85.56,85.83,113292.0,78.9888,79.2564,78.9519,79.201,113292.0
2019-06-10 11:00:00,85.8,85.96,85.65,85.95,96651.0,79.1734,79.321,79.0349,79.3118,96651.0
2019-06-10 11:30:00,85.95,86.01,85.9,85.98,144009.0,79.3118,79.3671,79.2656,79.3395,144009.0
2019-06-10 12:00:00,85.98,85.99,85.87,85.9,79800.0,79.3395,79.3487,79.238,79.2656,79800.0
2019-06-10 12:30:00,85.89,85.9,85.8,85.81,76029.0,79.2564,79.2656,79.1734,79.1826,76029.0
2019-06-10 13:00:00,85.83,86.13,85.8,86.11,81463.0,79.201,79.4779,79.1734,79.4594,81463.0
2019-06-10 13:30:00,86.13,86.16,86.04,86.05,57184.0,79.4779,79.5056,79.3948,79.4041,57184.0
2019-06-10 14:00:00,86.06,86.2,85.96,86.17,70692.0,79.4133,79.5425,79.321,79.5148,70692.0
2019-06-10 14:30:00,86.17,86.46,86.16,86.41,105792.0,79.5148,79.7824,79.5056,79.7362,105792.0
2019-06-10 15:00:00,86.39,86.44,86.14,86.19,67522.0,79.7178,79.7639,79.4871,79.5332,67522.0
2019-06-10 15:30:00,86.19,86.25,86.05,86.05,283166.0,79.5332,79.5886,79.4041,79.4041,283166.0
2019-06-11 09:30:00,86.52,86.78,85.96,86.01,65158.0,79.8378,80.0777,79.321,79.3671,65158.0
2019-06-11 10:00:00,86.06,86.14,85.66,85.68,85641.0,79.4133,79.4871,79.0442,79.0626,85641.0
2019-06-11 10:30:00,85.67,85.77,85.36,85.53,108084.0,79.0534,79.1457,78.7673,78.9242,108084.0
2019-06-11 11:00:00,85.53,85.67,85.51,85.6,46077.0,78.9242,79.0534,78.9058,78.9888,46077.0
2019-06-11 11:30:00,85.61,85.61,85.34,85.42,64497.0,78.998,78.998,78.7489,78.8227,64497.0
2019-06-11 12:00:00,85.41,85.44,85.19,85.19,54759.0,78.8135,78.8412,78.6105,78.6105,54759.0
2019-06-11 12:30:00,85.19,85.39,84.95,84.95,113235.0,78.6105,78.795,78.389,78.389,113235.0
2019-06-11 13:00:00,84.95,85.02,84.81,84.82,62287.0,78.389,78.4536,78.2598,78.269,62287.0
2019-06-11 13:30:00,84.84,85.03,84.68,84.98,68513.0,78.2875,78.4628,78.1399,78.4167,68513.0
2019-06-11 14:00:00,85.0,85.18,85.0,85.03,63828.0,78.4351,78.6012,78.4351,78.4628,63828.0
2019-06-11 14:30:00,85.02,85.03,84.85,84.9,76971.0,78.4536,78.4628,78.2967,78.3429,76971.0
2019-06-11 15:00:00,84.9,85.02,84.76,84.9,112328.0,78.3429,78.4536,78.2137,78.3429,112328.0
2019-06-11 15:30:00,84.9,85.06,84.87,84.93,362198.0,78.3429,78.4905,78.3152,78.3706,362198.0
2019-06-12 09:30:00,84.93,85.46,84.92,85.0,66949.0,78.3706,78.8596,78.3613,78.4351,66949.0
2019-06-12 10:00:00,84.97,85.15,84.81,84.83,77981.0,78.4075,78.5736,78.2598,78.2783,77981.0
2019-06-12 10:30:00,84.82,85.05,84.75,84.97,90115.0,78.269,78.4813,78.2045,78.4075,90115.0
2019-06-12 11:00:00,84.96,84.99,84.77,84.96,66647.0,78.3982,78.4259,78.2229,78.3982,66647.0
2019-06-12 11:30:00,84.96,84.97,84.81,84.83,55567.0,78.3982,78.4075,78.2598,78.2783,55567.0
2019-06-12 12:00:00,84.84,85.04,84.83,84.99,42644.0,78.2875,78.4721,78.2783,78.4259,42644.0
2019-06-12 12:30:00,85.0,85.2,84.97,85.15,53758.0,78.4351,78.6197,78.4075,78.5736,53758.0
2019-06-12 13:00:00,85.15,85.25,85.13,85.23,50804.0,78.5736,78.6658,78.5551,78.6474,50804.0
2019-06-12 13:30:00,85.23,85.3,85.16,85.24,52219.0,78.6474,78.712,78.5828,78.6566,52219.0
2019-06-12 14:00:00,85.23,85.29,85.12,85.17,42474.0,78.6474,78.7027,78.5459,78.592,42474.0
2019-06-12 14:30:00,85.17,85.3,85.09,85.22,45092.0,78.592,78.712,78.5182,78.6382,45092.0
2019-06-12 15:00:00,85.21,85.4,85.2,85.34,73137.0,78.6289,78.8043,78.6197,78.7489,73137.0
2019-06-12 15:30:00,85.33,85.48,85.21,85.47,234101.0,78.7397,78.8781,78.6289,78.8688,234101.0
2019-06-13 09:30:00,85.46,85.46,84.25,84.38,92803.0,79.1161,79.1161,77.9959,78.1162,92803.0
2019-06-13 10:00:00,84.38,84.88,84.35,84.76,94892.0,78.1162,78.5791,78.0884,78.468,94892.0
2019-06-13 10:30:00,84.76,84.78,84.49,84.49,62269.0,78.468,78.4865,78.2181,78.2181,62269.0
2019-06-13 11:00:00,84.48,84.62,84.27,84.59,84833.0,78.2088,78.3384,78.0144,78.3106,84833.0
2019-06-13 11:30:00,84.58,84.66,84.54,84.61,59292.0,78.3014,78.3754,78.2643,78.3291,59292.0
2019-06-13 12:00:00,84.61,84.64,84.42,84.43,49109.0,78.3291,78.3569,78.1533,78.1625,49109.0
2019-06-13 12:30:00,84.44,84.64,84.42,84.58,38597.0,78.1718,78.3569,78.1533,78.3014,38597.0
2019-06-13 13:00:00,84.6,84.63,84.52,84.6,59615.0,78.3199,78.3477,78.2458,78.3199,59615.0
2019-06-13 13:30:00,84.6,84.64,84.53,84.59,40908.0,78.3199,78.3569,78.2551,78.3106,40908.0
2019-06-13 14:00:00,84.58,84.62,84.37,84.45,48641.0,78.3014,78.3384,78.107,78.181,48641.0
2019-06-13 14:30:00,84.45,84.55,84.39,84.5,56338.0,78.181,78.2736,78.1255,78.2273,56338.0
2019-06-13 15:00:00,84.48,84.5,84.28,84.38,67401.0,78.2088,78.2273,78.0236,78.1162,67401.0
2019-06-13 15:30:00,84.38,84.57,84.3,84.56,265289.0,78.1162,78.2921,78.0422,78.2829,265289.0
2019-06-14 09:30:00,84.69,85.0,84.46,84.67,80443.0,78.4032,78.6902,78.1903,78.3847,80443.0
2019-06-14 10:00:00,84.7,84.84,84.56,84.56,76332.0,78.4125,78.5421,78.2829,78.2829,76332.0
2019-06-14 10:30:00,84.59,84.77,84.59,84.68,52156.0,78.3106,78.4773,78.3106,78.394,52156.0
2019-06-14 11:00:00,84.68,84.7,84.46,84.67,42885.0,78.394,78.4125,78.1903,78.3847,42885.0
2019-06-14 11:30:00,84.67,84.74,84.58,84.69,40799.0,78.3847,78.4495,78.3014,78.4032,40799.0
2019-06-14 12:00:00,84.68,84.7,84.6,84.69,21896.0,78.394,78.4125,78.3199,78.4032,21896.0
2019-06-14 12:30:00,84.69,84.84,84.69,84.83,48149.0,78.4032,78.5421,78.4032,78.5328,48149.0
2019-06-14 13:00:00,84.83,84.91,84.81,84.81,25380.0,78.5328,78.6069,78.5143,78.5143,25380.0
2019-06-14 13:30:00,84.81,84.91,84.78,84.85,24090.0,78.5143,78.6069,78.4865,78.5513,24090.0
2019-06-14 14:00:00,84.84,84.93,84.81,84.89,41908.0,78.5421,78.6254,78.5143,78.5884,41908.0
2019-06-14 14:30:00,84.89,84.9,84.79,84.81,41772.0,78.5884,78.5976,78.4958,78.5143,41772.0
2019-06-14 15:00:00,84.8,85.01,84.77,84.98,82248.0,78.505,78.6995,78.4773,78.6717,82248.0
2019-06-14 15:30:00,84.98,85.11,84.91,84.94,183956.0,78.6717,78.792,78.6069,78.6347,183956.0
2019-06-17 09:30:00,85.16,85.38,84.85,85.06,64609.0,78.8383,79.042,78.5513,78.7457,64609.0
2019-06-17 10:00:00,85.09,85.28,85.01,85.18,42557.0,78.7735,78.9494,78.6995,78.8568,42557.0
2019-06-17 10:30:00,85.19,85.23,85.0,85.18,43167.0,78.8661,78.9031,78.6902,78.8568,43167.0
2019-06-17 11:00:00,85.17,85.21,85.07,85.13,46348.0,78.8476,78.8846,78.755,78.8105,46348.0
2019-06-17 11:30:00,85.12,85.15,84.82,84.83,65655.0,78.8013,78.8291,78.5236,78.5328,65655.0
2019-06-17 12:00:00,84.8,84.81,84.49,84.52,54836.0,78.505,78.5143,78.2181,78.2458,54836.0
2019-06-17 12:30:00,84.52,84.82,84.52,84.78,95941.0,78.2458,78.5236,78.2458,78.4865,95941.0
2019-06-17 13:00:00,84.78,84.78,84.62,84.66,44162.0,78.4865,78.4865,78.3384,78.3754,44162.0
2019-06-17 13:30:00,84.67,84.71,84.62,84.7,30769.0,78.3847,78.4217,78.3384,78.4125,30769.0
2019-06-17 14:00:00,84.71,84.71,84.5,84.5,62079.0,78.4217,78.4217,78.2273,78.2273,62079.0
2019-06-17 14:30:00,84.51,84.53,84.26,84.28,55582.0,78.2366,78.2551,78.0051,78.0236,55582.0
2019-06-17 15:00:00,84.28,84.34,84.22,84.32,75368.0,78.0236,78.0792,77.9681,78.0607,75368.0
2019-06-17 15:30:00,84.32,84.32,83.95,84.04,261235.0,78.0607,78.0607,77.7181,77.8015,261235.0
2019-06-18 09:30:00,84.35,84.68,84.05,84.42,169894.0,78.0884,78.394,77.8107,78.1533,169894.0
2019-06-18 10:00:00,84.45,84.74,84.44,84.53,90317.0,78.181,78.4495,78.1718,78.2551,90317.0
2019-06-18 10:30:00,84.53,84.66,84.26,84.62,108157.0,78.2551,78.3754,78.0051,78.3384,108157.0
2019-06-18 11:00:00,84.62,84.63,84.24,84.35,88954.0,78.3384,78.3477,77.9866,78.0884,88954.0
2019-06-18 11:30:00,84.36,84.54,84.31,84.52,65163.0,78.0977,78.2643,78.0514,78.2458,65163.0
2019-06-18 12:00:00,84.5,84.78,84.5,84.77,57096.0,78.2273,78.4865,78.2273,78.4773,57096.0
2019-06-18 12:30:00,84.76,84.85,84.73,84.82,46847.0,78.468,78.5513,78.4402,78.5236,46847.0
2019-06-18 13:00:00,84.8,84.87,84.61,84.63,61076.0,78.505,78.5698,78.3291,78.3477,61076.0
2019-06-18 13:30:00,84.63,84.74,84.61,84.68,33322.0,78.3477,78.4495,78.3291,78.394,33322.0
2019-06-18 14:00:00,84.69,84.83,84.69,84.81,68879.0,78.4032,78.5328,78.4032,78.5143,68879.0
2019-06-18 14:30:00,84.81,84.86,84.74,84.79,61653.0,78.5143,78.5606,78.4495,78.4958,61653.0
2019-06-18 15:00:00,84.8,84.87,84.73,84.76,67474.0,78.505,78.5698,78.4402,78.468,67474.0
2019-06-18 15:30:00,84.75,84.79,84.63,84.7,267681.0,78.4588,78.4958,78.3477,78.4125,267681.0
2019-06-19 09:30:00,84.94,85.28,84.77,85.16,63879.0,78.6347,78.9494,78.4773,78.8383,63879.0
2019-06-19 10:00:00,85.16,85.17,85.01,85.03,37770.0,78.8383,78.8476,78.6995,78.718,37770.0
2019-06-19 10:30:00,85.02,85.02,84.82,84.85,28916.0,78.7087,78.7087,78.5236,78.5513,28916.0
2019-06-19 11:00:00,84.86,85.05,84.84,85.05,29405.0,78.5606,78.7365,78.5421,78.7365,29405.0
2019-06-19 11:30:00,85.05,85.2,85.04,85.08,29345.0,78.7365,78.8754,78.7272,78.7643,29345.0
2019-06-19 12:00:00,85.07,85.12,84.99,85.08,31385.0,78.755,78.8013,78.6809,78.7643,31385.0
2019-06-19 12:30:00,85.09,85.24,85.09,85.2,15751.0,78.7735,78.9124,78.7735,78.8754,15751.0
2019-06-19 13:00:00,85.2,85.22,85.09,85.12,18945.0,78.8754,78.8939,78.7735,78.8013,18945.0
2019-06-19 13:30:00,85.13,85.18,85.03,85.09,38734.0,78.8105,78.8568,78.718,78.7735,38734.0
2019-06-19 14:00:00,85.11,85.3,84.93,85.19,67724.0,78.792,78.9679,78.6254,78.8661,67724.0
2019-06-19 14:30:00,85.2,85.34,85.15,85.23,56198.0,78.8754,79.005,78.8291,78.9031,56198.0
2019-06-19 15:00:00,85.23,85.46,85.23,85.41,54686.0,78.9031,79.1161,78.9031,79.0698,54686.0
2019-06-19 15:30:00,85.41,85.59,85.37,85.45,150785.0,79.0698,79.2364,79.0327,79.1068,150785.0
2019-06-20 09:30:00,85.43,86.41,85.43,85.96,77153.0,79.0883,79.9955,79.0883,79.5789,77153.0
2019-06-20 10:00:00,85.98,86.0,85.72,85.91,98881.0,79.5975,79.616,79.3568,79.5326,98881.0
2019-06-20 10:30:00,85.92,85.93,85.73,85.73,70106.0,79.5419,79.5512,79.366,79.366,70106.0
2019-06-20 11:00:00,85.74,85.91,85.74,85.78,59388.0,79.3753,79.5326,79.3753,79.4123,59388.0
2019-06-20 11:30:00,85.8,85.98,85.77,85.89,121004.0,79.4308,79.5975,79.403,79.5141,121004.0
2019-06-20 12:00:00,85.9,85.91,85.51,85.7,158530.0,79.5234,79.5326,79.1623,79.3382,158530.0
2019-06-20 12:30:00,85.69,85.79,85.64,85.68,39562.0,79.329,79.4216,79.2827,79.3197,39562.0
2019-06-20 13:00:00,85.69,85.95,85.67,85.94,34005.0,79.329,79.5697,79.3105,79.5604,34005.0
2019-06-20 13:30:00,85.95,86.03,85.92,86.02,74210.0,79.5697,79.6437,79.5419,79.6345,74210.0
2019-06-20 14:00:00,86.02,86.22,86.01,86.17,35938.0,79.6345,79.8196,79.6252,79.7733,35938.0
2019-06-20 14:30:00,86.18,86.28,86.15,86.28,39430.0,79.7826,79.8752,79.7548,79.8752,39430.0
2019-06-20 15:00:00,86.25,86.34,86.18,86.34,58448.0,79.8474,79.9307,79.7826,79.9307,58448.0
2019-06-20 15:30:00,86.33,86.65,86.3,86.44,247950.0,79.9215,80.2177,79.8937,80.0233,247950.0
2019-06-21 09:30:00,86.67,86.86,86.36,86.78,444533.0,80.2362,80.4121,79.9492,80.3381,444533.0
2019-06-21 10:00:00,86.77,86.95,86.72,86.87,67119.0,80.3288,80.4954,80.2825,80.4214,67119.0
2019-06-21 10:30:00,86.86,86.92,86.72,86.88,98834.0,80.4121,80.4677,80.2825,80.4306,98834.0
2019-06-21 11:00:00,86.89,87.08,86.87,86.99,103321.0,80.4399,80.6158,80.4214,80.5325,103321.0
2019-06-21 11:30:00,86.97,87.11,86.94,87.08,93779.0,80.514,80.6436,80.4862,80.6158,93779.0
2019-06-21 12:00:00,87.08,87.16,87.01,87.05,49139.0,80.6158,80.6899,80.551,80.588,49139.0
2019-06-21 12:30:00,87.03,87.16,86.96,87.06,121283.0,80.5695,80.6899,80.5047,80.5973,121283.0
2019-06-21 13:00:00,87.06,87.08,86.8,86.92,250751.0,80.5973,80.6158,80.3566,80.4677,250751.0
2019-06-21 13:30:00,86.91,87.01,86.87,86.99,120686.0,80.4584,80.551,80.4214,80.5325,120686.0
2019-06-21 14:00:00,87.0,87.02,86.9,86.95,131195.0,80.5417,80.5602,80.4492,80.4954,131195.0
2019-06-21 14:30:00,86.95,87.0,86.88,86.92,172857.0,80.4954,80.5417,80.4306,80.4677,172857.0
2019-06-21 15:00:00,86.92,87.26,86.89,87.22,332365.0,80.4677,80.7824,80.4399,80.7454,332365.0
2019-06-21 15:30:00,87.24,87.24,86.7,86.76,598240.0,80.7639,80.7639,80.264,80.3195,598240.0
2019-06-24 09:30:00,86.59,87.08,86.44,86.98,121334.0,80.1622,80.6158,80.0233,80.5232,121334.0
2019-06-24 10:00:00,87.0,87.12,86.71,86.75,74926.0,80.5417,80.6528,80.2733,80.3103,74926.0
2019-06-24 10:30:00,86.77,86.9,86.68,86.71,46259.0,80.3288,80.4492,80.2455,80.2733,46259.0
2019-06-24 11:00:00,86.7,86.86,86.69,86.76,41378.0,80.264,80.4121,80.2547,80.3195,41378.0
2019-06-24 11:30:00,86.78,86.78,86.52,86.55,31604.0,80.3381,80.3381,80.0974,80.1251,31604.0
2019-06-24 12:00:00,86.57,86.63,86.49,86.58,39151.0,80.1437,80.1992,80.0696,80.1529,39151.0
2019-06-24 12:30:00,86.59,86.65,86.42,86.45,39993.0,80.1622,80.2177,80.0048,80.0326,39993.0
2019-06-24 13:00:00,86.45,86.63,86.43,86.61,68189.0,80.0326,80.1992,80.014,80.1807,68189.0
2019-06-24 13:30:00,86.59,86.75,86.59,86.74,37531.0,80.1622,80.3103,80.1622,80.301,37531.0
2019-06-24 14:00:00,86.75,86.75,86.65,86.67,31869.0,80.3103,80.3103,80.2177,80.2362,31869.0
2019-06-24 14:30:00,86.66,86.77,86.65,86.75,38652.0,80.227,80.3288,80.2177,80.3103,38652.0
2019-06-24 15:00:00,86.74,86.91,86.68,86.84,59257.0,80.301,80.4584,80.2455,80.3936,59257.0
2019-06-24 15:30:00,86.85,86.88,86.49,86.61,405515.0,80.4029,80.4306,80.0696,80.1807,405515.0
2019-06-25 09:30:00,86.55,86.6,85.89,86.37,100899.0,80.1251,80.1714,79.5141,79.9585,100899.0
2019-06-25 10:00:00,86.34,86.38,86.02,86.13,87482.0,79.9307,79.9678,79.6345,79.7363,87482.0
2019-06-25 10:30:00,86.14,86.24,86.02,86.14,100869.0,79.7456,79.8381,79.6345,79.7456,100869.0
2019-06-25 11:00:00,86.14,86.5,86.08,86.49,76281.0,79.7456,80.0788,79.69,80.0696,76281.0
2019-06-25 11:30:00,86.49,86.49,86.2,86.31,77312.0,80.0696,80.0696,79.8011,79.903,77312.0
2019-06-25 12:00:00,86.32,86.47,86.31,86.4,35442.0,79.9122,80.0511,79.903,79.9863,35442.0
2019-06-25 12:30:00,86.4,86.49,86.3,86.46,67025.0,79.9863,80.0696,79.8937,80.0418,67025.0
2019-06-25 13:00:00,86.46,86.56,86.31,86.53,82396.0,80.0418,80.1344,79.903,80.1066,82396.0
2019-06-25 13:30:00,86.5,86.67,86.47,86.48,42936.0,80.0788,80.2362,80.0511,80.0603,42936.0
2019-06-25 14:00:00,86.5,86.56,86.22,86.23,77827.0,80.0788,80.1344,79.8196,79.8289,77827.0
2019-06-25 14:30:00,86.23,86.38,86.13,86.34,53768.0,79.8289,79.9678,79.7363,79.9307,53768.0
2019-06-25 15:00:00,86.35,86.5,86.23,86.46,96986.0,79.94,80.0788,79.8289,80.0418,96986.0
2019-06-25 15:30:00,86.47,86.6,86.37,86.52,333767.0,80.0511,80.1714,79.9585,80.0974,333767.0
2019-06-26 09:30:00,86.6,86.6,85.92,85.96,68154.0,80.1714,80.1714,79.5419,79.5789,68154.0
2019-06-26 10:00:00,85.98,85.98,85.55,85.62,104833.0,79.5975,79.5975,79.1994,79.2642,104833.0
2019-06-26 10:30:00,85.59,85.62,85.31,85.4,80221.0,79.2364,79.2642,78.9772,79.0605,80221.0
2019-06-26 11:00:00,85.4,85.4,84.98,85.21,97754.0,79.0605,79.0605,78.6717,78.8846,97754.0
2019-06-26 11:30:00,85.21,85.29,85.02,85.29,57868.0,78.8846,78.9587,78.7087,78.9587,57868.0
2019-06-26 12:00:00,85.3,85.33,85.04,85.04,59615.0,78.9679,78.9957,78.7272,78.7272,59615.0
2019-06-26 12:30:00,85.04,85.13,84.99,85.04,42058.0,78.7272,78.8105,78.6809,78.7272,42058.0
2019-06-26 13:00:00,85.07,85.07,84.91,84.95,53305.0,78.755,78.755,78.6069,78.6439,53305.0
2019-06-26 13:30:00,84.96,84.96,84.71,84.72,65231.0,78.6532,78.6532,78.4217,78.431,65231.0
2019-06-26 14:00:00,84.72,84.92,84.72,84.86,61020.0,78.431,78.6161,78.431,78.5606,61020.0
2019-06-26 14:30:00,84.83,84.88,84.56,84.71,78549.0,78.5328,78.5791,78.2829,78.4217,78549.0
2019-06-26 15:00:00,84.72,84.87,84.7,84.84,95809.0,78.431,78.5698,78.4125,78.5421,95809.0
2019-06-26 15:30:00,84.83,84.94,84.5,84.51,445772.0,78.5328,78.6347,78.2273,78.2366,445772.0
2019-06-27 09:30:00,85.09,85.61,84.93,85.4,71771.0,78.7735,79.2549,78.6254,79.0605,71771.0
2019-06-27 10:00:00,85.44,85.51,85.33,85.35,73860.0,79.0975,79.1623,78.9957,79.0142,73860.0
2019-06-27 10:30:00,85.37,85.61,85.35,85.6,39298.0,79.0327,79.2549,79.0142,79.2457,39298.0
2019-06-27 11:00:00,85.57,85.57,85.39,85.41,39746.0,79.2179,79.2179,79.0512,79.0698,39746.0
2019-06-27 11:30:00,85.41,85.71,85.36,85.68,58284.0,79.0698,79.3475,79.0235,79.3197,58284.0
2019-06-27 12:00:00,85.69,85.85,85.65,85.77,33579.0,79.329,79.4771,79.2919,79.403,33579.0
2019-06-27 12:30:00,85.78,85.9,85.73,85.73,97060.0,79.4123,79.5234,79.366,79.366,97060.0
2019-06-27 13:00:00,85.73,85.93,85.68,85.92,81565.0,79.366,79.5512,79.3197,79.5419,81565.0
2019-06-27 13:30:00,85.93,86.02,85.79,85.81,43223.0,79.5512,79.6345,79.4216,79.4401,43223.0
2019-06-27 14:00:00,85.81,85.85,85.45,85.45,71426.0,79.4401,79.4771,79.1068,79.1068,71426.0
2019-06-27 14:30:00,85.46,85.54,85.41,85.5,46525.0,79.1161,79.1901,79.0698,79.1531,46525.0
2019-06-27 15:00:00,85.5,85.64,85.49,85.63,38936.0,79.1531,79.2827,79.1438,79.2734,38936.0
2019-06-27 15:30:00,85.62,85.79,85.49,85.51,266038.0,79.2642,79.4216,79.1438,79.1623,266038.0
2019-06-28 09:30:00,85.51,85.65,85.25,85.48,65655.0,79.1623,79.2919,78.9216,79.1346,65655.0
2019-06-28 10:00:00,85.51,85.69,85.37,85.41,56210.0,79.1623,79.329,79.0327,79.0698,56210.0
2019-06-28 10:30:00,85.43,85.54,85.41,85.48,41557.0,79.0883,79.1901,79.0698,79.1346,41557.0
2019-06-28 11:00:00,85.48,85.62,85.43,85.48,39989.0,79.1346,79.2642,79.0883,79.1346,39989.0
2019-06-28 11:30:00,85.48,85.74,85.36,85.66,58813.0,79.1346,79.3753,79.0235,79.3012,58813.0
2019-06-28 12:00:00,85.65,85.87,85.63,85.82,32712.0,79.2919,79.4956,79.2734,79.4493,32712.0
2019-06-28 12:30:00,85.79,85.8,85.71,85.72,28463.0,79.4216,79.4308,79.3475,79.3568,28463.0
2019-06-28 13:00:00,85.72,85.72,85.54,85.6,43807.0,79.3568,79.3568,79.1901,79.2457,43807.0
2019-06-28 13:30:00,85.62,85.67,85.58,85.63,52098.0,79.2642,79.3105,79.2271,79.2734,52098.0
2019-06-28 14:00:00,85.64,85.76,85.61,85.73,61203.0,79.2827,79.3938,79.2549,79.366,61203.0
2019-06-28 14:30:00,85.74,85.83,85.72,85.81,65404.0,79.3753,79.4586,79.3568,79.4401,65404.0
2019-06-28 15:00:00,85.81,85.82,85.55,85.58,193866.0,79.4401,79.4493,79.1994,79.2271,193866.0
2019-06-28 15:30:00,85.56,85.81,85.5,85.71,462096.0,79.2086,79.4401,79.1531,79.3475,462096.0
2019-07-01 09:30:00,86.69,86.74,85.7,85.82,90290.0,80.2547,80.301,79.3382,79.4493,90290.0
2019-07-01 10:00:00,85.87,86.24,85.85,86.09,52931.0,79.4956,79.8381,79.4771,79.6993,52931.0
2019-07-01 10:30:00,86.09,86.17,86.0,86.03,47843.0,79.6993,79.7733,79.616,79.6437,47843.0
2019-07-01 11:00:00,86.03,86.17,86.0,86.07,98665.0,79.6437,79.7733,79.616,79.6808,98665.0
2019-07-01 11:30:00,86.07,86.27,86.07,86.16,82509.0,79.6808,79.8659,79.6808,79.7641,82509.0
2019-07-01 12:00:00,86.18,86.34,86.18,86.32,55769.0,79.7826,79.9307,79.7826,79.9122,55769.0
2019-07-01 12:30:00,86.31,86.35,86.17,86.19,45454.0,79.903,79.94,79.7733,79.7919,45454.0
2019-07-01 13:00:00,86.19,86.3,86.15,86.24,88450.0,79.7919,79.8937,79.7548,79.8381,88450.0
2019-07-01 13:30:00,86.24,86.28,86.19,86.26,46121.0,79.8381,79.8752,79.7919,79.8567,46121.0
2019-07-01 14:00:00,86.25,86.25,86.03,86.04,36817.0,79.8474,79.8474,79.6437,79.653,36817.0
2019-07-01 14:30:00,86.03,86.06,85.91,85.93,31725.0,79.6437,79.6715,79.5326,79.5512,31725.0
2019-07-01 15:00:00,85.93,86.16,85.93,86.12,110514.0,79.5512,79.7641,79.5512,79.7271,110514.0
2019-07-01 15:30:00,86.12,86.2,86.04,86.14,254279.0,79.7271,79.8011,79.653,79.7456,254279.0
2019-07-02 09:30:00,86.15,86.48,86.15,86.22,69063.0,79.7548,80.0603,79.7548,79.8196,69063.0
2019-07-02 10:00:00,86.25,86.61,86.25,86.61,38333.0,79.8474,80.1807,79.8474,80.1807,38333.0
2019-07-02 10:30:00,86.6,86.75,86.56,86.64,64771.0,80.1714,80.3103,80.1344,80.2085,64771.0
2019-07-02 11:00:00,86.64,86.78,86.6,86.61,50808.0,80.2085,80.3381,80.1714,80.1807,50808.0
2019-07-02 11:30:00,86.62,86.74,86.52,86.58,40228.0,80.1899,80.301,80.0974,80.1529,40228.0
2019-07-02 12:00:00,86.59,86.63,86.27,86.27,81204.0,80.1622,80.1992,79.8659,79.8659,81204.0
2019-07-02 12:30:00,86.28,86.59,86.22,86.56,75387.0,79.8752,80.1622,79.8196,80.1344,75387.0
2019-07-02 13:00:00,86.56,86.87,86.5,86.78,60106.0,80.1344,80.4214,80.0788,80.3381,60106.0
2019-07-02 13:30:00,86.79,86.85,86.72,86.83,83275.0,80.3473,80.4029,80.2825,80.3844,83275.0
2019-07-02 14:00:00,86.83,87.14,86.82,87.1,100735.0,80.3844,80.6713,80.3751,80.6343,100735.0
2019-07-02 14:30:00,87.11,87.22,86.97,87.0,64631.0,80.6436,80.7454,80.514,80.5417,64631.0
2019-07-02 15:00:00,87.02,87.14,86.98,87.03,81079.0,80.5602,80.6713,80.5232,80.5695,81079.0
2019-07-02 15:30:00,87.02,87.38,87.01,87.37,340035.0,80.5602,80.8935,80.551,80.8843,340035.0
2019-07-03 09:30:00,87.61,88.03,87.54,88.03,122673.0,81.1065,81.4953,81.0416,81.4953,122673.0
2019-07-03 10:00:00,88.04,88.3,87.96,88.2,108972.0,81.5045,81.7452,81.4305,81.6527,108972.0
2019-07-03 10:30:00,88.21,88.43,88.19,88.27,97782.0,81.6619,81.8656,81.6434,81.7175,97782.0
2019-07-03 11:00:00,88.27,88.57,88.27,88.56,136369.0,81.7175,81.9952,81.7175,81.9859,136369.0
2019-07-03 11:30:00,88.56,88.65,88.5,88.6,90329.0,81.9859,82.0692,81.9304,82.023,90329.0
2019-07-03 12:00:00,88.59,88.67,88.4,88.5,129172.0,82.0137,82.0878,81.8378,81.9304,129172.0
2019-07-03 12:30:00,88.5,88.63,88.43,88.54,314670.0,81.9304,82.0507,81.8656,81.9674,314670.0
2019-07-05 09:30:00,88.82,88.96,88.46,88.55,140310.0,82.2266,82.3562,81.8934,81.9767,140310.0
2019-07-05 10:00:00,88.55,88.97,88.47,88.89,76461.0,81.9767,82.3655,81.9026,82.2914,76461.0
2019-07-05 10:30:00,88.92,89.02,88.82,88.98,87986.0,82.3192,82.4118,82.2266,82.3748,87986.0
2019-07-05 11:00:00,88.98,88.98,88.82,88.95,61311.0,82.3748,82.3748,82.2266,82.347,61311.0
2019-07-05 11:30:00,88.95,89.17,88.95,89.17,60117.0,82.347,82.5506,82.347,82.5506,60117.0
2019-07-05 12:00:00,89.17,89.33,88.99,89.33,63333.0,82.5506,82.6988,82.384,82.6988,63333.0
2019-07-05 12:30:00,89.32,89.55,89.3,89.45,111114.0,82.6895,82.9024,82.671,82.8099,111114.0
2019-07-05 13:00:00,89.45,89.45,89.29,89.38,45295.0,82.8099,82.8099,82.6617,82.7451,45295.0
2019-07-05 13:30:00,89.38,89.48,89.24,89.25,45063.0,82.7451,82.8376,82.6155,82.6247,45063.0
2019-07-05 14:00:00,89.25,89.42,89.19,89.42,39894.0,82.6247,82.7821,82.5692,82.7821,39894.0
2019-07-05 14:30:00,89.42,89.56,89.42,89.55,47853.0,82.7821,82.9117,82.7821,82.9024,47853.0
2019-07-05 15:00:00,89.56,89.59,89.4,89.53,79229.0,82.9117,82.9395,82.7636,82.8839,79229.0
2019-07-05 15:30:00,89.55,89.58,89.29,89.52,392218.0,82.9024,82.9302,82.6617,82.8747,392218.0
2019-07-08 09:30:00,89.35,89.56,89.11,89.48,110655.0,82.7173,82.9117,82.4951,82.8376,110655.0
2019-07-08 10:00:00,89.48,89.58,89.3,89.3,92906.0,82.8376,82.9302,82.671,82.671,92906.0
2019-07-08 10:30:00,89.29,89.5,89.29,89.47,94226.0,82.6617,82.8561,82.6617,82.8284,94226.0
2019-07-08 11:00:00,89.48,89.53,89.31,89.42,60655.0,82.8376,82.8839,82.6803,82.7821,60655.0
2019-07-08 11:30:00,89.43,89.49,89.14,89.14,49730.0,82.7913,82.8469,82.5229,82.5229,49730.0
2019-07-08 12:00:00,89.13,89.2,88.98,89.01,48448.0,82.5136,82.5784,82.3748,82.4025,48448.0
2019-07-08 12:30:00,89.01,89.06,88.86,88.89,47872.0,82.4025,82.4488,82.2637,82.2914,47872.0
2019-07-08 13:00:00,88.89,89.08,88.89,89.06,42348.0,82.2914,82.4673,82.2914,82.4488,42348.0
2019-07-08 13:30:00,89.06,89.16,89.02,89.05,36443.0,82.4488,82.5414,82.4118,82.4396,36443.0
2019-07-08 14:00:00,89.05,89.25,88.99,89.25,49454.0,82.4396,82.6247,82.384,82.6247,49454.0
2019-07-08 14:30:00,89.26,89.36,89.2,89.21,66056.0,82.634,82.7265,82.5784,82.5877,66056.0
2019-07-08 15:00:00,89.22,89.32,89.14,89.3,102929.0,82.5969,82.6895,82.5229,82.671,102929.0
2019-07-08 15:30:00,89.3,89.43,89.28,89.4,265444.0,82.671,82.7913,82.6525,82.7636,265444.0
2019-07-09 09:30:00,89.2,89.37,89.09,89.34,188158.0,82.5784,82.7358,82.4766,82.708,188158.0
2019-07-09 10:00:00,89.34,89.37,89.05,89.12,75125.0,82.708,82.7358,82.4396,82.5044,75125.0
2019-07-09 10:30:00,89.12,89.31,89.04,89.25,72246.0,82.5044,82.6803,82.4303,82.6247,72246.0
2019-07-09 11:00:00,89.24,89.52,89.24,89.44,71086.0,82.6155,82.8747,82.6155,82.8006,71086.0
2019-07-09 11:30:00,89.42,89.47,89.39,89.39,80051.0,82.7821,82.8284,82.7543,82.7543,80051.0
2019-07-09 12:00:00,89.39,89.52,89.37,89.42,75987.0,82.7543,82.8747,82.7358,82.7821,75987.0
2019-07-09 12:30:00,89.42,89.45,89.29,89.33,44072.0,82.7821,82.8099,82.6617,82.6988,44072.0
2019-07-09 13:00:00,89.33,89.46,89.3,89.4,41361.0,82.6988,82.8191,82.671,82.7636,41361.0
2019-07-09 13:30:00,89.4,89.44,89.34,89.38,36533.0,82.7636,82.8006,82.708,82.7451,36533.0
2019-07-09 14:00:00,89.38,89.51,89.35,89.5,48981.0,82.7451,82.8654,82.7173,82.8561,48981.0
2019-07-09 14:30:00,89.5,89.52,89.41,89.46,63993.0,82.8561,82.8747,82.7728,82.8191,63993.0
2019-07-09 15:00:00,89.47,89.49,89.38,89.38,65171.0,82.8284,82.8469,82.7451,82.7451,65171.0
2019-07-09 15:30:00,89.37,89.64,89.35,89.59,193864.0,82.7358,82.9858,82.7173,82.9395,193864.0
2019-07-10 09:30:00,89.41,90.32,89.39,90.28,202473.0,82.7728,83.6153,82.7543,83.5782,202473.0
2019-07-10 10:00:00,90.25,90.46,90.19,90.21,103117.0,83.5505,83.7449,83.4949,83.5134,103117.0
2019-07-10 10:30:00,90.22,90.36,90.1,90.14,69248.0,83.5227,83.6523,83.4116,83.4486,69248.0
2019-07-10 11:00:00,90.14,90.17,89.81,90.06,92544.0,83.4486,83.4764,83.1431,83.3746,92544.0
2019-07-10 11:30:00,90.06,90.17,90.05,90.11,40055.0,83.3746,83.4764,83.3653,83.4209,40055.0
2019-07-10 12:00:00,90.11,90.11,89.97,89.98,35575.0,83.4209,83.4209,83.2913,83.3005,35575.0
2019-07-10 12:30:00,89.98,90.13,89.89,90.11,40613.0,83.3005,83.4394,83.2172,83.4209,40613.0
2019-07-10 13:00:00,90.12,90.18,90.07,90.11,59301.0,83.4301,83.4857,83.3838,83.4209,59301.0
2019-07-10 13:30:00,90.09,90.26,90.09,90.23,42439.0,83.4024,83.5597,83.4024,83.532,42439.0
2019-07-10 14:00:00,90.23,90.32,90.08,90.09,52204.0,83.532,83.6153,83.3931,83.4024,52204.0
2019-07-10 14:30:00,90.09,90.21,90.09,90.19,54843.0,83.4024,83.5134,83.4024,83.4949,54843.0
2019-07-10 15:00:00,90.17,90.25,90.08,90.2,87335.0,83.4764,83.5505,83.3931,83.5042,87335.0
2019-07-10 15:30:00,90.2,90.32,90.11,90.28,340264.0,83.5042,83.6153,83.4209,83.5782,340264.0
2019-07-11 09:30:00,90.6,91.11,90.21,90.93,205791.0,83.8745,84.3466,83.5134,84.18,205791.0
2019-07-11 10:00:00,90.93,91.22,90.75,91.21,109762.0,84.18,84.4485,84.0134,84.4392,109762.0
2019-07-11 10:30:00,91.22,91.37,91.12,91.33,90667.0,84.4485,84.5873,84.3559,84.5503,90667.0
2019-07-11 11:00:00,91.33,91.67,91.29,91.59,95450.0,84.5503,84.8651,84.5133,84.791,95450.0
2019-07-11 11:30:00,91.59,91.73,91.5,91.6,115448.0,84.791,84.9206,84.7077,84.8003,115448.0
2019-07-11 12:00:00,91.6,91.6,91.06,91.19,70273.0,84.8003,84.8003,84.3003,84.4207,70273.0
2019-07-11 12:30:00,91.19,91.2,91.08,91.12,130237.0,84.4207,84.43,84.3189,84.3559,130237.0
2019-07-11 13:00:00,91.12,91.12,90.95,90.97,81658.0,84.3559,84.3559,84.1985,84.217,81658.0
2019-07-11 13:30:00,90.98,90.98,90.74,90.87,59454.0,84.2263,84.2263,84.0041,84.1245,59454.0
2019-07-11 14:00:00,90.87,91.23,90.86,91.22,92610.0,84.1245,84.4577,84.1152,84.4485,92610.0
2019-07-11 14:30:00,91.22,91.23,91.05,91.12,158572.0,84.4485,84.4577,84.2911,84.3559,158572.0
2019-07-11 15:00:00,91.12,91.16,91.08,91.13,140028.0,84.3559,84.3929,84.3189,84.3652,140028.0
2019-07-11 15:30:00,91.12,91.77,91.08,91.73,479188.0,84.3559,84.9576,84.3189,84.9206,479188.0
2019-07-12 09:30:00,91.5,91.73,91.07,91.34,121811.0,84.7077,84.9206,84.3096,84.5596,121811.0
2019-07-12 10:00:00,91.37,91.51,91.28,91.36,76165.0,84.5873,84.7169,84.504,84.5781,76165.0
2019-07-12 10:30:00,91.35,91.44,91.07,91.34,61597.0,84.5688,84.6521,84.3096,84.5596,61597.0
2019-07-12 11:00:00,91.33,91.48,91.2,91.25,121814.0,84.5503,84.6892,84.43,84.4762,121814.0
2019-07-12 11:30:00,91.26,91.4,91.25,91.26,49113.0,84.4855,84.6151,84.4762,84.4855,49113.0
2019-07-12 12:00:00,91.26,91.44,91.25,91.34,75473.0,84.4855,84.6521,84.4762,84.5596,75473.0
2019-07-12 12:30:00,91.34,91.42,91.28,91.37,48731.0,84.5596,84.6336,84.504,84.5873,48731.0
2019-07-12 13:00:00,91.38,91.43,91.28,91.29,73446.0,84.5966,84.6429,84.504,84.5133,73446.0
2019-07-12 13:30:00,91.29,91.43,91.28,91.41,97075.0,84.5133,84.6429,84.504,84.6244,97075.0
2019-07-12 14:00:00,91.4,91.41,91.23,91.31,181962.0,84.6151,84.6244,84.4577,84.5318,181962.0
2019-07-12 14:30:00,91.3,91.43,91.23,91.27,56828.0,84.5225,84.6429,84.4577,84.4948,56828.0
2019-07-12 15:00:00,91.29,91.43,91.19,91.41,73782.0,84.5133,84.6429,84.4207,84.6244,73782.0
2019-07-12 15:30:00,91.4,91.66,91.4,91.55,208742.0,84.6151,84.8558,84.6151,84.754,208742.0
2019-07-15 09:30:00,91.79,91.79,91.07,91.54,84745.0,84.9762,84.9762,84.3096,84.7447,84745.0
2019-07-15 10:00:00,91.53,91.53,91.27,91.36,39395.0,84.7355,84.7355,84.4948,84.5781,39395.0
2019-07-15 10:30:00,91.35,91.36,91.12,91.27,101530.0,84.5688,84.5781,84.3559,84.4948,101530.0
2019-07-15 11:00:00,91.27,91.45,91.23,91.42,41894.0,84.4948,84.6614,84.4577,84.6336,41894.0
2019-07-15 11:30:00,91.39,91.45,91.3,91.43,31960.0,84.6058,84.6614,84.5225,84.6429,31960.0
2019-07-15 12:00:00,91.44,91.7,91.42,91.66,39415.0,84.6521,84.8928,84.6336,84.8558,39415.0
2019-07-15 12:30:00,91.66,91.75,91.55,91.59,32091.0,84.8558,84.9391,84.754,84.791,32091.0
2019-07-15 13:00:00,91.59,91.59,91.46,91.58,35881.0,84.791,84.791,84.6707,84.7817,35881.0
2019-07-15 13:30:00,91.58,91.67,91.56,91.62,24937.0,84.7817,84.8651,84.7632,84.8188,24937.0
2019-07-15 14:00:00,91.63,91.87,91.61,91.75,111541.0,84.828,85.0502,84.8095,84.9391,111541.0
2019-07-15 14:30:00,91.75,91.78,91.5,91.61,48491.0,84.9391,84.9669,84.7077,84.8095,48491.0
2019-07-15 15:00:00,91.62,91.65,91.47,91.58,46285.0,84.8188,84.8465,84.6799,84.7817,46285.0
2019-07-15 15:30:00,91.57,91.92,91.57,91.88,186383.0,84.7725,85.0965,84.7725,85.0595,186383.0
2019-07-16 09:30:00,91.96,92.31,91.63,91.76,89240.0,85.1335,85.4576,84.828,84.9484,89240.0
2019-07-16 10:00:00,91.78,91.84,91.57,91.67,57699.0,84.9669,85.0224,84.7725,84.8651,57699.0
2019-07-16 10:30:00,91.66,91.89,91.65,91.87,44613.0,84.8558,85.0687,84.8465,85.0502,44613.0
2019-07-16 11:00:00,91.88,91.92,91.63,91.64,40616.0,85.0595,85.0965,84.828,84.8373,40616.0
2019-07-16 11:30:00,91.64,91.74,91.4,91.43,126149.0,84.8373,84.9299,84.6151,84.6429,126149.0
2019-07-16 12:00:00,91.43,91.58,91.29,91.52,31172.0,84.6429,84.7817,84.5133,84.7262,31172.0
2019-07-16 12:30:00,91.51,91.64,91.47,91.58,37248.0,84.7169,84.8373,84.6799,84.7817,37248.0
2019-07-16 13:00:00,91.59,91.74,91.57,91.72,37648.0,84.791,84.9299,84.7725,84.9114,37648.0
2019-07-16 13:30:00,91.72,91.73,91.59,91.67,21826.0,84.9114,84.9206,84.791,84.8651,21826.0
2019-07-16 14:00:00,91.66,91.74,91.58,91.63,38032.0,84.8558,84.9299,84.7817,84.828,38032.0
2019-07-16 14:30:00,91.63,91.75,91.59,91.7,39342.0,84.828,84.9391,84.791,84.8928,39342.0
2019-07-16 15:00:00,91.69,91.86,91.67,91.79,50168.0,84.8836,85.041,84.8651,84.9762,50168.0
2019-07-16 15:30:00,91.81,91.88,91.74,91.76,155846.0,84.9947,85.0595,84.9299,84.9484,155846.0
2019-07-17 09:30:00,91.57,91.9,91.28,91.59,83742.0,84.7725,85.078,84.504,84.791,83742.0
2019-07-17 10:00:00,91.6,91.74,91.4,91.41,51837.0,84.8003,84.9299,84.6151,84.6244,51837.0
2019-07-17 10:30:00,91.39,91.42,91.09,91.12,75554.0,84.6058,84.6336,84.3281,84.3559,75554.0
2019-07-17 11:00:00,91.13,91.29,91.03,91.05,100243.0,84.3652,84.5133,84.2726,84.2911,100243.0
2019-07-17 11:30:00,91.05,91.34,91.05,91.28,70042.0,84.2911,84.5596,84.2911,84.504,70042.0
2019-07-17 12:00:00,91.28,91.31,91.06,91.19,39562.0,84.504,84.5318,84.3003,84.4207,39562.0
2019-07-17 12:30:00,91.18,91.26,91.09,91.16,73460.0,84.4114,84.4855,84.3281,84.3929,73460.0
2019-07-17 13:00:00,91.16,91.24,91.1,91.14,42920.0,84.3929,84.467,84.3374,84.3744,42920.0
2019-07-17 13:30:00,91.13,91.27,91.13,91.19,66939.0,84.3652,84.4948,84.3652,84.4207,66939.0
2019-07-17 14:00:00,91.2,91.2,90.86,90.89,68737.0,84.43,84.43,84.1152,84.143,68737.0
2019-07-17 14:30:00,90.9,91.0,90.87,90.88,55726.0,84.1522,84.2448,84.1245,84.1337,55726.0
2019-07-17 15:00:00,90.87,91.04,90.78,90.92,86658.0,84.1245,84.2818,84.0411,84.1707,86658.0
2019-07-17 15:30:00,90.91,91.19,90.88,90.92,241854.0,84.1615,84.4207,84.1337,84.1707,241854.0
2019-07-18 09:30:00,90.87,91.38,90.76,91.06,100246.0,84.1245,84.5966,84.0226,84.3003,100246.0
2019-07-18 10:00:00,91.04,91.42,91.0,91.38,56692.0,84.2818,84.6336,84.2448,84.5966,56692.0
2019-07-18 10:30:00,91.38,91.49,91.26,91.38,42578.0,84.5966,84.6984,84.4855,84.5966,42578.0
2019-07-18 11:00:00,91.39,91.46,91.27,91.34,64129.0,84.6058,84.6707,84.4948,84.5596,64129.0
2019-07-18 11:30:00,91.34,91.35,91.15,91.2,91734.0,84.5596,84.5688,84.3837,84.43,91734.0
2019-07-18 12:00:00,91.21,91.4,91.21,91.39,46769.0,84.4392,84.6151,84.4392,84.6058,46769.0
2019-07-18 12:30:00,91.38,91.44,91.3,91.36,39927.0,84.5966,84.6521,84.5225,84.5781,39927.0
2019-07-18 13:00:00,91.36,91.48,91.32,91.34,94910.0,84.5781,84.6892,84.541,84.5596,94910.0
2019-07-18 13:30:00,91.34,91.38,91.16,91.28,83901.0,84.5596,84.5966,84.3929,84.504,83901.0
2019-07-18 14:00:00,91.28,91.47,91.28,91.38,48942.0,84.504,84.6799,84.504,84.5966,48942.0
2019-07-18 14:30:00,91.37,91.61,91.31,91.6,67599.0,84.5873,84.8095,84.5318,84.8003,67599.0
2019-07-18 15:00:00,91.6,91.64,91.4,91.5,63148.0,84.8003,84.8373,84.6151,84.7077,63148.0
2019-07-18 15:30:00,91.48,91.54,91.38,91.54,192392.0,84.6892,84.7447,84.5966,84.7447,192392.0
2019-07-19 09:30:00,91.79,91.82,91.39,91.6,125004.0,84.9762,85.0039,84.6058,84.8003,125004.0
2019-07-19 10:00:00,91.6,91.74,91.5,91.71,42263.0,84.8003,84.9299,84.7077,84.9021,42263.0
2019-07-19 10:30:00,91.73,91.76,91.46,91.55,36298.0,84.9206,84.9484,84.6707,84.754,36298.0
2019-07-19 11:00:00,91.58,91.59,91.45,91.46,56928.0,84.7817,84.791,84.6614,84.6707,56928.0
2019-07-19 11:30:00,91.47,91.63,91.4,91.46,44946.0,84.6799,84.828,84.6151,84.6707,44946.0
2019-07-19 12:00:00,91.47,91.61,91.46,91.57,65634.0,84.6799,84.8095,84.6707,84.7725,65634.0
2019-07-19 12:30:00,91.57,91.58,91.45,91.48,41974.0,84.7725,84.7817,84.6614,84.6892,41974.0
2019-07-19 13:00:00,91.48,91.49,91.28,91.41,42791.0,84.6892,84.6984,84.504,84.6244,42791.0
2019-07-19 13:30:00,91.4,91.41,91.24,91.32,26088.0,84.6151,84.6244,84.467,84.541,26088.0
2019-07-19 14:00:00,91.33,91.44,91.18,91.25,36299.0,84.5503,84.6521,84.4114,84.4762,36299.0
2019-07-19 14:30:00,91.28,91.29,91.13,91.21,43407.0,84.504,84.5133,84.3652,84.4392,43407.0
2019-07-19 15:00:00,91.2,91.2,90.79,90.91,68147.0,84.43,84.43,84.0504,84.1615,68147.0
2019-07-19 15:30:00,90.91,91.05,90.7,90.76,243102.0,84.1615,84.2911,83.9671,84.0226,243102.0
2019-07-22 09:30:00,90.21,90.34,89.17,90.2,191725.0,83.5134,83.6338,82.5506,83.5042,191725.0
2019-07-22 10:00:00,90.2,90.6,90.15,90.54,115206.0,83.5042,83.8745,83.4579,83.8189,115206.0
2019-07-22 10:30:00,90.53,90.54,90.22,90.35,61519.0,83.8097,83.8189,83.5227,83.6431,61519.0
2019-07-22 11:00:00,90.34,90.49,90.23,90.43,59595.0,83.6338,83.7727,83.532,83.7171,59595.0
2019-07-22 11:30:00,90.45,90.62,90.37,90.6,57695.0,83.7356,83.893,83.6616,83.8745,57695.0
2019-07-22 12:00:00,90.61,90.83,90.55,90.8,47140.0,83.8838,84.0874,83.8282,84.0596,47140.0
2019-07-22 12:30:00,90.81,90.91,90.75,90.88,63795.0,84.0689,84.1615,84.0134,84.1337,63795.0
2019-07-22 13:00:00,90.88,90.89,90.75,90.86,64220.0,84.1337,84.143,84.0134,84.1152,64220.0
2019-07-22 13:30:00,90.85,90.96,90.76,90.83,59373.0,84.1059,84.2078,84.0226,84.0874,59373.0
2019-07-22 14:00:00,90.82,90.95,90.82,90.87,58652.0,84.0782,84.1985,84.0782,84.1245,58652.0
2019-07-22 14:30:00,90.86,90.91,90.74,90.9,60801.0,84.1152,84.1615,84.0041,84.1522,60801.0
2019-07-22 15:00:00,90.89,91.06,90.77,90.8,67989.0,84.143,84.3003,84.0319,84.0596,67989.0
2019-07-22 15:30:00,90.79,90.79,90.58,90.7,183698.0,84.0504,84.0504,83.856,83.9671,183698.0
2019-07-23 09:30:00,90.69,90.69,89.97,90.23,103120.0,83.9578,83.9578,83.2913,83.532,103120.0
2019-07-23 10:00:00,90.25,90.41,90.08,90.24,105968.0,83.5505,83.6986,83.3931,83.5412,105968.0
2019-07-23 10:30:00,90.24,90.36,90.15,90.23,68043.0,83.5412,83.6523,83.4579,83.532,68043.0
2019-07-23 11:00:00,90.23,90.35,90.13,90.15,48097.0,83.532,83.6431,83.4394,83.4579,48097.0
2019-07-23 11:30:00,90.15,90.16,90.0,90.06,37291.0,83.4579,83.4672,83.319,83.3746,37291.0
2019-07-23 12:00:00,90.06,90.26,90.03,90.16,76346.0,83.3746,83.5597,83.3468,83.4672,76346.0
2019-07-23 12:30:00,90.16,90.24,90.12,90.22,57052.0,83.4672,83.5412,83.4301,83.5227,57052.0
2019-07-23 13:00:00,90.21,90.38,90.19,90.35,52101.0,83.5134,83.6708,83.4949,83.6431,52101.0
2019-07-23 13:30:00,90.36,90.61,90.28,90.58,281124.0,83.6523,83.8838,83.5782,83.856,281124.0
2019-07-23 14:00:00,90.57,90.57,90.4,90.4,62024.0,83.8467,83.8467,83.6893,83.6893,62024.0
2019-07-23 14:30:00,90.41,90.48,90.3,90.44,57747.0,83.6986,83.7634,83.5968,83.7264,57747.0
2019-07-23 15:00:00,90.43,90.85,90.42,90.84,100923.0,83.7171,84.1059,83.7079,84.0967,100923.0
2019-07-23 15:30:00,90.85,91.08,90.84,90.91,358179.0,84.1059,84.3189,84.0967,84.1615,358179.0
2019-07-24 09:30:00,90.54,90.66,87.73,87.75,394545.0,83.8189,83.93,81.2175,81.2361,394545.0
2019-07-24 10:00:00,87.75,87.92,87.12,87.3,498078.0,81.2361,81.3934,80.6528,80.8195,498078.0
2019-07-24 10:30:00,87.31,87.61,87.1,87.55,335532.0,80.8287,81.1065,80.6343,81.0509,335532.0
2019-07-24 11:00:00,87.54,87.94,87.53,87.78,296476.0,81.0416,81.412,81.0324,81.2638,296476.0
2019-07-24 11:30:00,87.79,87.99,87.68,87.97,157455.0,81.2731,81.4582,81.1713,81.4397,157455.0
2019-07-24 12:00:00,87.98,88.39,87.96,88.39,176086.0,81.449,81.8285,81.4305,81.8285,176086.0
2019-07-24 12:30:00,88.4,88.65,88.4,88.6,152443.0,81.8378,82.0692,81.8378,82.023,152443.0
2019-07-24 13:00:00,88.59,88.89,88.56,88.84,101619.0,82.0137,82.2914,81.9859,82.2451,101619.0
2019-07-24 13:30:00,88.85,88.86,88.44,88.45,115886.0,82.2544,82.2637,81.8748,81.8841,115886.0
2019-07-24 14:00:00,88.45,88.74,88.43,88.48,107654.0,81.8841,82.1526,81.8656,81.9119,107654.0
2019-07-24 14:30:00,88.48,88.71,88.45,88.66,80098.0,81.9119,82.1248,81.8841,82.0785,80098.0
2019-07-24 15:00:00,88.67,88.83,88.66,88.8,111336.0,82.0878,82.2359,82.0785,82.2081,111336.0
2019-07-24 15:30:00,88.8,89.33,88.77,89.24,583153.0,82.2081,82.6988,82.1803,82.6155,583153.0
2019-07-25 09:30:00,89.35,89.78,89.05,89.17,148225.0,82.7173,83.1154,82.4396,82.5506,148225.0
2019-07-25 10:00:00,89.18,89.36,89.01,89.1,82530.0,82.5599,82.7265,82.4025,82.4858,82530.0
2019-07-25 10:30:00,89.1,89.51,89.09,89.38,84134.0,82.4858,82.8654,82.4766,82.7451,84134.0
2019-07-25 11:00:00,89.39,89.49,89.2,89.38,65635.0,82.7543,82.8469,82.5784,82.7451,65635.0
2019-07-25 11:30:00,89.38,89.39,89.15,89.22,73853.0,82.7451,82.7543,82.5321,82.5969,73853.0
2019-07-25 12:00:00,89.22,89.43,89.08,89.4,71233.0,82.5969,82.7913,82.4673,82.7636,71233.0
2019-07-25 12:30:00,89.39,89.65,89.25,89.63,86363.0,82.7543,82.995,82.6247,82.9765,86363.0
2019-07-25 13:00:00,89.63,89.85,89.56,89.84,66881.0,82.9765,83.1802,82.9117,83.1709,66881.0
2019-07-25 13:30:00,89.86,89.92,89.59,89.59,76205.0,83.1894,83.245,82.9395,82.9395,76205.0
2019-07-25 14:00:00,89.6,89.83,89.6,89.81,45173.0,82.9487,83.1617,82.9487,83.1431,45173.0
2019-07-25 14:30:00,89.8,89.84,89.5,89.6,54868.0,83.1339,83.1709,82.8561,82.9487,54868.0
2019-07-25 15:00:00,89.58,89.7,89.42,89.69,55196.0,82.9302,83.0413,82.7821,83.032,55196.0
2019-07-25 15:30:00,89.69,89.73,89.43,89.59,263027.0,83.032,83.0691,82.7913,82.9395,263027.0
2019-07-26 09:30:00,89.66,89.86,89.35,89.44,74086.0,83.0043,83.1894,82.7173,82.8006,74086.0
2019-07-26 10:00:00,89.4,89.67,89.27,89.6,49082.0,82.7636,83.0135,82.6432,82.9487,49082.0
2019-07-26 10:30:00,89.65,89.82,89.46,89.59,46934.0,82.995,83.1524,82.8191,82.9395,46934.0
2019-07-26 11:00:00,89.59,89.65,89.47,89.57,47526.0,82.9395,82.995,82.8284,82.921,47526.0
2019-07-26 11:30:00,89.58,89.7,89.56,89.63,54964.0,82.9302,83.0413,82.9117,82.9765,54964.0
2019-07-26 12:00:00,89.62,89.76,89.56,89.63,34635.0,82.9672,83.0968,82.9117,82.9765,34635.0
2019-07-26 12:30:00,89.65,89.7,89.53,89.69,23481.0,82.995,83.0413,82.8839,83.032,23481.0
2019-07-26 13:00:00,89.69,89.71,89.61,89.65,81398.0,83.032,83.0506,82.958,82.995,81398.0
2019-07-26 13:30:00,89.65,89.68,89.52,89.55,33488.0,82.995,83.0228,82.8747,82.9024,33488.0
2019-07-26 14:00:00,89.57,89.58,89.33,89.37,46453.0,82.921,82.9302,82.6988,82.7358,46453.0
2019-07-26 14:30:00,89.4,89.4,89.14,89.29,94350.0,82.7636,82.7636,82.5229,82.6617,94350.0
2019-07-26 15:00:00,89.29,89.51,89.21,89.48,74047.0,82.6617,82.8654,82.5877,82.8376,74047.0
2019-07-26 15:30:00,89.48,89.68,89.47,89.58,320535.0,82.8376,83.0228,82.8284,82.9302,320535.0
2019-07-29 09:30:00,89.56,89.56,87.98,88.28,238777.0,82.9117,82.9117,81.449,81.7267,238777.0
2019-07-29 10:00:00,88.26,88.78,88.21,88.56,116834.0,81.7082,82.1896,81.6619,81.9859,116834.0
2019-07-29 10:30:00,88.56,88.57,88.33,88.42,97348.0,81.9859,81.9952,81.773,81.8563,97348.0
2019-07-29 11:00:00,88.42,88.6,88.4,88.4,109819.0,81.8563,82.023,81.8378,81.8378,109819.0
2019-07-29 11:30:00,88.4,88.61,88.36,88.4,272690.0,81.8378,82.0322,81.8008,81.8378,272690.0
2019-07-29 12:00:00,88.4,88.56,88.39,88.43,53894.0,81.8378,81.9859,81.8285,81.8656,53894.0
2019-07-29 12:30:00,88.43,88.46,88.23,88.41,50003.0,81.8656,81.8934,81.6804,81.8471,50003.0
2019-07-29 13:00:00,88.42,88.63,88.4,88.5,63582.0,81.8563,82.0507,81.8378,81.9304,63582.0
2019-07-29 13:30:00,88.5,88.71,88.45,88.52,78829.0,81.9304,82.1248,81.8841,81.9489,78829.0
2019-07-29 14:00:00,88.5,88.53,88.35,88.39,57843.0,81.9304,81.9582,81.7915,81.8285,57843.0
2019-07-29 14:30:00,88.39,88.53,88.32,88.51,45702.0,81.8285,81.9582,81.7637,81.9396,45702.0
2019-07-29 15:00:00,88.51,88.55,88.46,88.54,71587.0,81.9396,81.9767,81.8934,81.9674,71587.0
2019-07-29 15:30:00,88.54,88.57,88.11,88.18,261584.0,81.9674,81.9952,81.5693,81.6341,261584.0
2019-07-30 09:30:00,88.07,88.8,87.86,88.63,92563.0,81.5323,82.2081,81.3379,82.0507,92563.0
2019-07-30 10:00:00,88.62,88.73,88.26,88.59,72465.0,82.0415,82.1433,81.7082,82.0137,72465.0
2019-07-30 10:30:00,88.6,88.74,88.47,88.72,62129.0,82.023,82.1526,81.9026,82.1341,62129.0
2019-07-30 11:00:00,88.7,88.74,88.35,88.49,73860.0,82.1155,82.1526,81.7915,81.9211,73860.0
2019-07-30 11:30:00,88.5,88.56,88.27,88.3,83043.0,81.9304,81.9859,81.7175,81.7452,83043.0
2019-07-30 12:00:00,88.29,88.48,88.25,88.28,38678.0,81.736,81.9119,81.6989,81.7267,38678.0
2019-07-30 12:30:00,88.29,88.34,88.01,88.04,47638.0,81.736,81.7823,81.4768,81.5045,47638.0
2019-07-30 13:00:00,88.04,88.13,88.03,88.09,45840.0,81.5045,81.5878,81.4953,81.5508,45840.0
2019-07-30 13:30:00,88.09,88.14,87.98,88.02,37291.0,81.5508,81.5971,81.449,81.486,37291.0
2019-07-30 14:00:00,88.01,88.07,87.96,88.0,44096.0,81.4768,81.5323,81.4305,81.4675,44096.0
2019-07-30 14:30:00,88.01,88.05,87.9,87.92,42685.0,81.4768,81.5138,81.3749,81.3934,42685.0
2019-07-30 15:00:00,87.92,87.96,87.79,87.83,65981.0,81.3934,81.4305,81.2731,81.3101,65981.0
2019-07-30 15:30:00,87.84,88.0,87.79,87.87,190298.0,81.3194,81.4675,81.2731,81.3471,190298.0
2019-07-31 09:30:00,87.96,88.02,87.46,87.6,122481.0,81.4305,81.486,80.9676,81.0972,122481.0
2019-07-31 10:00:00,87.6,87.69,87.37,87.52,132517.0,81.0972,81.1805,80.8843,81.0231,132517.0
2019-07-31 10:30:00,87.51,88.04,87.37,88.03,151176.0,81.0139,81.5045,80.8843,81.4953,151176.0
2019-07-31 11:00:00,88.03,88.11,87.78,87.86,102617.0,81.4953,81.5693,81.2638,81.3379,102617.0
2019-07-31 11:30:00,87.87,88.3,87.87,88.27,62413.0,81.3471,81.7452,81.3471,81.7175,62413.0
2019-07-31 12:00:00,88.26,88.36,88.14,88.31,64137.0,81.7082,81.8008,81.5971,81.7545,64137.0
2019-07-31 12:30:00,88.31,88.41,88.2,88.32,48493.0,81.7545,81.8471,81.6527,81.7637,48493.0
2019-07-31 13:00:00,88.33,88.37,88.24,88.28,78147.0,81.773,81.81,81.6897,81.7267,78147.0
2019-07-31 13:30:00,88.28,88.48,88.25,88.41,120185.0,81.7267,81.9119,81.6989,81.8471,120185.0
2019-07-31 14:00:00,88.38,88.41,88.15,88.23,97071.0,81.8193,81.8471,81.6064,81.6804,97071.0
2019-07-31 14:30:00,88.24,88.29,87.48,87.98,112436.0,81.6897,81.736,80.9861,81.449,112436.0
2019-07-31 15:00:00,87.93,88.25,87.88,88.14,130877.0,81.4027,81.6989,81.3564,81.5971,130877.0
2019-07-31 15:30:00,88.12,88.43,87.77,87.88,417838.0,81.5786,81.8656,81.2546,81.3564,417838.0
2019-08-01 09:30:00,87.88,87.88,85.79,86.26,311035.0,81.3564,81.3564,79.4216,79.8567,311035.0
2019-08-01 10:00:00,86.32,86.88,85.86,86.55,188168.0,79.9122,80.4306,79.4864,80.1251,188168.0
2019-08-01 10:30:00,86.53,87.73,86.47,87.71,128542.0,80.1066,81.2175,80.0511,81.199,128542.0
2019-08-01 11:00:00,87.75,88.85,87.74,88.82,153829.0,81.2361,82.2544,81.2268,82.2266,153829.0
2019-08-01 11:30:00,88.82,88.86,88.37,88.53,96464.0,82.2266,82.2637,81.81,81.9582,96464.0
2019-08-01 12:00:00,88.53,88.66,88.46,88.46,84182.0,81.9582,82.0785,81.8934,81.8934,84182.0
2019-08-01 12:30:00,88.44,88.6,88.08,88.14,132453.0,81.8748,82.023,81.5416,81.5971,132453.0
2019-08-01 13:00:00,88.12,88.57,87.79,87.8,72588.0,81.5786,81.9952,81.2731,81.2823,72588.0
2019-08-01 13:30:00,87.8,88.11,87.6,87.98,122213.0,81.2823,81.5693,81.0972,81.449,122213.0
2019-08-01 14:00:00,87.98,88.58,87.88,88.48,147949.0,81.449,82.0044,81.3564,81.9119,147949.0
2019-08-01 14:30:00,88.5,88.88,88.26,88.84,134159.0,81.9304,82.2822,81.7082,82.2451,134159.0
2019-08-01 15:00:00,88.84,89.13,88.47,89.01,170121.0,82.2451,82.5136,81.9026,82.4025,170121.0
2019-08-01 15:30:00,89.01,89.39,88.83,89.16,596823.0,82.4025,82.7543,82.2359,82.5414,596823.0
2019-08-02 09:30:00,89.15,89.54,88.5,89.41,173466.0,82.5321,82.8932,81.9304,82.7728,173466.0
2019-08-02 10:00:00,89.44,89.72,88.94,89.03,128737.0,82.8006,83.0598,82.3377,82.421,128737.0
2019-08-02 10:30:00,89.04,89.25,88.79,89.11,127805.0,82.4303,82.6247,82.1989,82.4951,127805.0
2019-08-02 11:00:00,89.1,89.5,89.02,89.43,87853.0,82.4858,82.8561,82.4118,82.7913,87853.0
2019-08-02 11:30:00,89.4,89.67,89.17,89.65,119527.0,82.7636,83.0135,82.5506,82.995,119527.0
2019-08-02 12:00:00,89.67,90.65,89.62,90.64,179416.0,83.0135,83.9208,82.9672,83.9115,179416.0
2019-08-02 12:30:00,90.64,90.65,90.08,90.22,135449.0,83.9115,83.9208,83.3931,83.5227,135449.0
2019-08-02 13:00:00,90.22,90.25,89.74,89.83,84509.0,83.5227,83.5505,83.0783,83.1617,84509.0
2019-08-02 13:30:00,89.85,89.97,89.71,89.93,73692.0,83.1802,83.2913,83.0506,83.2542,73692.0
2019-08-02 14:00:00,89.93,90.33,89.87,90.17,87851.0,83.2542,83.6245,83.1987,83.4764,87851.0
2019-08-02 14:30:00,90.16,90.25,89.93,90.25,96237.0,83.4672,83.5505,83.2542,83.5505,96237.0
2019-08-02 15:00:00,90.25,90.38,90.02,90.38,131840.0,83.5505,83.6708,83.3375,83.6708,131840.0
2019-08-02 15:30:00,90.38,90.68,90.23,90.4,445865.0,83.6708,83.9486,83.532,83.6893,445865.0
2019-08-05 09:30:00,89.51,89.9,88.81,89.29,192684.0,82.8654,83.2265,82.2174,82.6617,192684.0
2019-08-05 10:00:00,89.23,89.78,89.18,89.77,86969.0,82.6062,83.1154,82.5599,83.1061,86969.0
2019-08-05 10:30:00,89.77,89.91,89.53,89.78,96076.0,83.1061,83.2357,82.8839,83.1154,96076.0
2019-08-05 11:00:00,89.76,90.24,89.74,89.96,92317.0,83.0968,83.5412,83.0783,83.282,92317.0
2019-08-05 11:30:00,89.93,89.93,89.66,89.75,84683.0,83.2542,83.2542,83.0043,83.0876,84683.0
2019-08-05 12:00:00,89.73,89.77,89.21,89.28,120758.0,83.0691,83.1061,82.5877,82.6525,120758.0
2019-08-05 12:30:00,89.27,89.37,89.05,89.23,81350.0,82.6432,82.7358,82.4396,82.6062,81350.0
2019-08-05 13:00:00,89.22,89.69,89.21,89.6,83463.0,82.5969,83.032,82.5877,82.9487,83463.0
2019-08-05 13:30:00,89.55,89.72,89.43,89.5,114699.0,82.9024,83.0598,82.7913,82.8561,114699.0
2019-08-05 14:00:00,89.49,89.75,89.34,89.34,150799.0,82.8469,83.0876,82.708,82.708,150799.0
2019-08-05 14:30:00,89.33,89.4,89.03,89.1,164185.0,82.6988,82.7636,82.421,82.4858,164185.0
2019-08-05 15:00:00,89.1,89.19,88.5,88.5,360772.0,82.4858,82.5692,81.9304,81.9304,360772.0
2019-08-05 15:30:00,88.48,88.82,88.28,88.42,464881.0,81.9119,82.2266,81.7267,81.8563,464881.0
2019-08-06 09:30:00,88.77,89.11,88.25,89.02,153645.0,82.1803,82.4951,81.6989,82.4118,153645.0
2019-08-06 10:00:00,88.99,89.48,88.87,89.2,91356.0,82.384,82.8376,82.2729,82.5784,91356.0
2019-08-06 10:30:00,89.21,89.78,89.21,89.28,84680.0,82.5877,83.1154,82.5877,82.6525,84680.0
2019-08-06 11:00:00,89.31,89.47,89.0,89.47,69205.0,82.6803,82.8284,82.3933,82.8284,69205.0
2019-08-06 11:30:00,89.46,89.63,89.16,89.62,70986.0,82.8191,82.9765,82.5414,82.9672,70986.0
2019-08-06 12:00:00,89.63,89.85,89.61,89.71,113839.0,82.9765,83.1802,82.958,83.0506,113839.0
2019-08-06 12:30:00,89.72,89.81,89.59,89.73,123246.0,83.0598,83.1431,82.9395,83.0691,123246.0
2019-08-06 13:00:00,89.73,90.04,89.73,89.93,75267.0,83.0691,83.3561,83.0691,83.2542,75267.0
2019-08-06 13:30:00,89.93,90.07,89.88,89.99,84566.0,83.2542,83.3838,83.2079,83.3098,84566.0
2019-08-06 14:00:00,89.99,90.29,89.82,90.24,95719.0,83.3098,83.5875,83.1524,83.5412,95719.0
2019-08-06 14:30:00,90.24,90.42,89.91,89.98,91356.0,83.5412,83.7079,83.2357,83.3005,91356.0
2019-08-06 15:00:00,89.98,90.23,89.89,90.2,107052.0,83.3005,83.532,83.2172,83.5042,107052.0
2019-08-06 15:30:00,90.19,90.6,89.98,90.54,293811.0,83.4949,83.8745,83.3005,83.8189,293811.0
2019-08-07 09:30:00,89.7,89.99,88.92,89.48,103846.0,83.0413,83.3098,82.3192,82.8376,103846.0
2019-08-07 10:00:00,89.47,89.78,89.24,89.61,68290.0,82.8284,83.1154,82.6155,82.958,68290.0
2019-08-07 10:30:00,89.59,90.22,89.59,90.08,66402.0,82.9395,83.5227,82.9395,83.3931,66402.0
2019-08-07 11:00:00,90.07,90.34,89.91,90.01,80181.0,83.3838,83.6338,83.2357,83.3283,80181.0
2019-08-07 11:30:00,90.04,90.14,89.87,89.96,48810.0,83.3561,83.4486,83.1987,83.282,48810.0
2019-08-07 12:00:00,89.97,90.0,89.72,89.88,73129.0,83.2913,83.319,83.0598,83.2079,73129.0
2019-08-07 12:30:00,89.85,90.28,89.84,90.28,47903.0,83.1802,83.5782,83.1709,83.5782,47903.0
2019-08-07 13:00:00,90.3,90.48,90.23,90.38,54821.0,83.5968,83.7634,83.532,83.6708,54821.0
2019-08-07 13:30:00,90.39,90.82,90.38,90.55,54542.0,83.6801,84.0782,83.6708,83.8282,54542.0
2019-08-07 14:00:00,90.58,90.71,90.26,90.46,63392.0,83.856,83.9763,83.5597,83.7449,63392.0
2019-08-07 14:30:00,90.45,90.73,90.38,90.73,53545.0,83.7356,83.9948,83.6708,83.9948,53545.0
2019-08-07 15:00:00,90.75,90.87,90.54,90.84,60601.0,84.0134,84.1245,83.8189,84.0967,60601.0
2019-08-07 15:30:00,90.85,91.17,90.67,90.86,358926.0,84.1059,84.4022,83.9393,84.1152,358926.0
2019-08-08 09:30:00,91.16,91.19,90.5,90.75,102997.0,84.3929,84.4207,83.7819,84.0134,102997.0
2019-08-08 10:00:00,90.76,91.09,90.55,91.03,101879.0,84.0226,84.3281,83.8282,84.2726,101879.0
2019-08-08 10:30:00,91.01,91.01,90.68,90.77,44794.0,84.2541,84.2541,83.9486,84.0319,44794.0
2019-08-08 11:00:00,90.77,90.93,90.47,90.91,61720.0,84.0319,84.18,83.7541,84.1615,61720.0
2019-08-08 11:30:00,90.92,91.28,90.91,91.22,63980.0,84.1707,84.504,84.1615,84.4485,63980.0
2019-08-08 12:00:00,91.23,91.66,91.2,91.57,55431.0,84.4577,84.8558,84.43,84.7725,55431.0
2019-08-08 12:30:00,91.55,91.83,91.55,91.73,38857.0,84.754,85.0132,84.754,84.9206,38857.0
2019-08-08 13:00:00,91.73,91.81,91.47,91.54,49319.0,84.9206,84.9947,84.6799,84.7447,49319.0
2019-08-08 13:30:00,91.56,91.69,91.55,91.58,36179.0,84.7632,84.8836,84.754,84.7817,36179.0
2019-08-08 14:00:00,91.58,91.62,91.48,91.54,36609.0,84.7817,84.8188,84.6892,84.7447,36609.0
2019-08-08 14:30:00,91.55,91.69,91.45,91.6,48418.0,84.754,84.8836,84.6614,84.8003,48418.0
2019-08-08 15:00:00,91.61,91.78,91.56,91.68,60177.0,84.8095,84.9669,84.7632,84.8743,60177.0
2019-08-08 15:30:00,91.66,92.14,91.63,91.93,201969.0,84.8558,85.3002,84.828,85.1058,201969.0
2019-08-09 09:30:00,92.25,92.81,91.94,92.46,89833.0,85.402,85.9204,85.115,85.5964,89833.0
2019-08-09 10:00:00,92.54,92.86,92.43,92.55,64270.0,85.6705,85.9667,85.5686,85.6797,64270.0
2019-08-09 10:30:00,92.55,92.6,92.23,92.56,51696.0,85.6797,85.726,85.3835,85.689,51696.0
2019-08-09 11:00:00,92.58,92.7,92.03,92.04,44380.0,85.7075,85.8186,85.1983,85.2076,44380.0
2019-08-09 11:30:00,92.06,92.38,91.94,92.06,94809.0,85.2261,85.5224,85.115,85.2261,94809.0
2019-08-09 12:00:00,92.07,92.16,91.96,92.11,53659.0,85.2354,85.3187,85.1335,85.2724,53659.0
2019-08-09 12:30:00,92.13,92.61,92.09,92.37,45488.0,85.2909,85.7353,85.2539,85.5131,45488.0
2019-08-09 13:00:00,92.42,92.78,92.4,92.7,89184.0,85.5594,85.8927,85.5409,85.8186,89184.0
2019-08-09 13:30:00,92.72,92.9,92.72,92.76,39934.0,85.8371,86.0038,85.8371,85.8742,39934.0
2019-08-09 14:00:00,92.77,93.05,92.69,93.04,56910.0,85.8834,86.1426,85.8093,86.1334,56910.0
2019-08-09 14:30:00,93.05,93.17,92.92,93.01,42491.0,86.1426,86.2537,86.0223,86.1056,42491.0
2019-08-09 15:00:00,92.98,93.29,92.97,93.21,49689.0,86.0778,86.3648,86.0686,86.2907,49689.0
2019-08-09 15:30:00,93.19,93.4,92.86,92.89,258574.0,86.2722,86.4666,85.9667,85.9945,258574.0
2019-08-12 09:30:00,92.39,92.42,91.48,91.61,207713.0,85.5316,85.5594,84.6892,84.8095,207713.0
2019-08-12 10:00:00,91.61,92.36,91.59,92.13,132077.0,84.8095,85.5038,84.791,85.2909,132077.0
2019-08-12 10:30:00,92.1,92.16,91.66,91.71,113040.0,85.2631,85.3187,84.8558,84.9021,113040.0
2019-08-12 11:00:00,91.7,91.7,91.08,91.28,109128.0,84.8928,84.8928,84.3189,84.504,109128.0
2019-08-12 11:30:00,91.27,91.63,91.18,91.56,116514.0,84.4948,84.828,84.4114,84.7632,116514.0
2019-08-12 12:00:00,91.55,91.8,91.43,91.78,104877.0,84.754,84.9854,84.6429,84.9669,104877.0
2019-08-12 12:30:00,91.78,91.89,91.32,91.35,94695.0,84.9669,85.0687,84.541,84.5688,94695.0
2019-08-12 13:00:00,91.36,91.42,91.09,91.33,123899.0,84.5781,84.6336,84.3281,84.5503,123899.0
2019-08-12 13:30:00,91.34,91.43,90.88,91.0,83688.0,84.5596,84.6429,84.1337,84.2448,83688.0
2019-08-12 14:00:00,91.0,91.0,90.65,90.66,61357.0,84.2448,84.2448,83.9208,83.93,61357.0
2019-08-12 14:30:00,90.65,90.8,90.48,90.63,59640.0,83.9208,84.0596,83.7634,83.9023,59640.0
2019-08-12 15:00:00,90.62,90.81,90.52,90.62,85085.0,83.893,84.0689,83.8004,83.893,85085.0
2019-08-12 15:30:00,90.63,90.68,90.51,90.58,101850.0,83.9023,83.9486,83.7912,83.856,101850.0
2019-08-13 09:30:00,90.41,91.45,90.12,90.86,155953.0,83.6986,84.6614,83.4301,84.1152,155953.0
2019-08-13 10:00:00,90.9,91.68,90.59,91.48,179830.0,84.1522,84.8743,83.8652,84.6892,179830.0
2019-08-13 10:30:00,91.43,91.54,91.16,91.25,84743.0,84.6429,84.7447,84.3929,84.4762,84743.0
2019-08-13 11:00:00,91.25,91.4,90.9,90.95,84795.0,84.4762,84.6151,84.1522,84.1985,84795.0
2019-08-13 11:30:00,90.94,91.81,90.87,91.76,100935.0,84.1893,84.9947,84.1245,84.9484,100935.0
2019-08-13 12:00:00,91.76,92.25,91.73,92.08,100226.0,84.9484,85.402,84.9206,85.2446,100226.0
2019-08-13 12:30:00,92.09,92.11,91.87,91.9,38301.0,85.2539,85.2724,85.0502,85.078,38301.0
2019-08-13 13:00:00,91.89,92.13,91.79,92.1,77326.0,85.0687,85.2909,84.9762,85.2631,77326.0
2019-08-13 13:30:00,92.1,92.22,92.04,92.13,49654.0,85.2631,85.3742,85.2076,85.2909,49654.0
2019-08-13 14:00:00,92.14,92.16,91.99,92.09,80658.0,85.3002,85.3187,85.1613,85.2539,80658.0
2019-08-13 14:30:00,92.08,92.14,91.94,92.02,46687.0,85.2446,85.3002,85.115,85.1891,46687.0
2019-08-13 15:00:00,92.02,92.15,91.98,92.1,54051.0,85.1891,85.3094,85.1521,85.2631,54051.0
2019-08-13 15:30:00,92.09,92.17,91.94,92.06,216231.0,85.2539,85.3279,85.115,85.2261,216231.0
2019-08-14 09:30:00,90.9,91.91,90.67,91.49,66377.0,84.1522,85.0872,83.9393,84.6984,66377.0
2019-08-14 10:00:00,91.5,91.86,91.26,91.52,52345.0,84.7077,85.041,84.4855,84.7262,52345.0
2019-08-14 10:30:00,91.5,91.5,90.67,90.81,85445.0,84.7077,84.7077,83.9393,84.0689,85445.0
2019-08-14 11:00:00,90.81,91.0,90.37,90.55,93626.0,84.0689,84.2448,83.6616,83.8282,93626.0
2019-08-14 11:30:00,90.52,90.57,89.97,90.25,65982.0,83.8004,83.8467,83.2913,83.5505,65982.0
2019-08-14 12:00:00,90.21,90.34,89.98,90.1,82401.0,83.5134,83.6338,83.3005,83.4116,82401.0
2019-08-14 12:30:00,90.1,90.16,89.72,89.76,57658.0,83.4116,83.4672,83.0598,83.0968,57658.0
2019-08-14 13:00:00,89.74,90.18,89.63,90.04,48528.0,83.0783,83.4857,82.9765,83.3561,48528.0
2019-08-14 13:30:00,90.05,90.18,89.91,90.1,89492.0,83.3653,83.4857,83.2357,83.4116,89492.0
2019-08-14 14:00:00,90.12,90.22,89.87,90.04,44501.0,83.4301,83.5227,83.1987,83.3561,44501.0
2019-08-14 14:30:00,90.04,90.1,89.67,89.8,70000.0,83.3561,83.4116,83.0135,83.1339,70000.0
2019-08-14 15:00:00,89.8,90.09,89.4,89.7,97787.0,83.1339,83.4024,82.7636,83.0413,97787.0
2019-08-14 15:30:00,89.67,89.71,89.26,89.29,275767.0,83.0135,83.0506,82.634,82.6617,275767.0
2019-08-15 09:30:00,89.9,90.36,89.64,90.33,77432.0,83.2265,83.6523,82.9858,83.6245,77432.0
2019-08-15 10:00:00,90.28,90.84,90.22,90.48,74844.0,83.5782,84.0967,83.5227,83.7634,74844.0
2019-08-15 10:30:00,90.47,90.77,90.35,90.59,73503.0,83.7541,84.0319,83.6431,83.8652,73503.0
2019-08-15 11:00:00,90.57,90.72,90.32,90.39,65773.0,83.8467,83.9856,83.6153,83.6801,65773.0
2019-08-15 11:30:00,90.41,90.49,90.2,90.45,80272.0,83.6986,83.7727,83.5042,83.7356,80272.0
2019-08-15 12:00:00,90.48,90.69,90.27,90.29,69087.0,83.7634,83.9578,83.569,83.5875,69087.0
2019-08-15 12:30:00,90.3,90.37,90.16,90.31,49655.0,83.5968,83.6616,83.4672,83.606,49655.0
2019-08-15 13:00:00,90.31,90.45,90.12,90.13,45402.0,83.606,83.7356,83.4301,83.4394,45402.0
2019-08-15 13:30:00,90.14,90.23,89.64,89.73,63176.0,83.4486,83.532,82.9858,83.0691,63176.0
2019-08-15 14:00:00,89.72,90.41,89.67,90.36,49380.0,83.0598,83.6986,83.0135,83.6523,49380.0
2019-08-15 14:30:00,90.39,90.56,90.24,90.45,36624.0,83.6801,83.8375,83.5412,83.7356,36624.0
2019-08-15 15:00:00,90.48,90.71,90.42,90.48,47431.0,83.7634,83.9763,83.7079,83.7634,47431.0
2019-08-15 15:30:00,90.44,90.86,90.41,90.53,146069.0,83.7264,84.1152,83.6986,83.8097,146069.0
2019-08-16 09:30:00,90.93,91.22,90.47,90.88,155885.0,84.18,84.4485,83.7541,84.1337,155885.0
2019-08-16 10:00:00,90.88,91.16,90.68,90.88,94205.0,84.1337,84.3929,83.9486,84.1337,94205.0
2019-08-16 10:30:00,90.87,91.76,90.82,91.71,95547.0,84.1245,84.9484,84.0782,84.9021,95547.0
2019-08-16 11:00:00,91.72,91.82,91.35,91.62,76569.0,84.9114,85.0039,84.5688,84.8188,76569.0
2019-08-16 11:30:00,91.61,91.62,91.4,91.5,55502.0,84.8095,84.8188,84.6151,84.7077,55502.0
2019-08-16 12:00:00,91.49,91.58,91.33,91.44,62798.0,84.6984,84.7817,84.5503,84.6521,62798.0
2019-08-16 12:30:00,91.45,91.61,91.36,91.58,45736.0,84.6614,84.8095,84.5781,84.7817,45736.0
2019-08-16 13:00:00,91.56,91.83,91.56,91.75,50361.0,84.7632,85.0132,84.7632,84.9391,50361.0
2019-08-16 13:30:00,91.75,91.76,91.61,91.7,55833.0,84.9391,84.9484,84.8095,84.8928,55833.0
2019-08-16 14:00:00,91.72,91.9,91.72,91.82,42995.0,84.9114,85.078,84.9114,85.0039,42995.0
2019-08-16 14:30:00,91.82,91.88,91.76,91.8,46786.0,85.0039,85.0595,84.9484,84.9854,46786.0
2019-08-16 15:00:00,91.8,91.89,91.7,91.74,69533.0,84.9854,85.0687,84.8928,84.9299,69533.0
2019-08-16 15:30:00,91.73,91.95,91.64,91.68,226279.0,84.9206,85.1243,84.8373,84.8743,226279.0
2019-08-19 09:30:00,92.55,92.97,92.19,92.42,88624.0,85.6797,86.0686,85.3465,85.5594,88624.0
2019-08-19 10:00:00,92.42,92.66,92.24,92.59,73450.0,85.5594,85.7816,85.3928,85.7168,73450.0
2019-08-19 10:30:00,92.6,92.69,92.44,92.49,78176.0,85.726,85.8093,85.5779,85.6242,78176.0
2019-08-19 11:00:00,92.49,92.69,92.36,92.64,54061.0,85.6242,85.8093,85.5038,85.7631,54061.0
2019-08-19 11:30:00,92.65,92.91,92.57,92.8,54927.0,85.7723,86.013,85.6983,85.9112,54927.0
2019-08-19 12:00:00,92.8,92.86,92.66,92.81,36847.0,85.9112,85.9667,85.7816,85.9204,36847.0
2019-08-19 12:30:00,92.8,92.93,92.75,92.89,52600.0,85.9112,86.0315,85.8649,85.9945,52600.0
2019-08-19 13:00:00,92.92,92.96,92.71,92.74,63709.0,86.0223,86.0593,85.8279,85.8556,63709.0
2019-08-19 13:30:00,92.72,92.72,92.59,92.66,57359.0,85.8371,85.8371,85.7168,85.7816,57359.0
2019-08-19 14:00:00,92.64,92.8,92.59,92.8,53213.0,85.7631,85.9112,85.7168,85.9112,53213.0
2019-08-19 14:30:00,92.79,93.0,92.74,92.83,73475.0,85.9019,86.0963,85.8556,85.939,73475.0
2019-08-19 15:00:00,92.83,92.86,92.7,92.79,60169.0,85.939,85.9667,85.8186,85.9019,60169.0
2019-08-19 15:30:00,92.78,93.15,92.77,92.83,174675.0,85.8927,86.2352,85.8834,85.939,174675.0
2019-08-20 09:30:00,92.8,92.8,92.08,92.14,64291.0,85.9112,85.9112,85.2446,85.3002,64291.0
2019-08-20 10:00:00,92.11,92.3,92.01,92.27,49770.0,85.2724,85.4483,85.1798,85.4205,49770.0
2019-08-20 10:30:00,92.28,92.65,92.18,92.64,65274.0,85.4298,85.7723,85.3372,85.7631,65274.0
2019-08-20 11:00:00,92.65,93.12,92.63,92.89,52408.0,85.7723,86.2074,85.7538,85.9945,52408.0
2019-08-20 11:30:00,92.92,92.96,92.72,92.83,33542.0,86.0223,86.0593,85.8371,85.939,33542.0
2019-08-20 12:00:00,92.84,92.94,92.8,92.85,43055.0,85.9482,86.0408,85.9112,85.9575,43055.0
2019-08-20 12:30:00,92.84,92.86,92.68,92.82,27443.0,85.9482,85.9667,85.8001,85.9297,27443.0
2019-08-20 13:00:00,92.83,92.92,92.72,92.78,40528.0,85.939,86.0223,85.8371,85.8927,40528.0
2019-08-20 13:30:00,92.78,92.79,92.49,92.51,30417.0,85.8927,85.9019,85.6242,85.6427,30417.0
2019-08-20 14:00:00,92.5,92.5,92.28,92.43,40318.0,85.6335,85.6335,85.4298,85.5686,40318.0
2019-08-20 14:30:00,92.43,92.59,92.33,92.45,37819.0,85.5686,85.7168,85.4761,85.5872,37819.0
2019-08-20 15:00:00,92.44,92.48,92.3,92.48,58291.0,85.5779,85.6149,85.4483,85.6149,58291.0
2019-08-20 15:30:00,92.48,92.48,91.93,92.04,197182.0,85.6149,85.6149,85.1058,85.2076,197182.0
2019-08-21 09:30:00,92.23,92.51,91.97,92.11,81996.0,85.3835,85.6427,85.1428,85.2724,81996.0
2019-08-21 10:00:00,92.12,92.31,92.04,92.21,85082.0,85.2817,85.4576,85.2076,85.365,85082.0
2019-08-21 10:30:00,92.17,92.68,92.17,92.4,63093.0,85.3279,85.8001,85.3279,85.5409,63093.0
2019-08-21 11:00:00,92.38,92.54,92.21,92.52,44205.0,85.5224,85.6705,85.365,85.652,44205.0
2019-08-21 11:30:00,92.49,92.49,92.27,92.46,44585.0,85.6242,85.6242,85.4205,85.5964,44585.0
2019-08-21 12:00:00,92.45,92.6,92.42,92.48,38333.0,85.5872,85.726,85.5594,85.6149,38333.0
2019-08-21 12:30:00,92.48,92.72,92.38,92.69,52265.0,85.6149,85.8371,85.5224,85.8093,52265.0
2019-08-21 13:00:00,92.67,92.67,92.44,92.45,43328.0,85.7908,85.7908,85.5779,85.5872,43328.0
2019-08-21 13:30:00,92.48,92.48,92.28,92.36,46916.0,85.6149,85.6149,85.4298,85.5038,46916.0
2019-08-21 14:00:00,92.35,92.51,92.19,92.46,48659.0,85.4946,85.6427,85.3465,85.5964,48659.0
2019-08-21 14:30:00,92.46,92.49,92.25,92.31,42543.0,85.5964,85.6242,85.402,85.4576,42543.0
2019-08-21 15:00:00,92.32,92.54,92.26,92.53,64541.0,85.4668,85.6705,85.4113,85.6612,64541.0
2019-08-21 15:30:00,92.53,92.75,92.49,92.72,194668.0,85.6612,85.8649,85.6242,85.8371,194668.0
2019-08-22 09:30:00,93.0,93.33,92.81,92.85,64605.0,86.0963,86.4018,85.9204,85.9575,64605.0
2019-08-22 10:00:00,92.86,92.87,92.5,92.53,55357.0,85.9667,85.976,85.6335,85.6612,55357.0
2019-08-22 10:30:00,92.53,92.54,91.94,92.03,81391.0,85.6612,85.6705,85.115,85.1983,81391.0
2019-08-22 11:00:00,92.06,92.66,92.04,92.51,52857.0,85.2261,85.7816,85.2076,85.6427,52857.0
2019-08-22 11:30:00,92.53,92.69,92.46,92.61,47443.0,85.6612,85.8093,85.5964,85.7353,47443.0
2019-08-22 12:00:00,92.6,92.82,92.53,92.67,52639.0,85.726,85.9297,85.6612,85.7908,52639.0
2019-08-22 12:30:00,92.66,92.74,92.29,92.32,83205.0,85.7816,85.8556,85.439,85.4668,83205.0
2019-08-22 13:00:00,92.34,92.77,92.34,92.73,38477.0,85.4853,85.8834,85.4853,85.8464,38477.0
2019-08-22 13:30:00,92.72,92.79,92.53,92.77,39886.0,85.8371,85.9019,85.6612,85.8834,39886.0
2019-08-22 14:00:00,92.77,92.83,92.49,92.56,59435.0,85.8834,85.939,85.6242,85.689,59435.0
2019-08-22 14:30:00,92.58,92.83,92.55,92.76,51510.0,85.7075,85.939,85.6797,85.8742,51510.0
2019-08-22 15:00:00,92.76,92.76,92.48,92.64,43324.0,85.8742,85.8742,85.6149,85.7631,43324.0
2019-08-22 15:30:00,92.65,92.83,92.5,92.54,190901.0,85.7723,85.939,85.6335,85.6705,190901.0
2019-08-23 09:30:00,92.5,92.53,92.12,92.45,70487.0,85.6335,85.6612,85.2817,85.5872,70487.0
2019-08-23 10:00:00,92.43,92.74,92.34,92.64,65018.0,85.5686,85.8556,85.4853,85.7631,65018.0
2019-08-23 10:30:00,92.62,92.8,92.37,92.41,46598.0,85.7445,85.9112,85.5131,85.5501,46598.0
2019-08-23 11:00:00,92.44,92.49,91.63,92.13,93707.0,85.5779,85.6242,84.828,85.2909,93707.0
2019-08-23 11:30:00,92.1,92.24,91.99,92.02,64741.0,85.2631,85.3928,85.1613,85.1891,64741.0
2019-08-23 12:00:00,92.03,92.21,91.95,91.95,106054.0,85.1983,85.365,85.1243,85.1243,106054.0
2019-08-23 12:30:00,91.99,92.18,91.83,91.86,90772.0,85.1613,85.3372,85.0132,85.041,90772.0
2019-08-23 13:00:00,91.84,92.0,91.7,91.78,102920.0,85.0224,85.1706,84.8928,84.9669,102920.0
2019-08-23 13:30:00,91.77,91.98,91.74,91.97,45112.0,84.9576,85.1521,84.9299,85.1428,45112.0
2019-08-23 14:00:00,91.95,92.19,91.91,92.04,68394.0,85.1243,85.3465,85.0872,85.2076,68394.0
2019-08-23 14:30:00,92.06,92.11,91.7,91.87,60930.0,85.2261,85.2724,84.8928,85.0502,60930.0
2019-08-23 15:00:00,91.85,91.91,91.47,91.5,88415.0,85.0317,85.0872,84.6799,84.7077,88415.0
2019-08-23 15:30:00,91.48,91.51,90.95,91.47,287048.0,84.6892,84.7169,84.1985,84.6799,287048.0
2019-08-26 09:30:00,92.11,92.54,91.91,92.42,64726.0,85.2724,85.6705,85.0872,85.5594,64726.0
2019-08-26 10:00:00,92.42,92.42,91.76,91.84,43176.0,85.5594,85.5594,84.9484,85.0224,43176.0
2019-08-26 10:30:00,91.82,91.93,91.56,91.93,91277.0,85.0039,85.1058,84.7632,85.1058,91277.0
2019-08-26 11:00:00,91.93,92.36,91.88,91.96,75845.0,85.1058,85.5038,85.0595,85.1335,75845.0
2019-08-26 11:30:00,91.98,92.09,91.83,91.87,27802.0,85.1521,85.2539,85.0132,85.0502,27802.0
2019-08-26 12:00:00,91.91,92.37,91.87,92.3,35833.0,85.0872,85.5131,85.0502,85.4483,35833.0
2019-08-26 12:30:00,92.31,92.38,92.18,92.23,21352.0,85.4576,85.5224,85.3372,85.3835,21352.0
2019-08-26 13:00:00,92.24,92.42,92.22,92.33,27038.0,85.3928,85.5594,85.3742,85.4761,27038.0
2019-08-26 13:30:00,92.31,92.31,92.16,92.22,17439.0,85.4576,85.4576,85.3187,85.3742,17439.0
2019-08-26 14:00:00,92.22,92.22,91.99,92.02,24242.0,85.3742,85.3742,85.1613,85.1891,24242.0
2019-08-26 14:30:00,92.0,92.27,91.97,92.22,29324.0,85.1706,85.4205,85.1428,85.3742,29324.0
2019-08-26 15:00:00,92.23,92.34,92.11,92.16,38664.0,85.3835,85.4853,85.2724,85.3187,38664.0
2019-08-26 15:30:00,92.16,92.5,92.12,92.48,102754.0,85.3187,85.6335,85.2817,85.6149,102754.0
2019-08-27 09:30:00,92.7,93.13,92.67,92.92,65311.0,85.8186,86.2167,85.7908,86.0223,65311.0
2019-08-27 10:00:00,92.98,93.17,92.7,92.75,56918.0,86.0778,86.2537,85.8186,85.8649,56918.0
2019-08-27 10:30:00,92.72,92.9,92.71,92.78,36652.0,85.8371,86.0038,85.8279,85.8927,36652.0
2019-08-27 11:00:00,92.77,92.92,92.55,92.61,60187.0,85.8834,86.0223,85.6797,85.7353,60187.0
2019-08-27 11:30:00,92.6,93.05,92.58,92.88,34686.0,85.726,86.1426,85.7075,85.9852,34686.0
2019-08-27 12:00:00,92.88,92.97,92.77,92.87,38380.0,85.9852,86.0686,85.8834,85.976,38380.0
2019-08-27 12:30:00,92.87,92.93,92.52,92.52,44358.0,85.976,86.0315,85.652,85.652,44358.0
2019-08-27 13:00:00,92.53,92.75,92.46,92.72,62799.0,85.6612,85.8649,85.5964,85.8371,62799.0
2019-08-27 13:30:00,92.7,92.84,92.63,92.77,53378.0,85.8186,85.9482,85.7538,85.8834,53378.0
2019-08-27 14:00:00,92.76,92.87,92.72,92.87,72350.0,85.8742,85.976,85.8371,85.976,72350.0
2019-08-27 14:30:00,92.85,93.26,92.8,93.2,93814.0,85.9575,86.337,85.9112,86.2815,93814.0
2019-08-27 15:00:00,93.21,93.31,92.96,93.08,61598.0,86.2907,86.3833,86.0593,86.1704,61598.0
2019-08-27 15:30:00,93.07,93.26,92.89,93.11,303965.0,86.1611,86.337,85.9945,86.1982,303965.0
2019-08-28 09:30:00,93.0,93.27,92.17,92.57,83932.0,86.0963,86.3463,85.3279,85.6983,83932.0
2019-08-28 10:00:00,92.62,93.08,92.56,92.77,86777.0,85.7445,86.1704,85.689,85.8834,86777.0
2019-08-28 10:30:00,92.77,92.77,92.43,92.69,91138.0,85.8834,85.8834,85.5686,85.8093,91138.0
2019-08-28 11:00:00,92.7,92.87,92.42,92.84,57021.0,85.8186,85.976,85.5594,85.9482,57021.0
2019-08-28 11:30:00,92.8,92.96,92.7,92.72,69785.0,85.9112,86.0593,85.8186,85.8371,69785.0
2019-08-28 12:00:00,92.72,92.86,92.6,92.8,43639.0,85.8371,85.9667,85.726,85.9112,43639.0
2019-08-28 12:30:00,92.88,93.01,92.69,92.96,62318.0,85.9852,86.1056,85.8093,86.0593,62318.0
2019-08-28 13:00:00,92.99,93.08,92.84,93.06,44579.0,86.0871,86.1704,85.9482,86.1519,44579.0
2019-08-28 13:30:00,93.07,93.11,92.97,93.02,39867.0,86.1611,86.1982,86.0686,86.1148,39867.0
2019-08-28 14:00:00,93.0,93.12,92.95,92.98,54714.0,86.0963,86.2074,86.05,86.0778,54714.0
2019-08-28 14:30:00,92.98,93.13,92.92,93.1,54835.0,86.0778,86.2167,86.0223,86.1889,54835.0
2019-08-28 15:00:00,93.11,93.2,92.87,92.88,97274.0,86.1982,86.2815,85.976,85.9852,97274.0
2019-08-28 15:30:00,92.86,93.28,92.75,93.27,293046.0,85.9667,86.3555,85.8649,86.3463,293046.0
2019-08-29 09:30:00,93.5,93.88,93.38,93.49,85453.0,86.5592,86.911,86.4481,86.55,85453.0
2019-08-29 10:00:00,93.49,93.57,92.97,92.97,40269.0,86.55,86.624,86.0686,86.0686,40269.0
2019-08-29 10:30:00,92.95,93.01,92.6,92.85,40112.0,86.05,86.1056,85.726,85.9575,40112.0
2019-08-29 11:00:00,92.82,92.84,92.47,92.64,68514.0,85.9297,85.9482,85.6057,85.7631,68514.0
2019-08-29 11:30:00,92.64,93.06,92.57,92.89,59624.0,85.7631,86.1519,85.6983,85.9945,59624.0
2019-08-29 12:00:00,92.84,92.99,92.79,92.81,61297.0,85.9482,86.0871,85.9019,85.9204,61297.0
2019-08-29 12:30:00,92.81,92.98,92.66,92.69,80563.0,85.9204,86.0778,85.7816,85.8093,80563.0
2019-08-29 13:00:00,92.7,92.93,92.66,92.86,72704.0,85.8186,86.0315,85.7816,85.9667,72704.0
2019-08-29 13:30:00,92.87,93.06,92.79,93.02,57924.0,85.976,86.1519,85.9019,86.1148,57924.0
2019-08-29 14:00:00,93.03,93.23,92.93,93.02,56675.0,86.1241,86.3093,86.0315,86.1148,56675.0
2019-08-29 14:30:00,93.03,93.06,92.9,92.98,37773.0,86.1241,86.1519,86.0038,86.0778,37773.0
2019-08-29 15:00:00,92.99,93.0,92.83,92.86,49920.0,86.0871,86.0963,85.939,85.9667,49920.0
2019-08-29 15:30:00,92.87,92.95,92.72,92.78,241145.0,85.976,86.05,85.8371,85.8927,241145.0
2019-08-30 09:30:00,93.5,93.53,92.68,93.04,81964.0,86.5592,86.587,85.8001,86.1334,81964.0
2019-08-30 10:00:00,93.04,93.46,93.04,93.44,31852.0,86.1334,86.5222,86.1334,86.5037,31852.0
2019-08-30 10:30:00,93.46,93.5,93.28,93.32,61966.0,86.5222,86.5592,86.3555,86.3926,61966.0
2019-08-30 11:00:00,93.31,93.35,92.82,92.93,66073.0,86.3833,86.4204,85.9297,86.0315,66073.0
2019-08-30 11:30:00,92.9,93.26,92.89,93.18,72740.0,86.0038,86.337,85.9945,86.263,72740.0
2019-08-30 12:00:00,93.19,93.59,93.13,93.46,38788.0,86.2722,86.6425,86.2167,86.5222,38788.0
2019-08-30 12:30:00,93.49,93.77,93.46,93.69,39234.0,86.55,86.8092,86.5222,86.7351,39234.0
2019-08-30 13:00:00,93.68,93.68,93.31,93.34,25573.0,86.7259,86.7259,86.3833,86.4111,25573.0
2019-08-30 13:30:00,93.34,93.56,93.32,93.47,28819.0,86.4111,86.6148,86.3926,86.5314,28819.0
2019-08-30 14:00:00,93.49,93.61,93.27,93.31,49481.0,86.55,86.6611,86.3463,86.3833,49481.0
2019-08-30 14:30:00,93.32,93.35,93.06,93.26,48548.0,86.3926,86.4204,86.1519,86.337,48548.0
2019-08-30 15:00:00,93.25,93.33,93.0,93.26,32963.0,86.3278,86.4018,86.0963,86.337,32963.0
2019-08-30 15:30:00,93.26,93.62,93.19,93.4,178764.0,86.337,86.6703,86.2722,86.4666,178764.0
2019-09-03 09:30:00,93.12,93.7,93.12,93.5,85501.0,86.2074,86.7444,86.2074,86.5592,85501.0
2019-09-03 10:00:00,93.46,93.57,93.09,93.45,82208.0,86.5222,86.624,86.1797,86.5129,82208.0
2019-09-03 10:30:00,93.45,93.65,93.34,93.49,26530.0,86.5129,86.6981,86.4111,86.55,26530.0
2019-09-03 11:00:00,93.53,93.61,93.4,93.5,67290.0,86.587,86.6611,86.4666,86.5592,67290.0
2019-09-03 11:30:00,93.51,93.67,93.4,93.61,68044.0,86.5685,86.7166,86.4666,86.6611,68044.0
2019-09-03 12:00:00,93.59,93.62,93.39,93.44,37068.0,86.6425,86.6703,86.4574,86.5037,37068.0
2019-09-03 12:30:00,93.44,93.54,93.33,93.38,35762.0,86.5037,86.5962,86.4018,86.4481,35762.0
2019-09-03 13:00:00,93.38,93.56,93.37,93.48,115012.0,86.4481,86.6148,86.4389,86.5407,115012.0
2019-09-03 13:30:00,93.46,93.46,93.22,93.29,53952.0,86.5222,86.5222,86.3,86.3648,53952.0
2019-09-03 14:00:00,93.3,93.43,93.28,93.39,54667.0,86.3741,86.4944,86.3555,86.4574,54667.0
2019-09-03 14:30:00,93.37,93.44,93.3,93.35,34688.0,86.4389,86.5037,86.3741,86.4204,34688.0
2019-09-03 15:00:00,93.36,93.5,93.25,93.46,41488.0,86.4296,86.5592,86.3278,86.5222,41488.0
2019-09-03 15:30:00,93.47,93.8,93.42,93.77,291549.0,86.5314,86.8369,86.4852,86.8092,291549.0
2019-09-04 09:30:00,94.19,94.2,93.79,94.16,82630.0,87.198,87.2073,86.8277,87.1702,82630.0
2019-09-04 10:00:00,94.16,94.17,93.76,93.91,46216.0,87.1702,87.1795,86.7999,86.9388,46216.0
2019-09-04 10:30:00,93.9,94.3,93.83,94.27,64990.0,86.9295,87.2998,86.8647,87.2721,64990.0
2019-09-04 11:00:00,94.27,94.6,94.24,94.59,54842.0,87.2721,87.5776,87.2443,87.5683,54842.0
2019-09-04 11:30:00,94.6,94.88,94.54,94.71,64008.0,87.5776,87.8368,87.522,87.6794,64008.0
2019-09-04 12:00:00,94.72,94.78,94.53,94.58,21769.0,87.6887,87.7442,87.5128,87.559,21769.0
2019-09-04 12:30:00,94.58,94.65,94.37,94.41,27780.0,87.559,87.6239,87.3646,87.4017,27780.0
2019-09-04 13:00:00,94.4,94.4,94.07,94.08,47217.0,87.3924,87.3924,87.0869,87.0962,47217.0
2019-09-04 13:30:00,94.09,94.11,93.86,93.9,22716.0,87.1054,87.1239,86.8925,86.9295,22716.0
2019-09-04 14:00:00,93.91,94.08,93.89,94.06,30772.0,86.9388,87.0962,86.9203,87.0776,30772.0
2019-09-04 14:30:00,94.06,94.16,94.01,94.02,32681.0,87.0776,87.1702,87.0314,87.0406,32681.0
2019-09-04 15:00:00,94.04,94.23,94.04,94.23,33171.0,87.0591,87.235,87.0591,87.235,33171.0
2019-09-04 15:30:00,94.23,94.33,94.11,94.27,148777.0,87.235,87.3276,87.1239,87.2721,148777.0
2019-09-05 09:30:00,95.04,95.45,94.38,94.72,118088.0,87.9849,88.3645,87.3739,87.6887,118088.0
2019-09-05 10:00:00,94.81,95.2,94.31,94.4,136411.0,87.772,88.133,87.3091,87.3924,136411.0
2019-09-05 10:30:00,94.39,94.61,94.25,94.57,102601.0,87.3832,87.5868,87.2535,87.5498,102601.0
2019-09-05 11:00:00,94.6,94.66,94.45,94.64,63583.0,87.5776,87.6331,87.4387,87.6146,63583.0
2019-09-05 11:30:00,94.64,94.81,94.62,94.71,41908.0,87.6146,87.772,87.5961,87.6794,41908.0
2019-09-05 12:00:00,94.73,94.9,94.65,94.8,97559.0,87.6979,87.8553,87.6239,87.7627,97559.0
2019-09-05 12:30:00,94.8,95.0,94.71,94.81,75422.0,87.7627,87.9479,87.6794,87.772,75422.0
2019-09-05 13:00:00,94.84,95.06,94.83,95.04,77928.0,87.7997,88.0034,87.7905,87.9849,77928.0
2019-09-05 13:30:00,95.03,95.15,94.96,95.09,65767.0,87.9756,88.0867,87.9108,88.0312,65767.0
2019-09-05 14:00:00,95.12,95.38,95.06,95.14,63433.0,88.059,88.2997,88.0034,88.0775,63433.0
2019-09-05 14:30:00,95.14,95.14,94.69,94.76,119143.0,88.0775,88.0775,87.6609,87.7257,119143.0
2019-09-05 15:00:00,94.73,94.9,94.69,94.81,156505.0,87.6979,87.8553,87.6609,87.772,156505.0
2019-09-05 15:30:00,94.82,94.93,94.71,94.74,379276.0,87.7812,87.8831,87.6794,87.7072,379276.0
2019-09-06 09:30:00,95.0,95.29,94.68,95.18,85753.0,87.9479,88.2163,87.6516,88.1145,85753.0
2019-09-06 10:00:00,95.17,95.23,94.92,95.19,74121.0,88.1052,88.1608,87.8738,88.1238,74121.0
2019-09-06 10:30:00,95.22,95.42,95.17,95.18,45141.0,88.1515,88.3367,88.1052,88.1145,45141.0
2019-09-06 11:00:00,95.19,95.2,95.02,95.06,51187.0,88.1238,88.133,87.9664,88.0034,51187.0
2019-09-06 11:30:00,95.08,95.17,94.97,95.16,72490.0,88.0219,88.1052,87.9201,88.096,72490.0
2019-09-06 12:00:00,95.17,95.28,95.13,95.13,69896.0,88.1052,88.2071,88.0682,88.0682,69896.0
2019-09-06 12:30:00,95.16,95.33,95.07,95.11,36257.0,88.096,88.2534,88.0127,88.0497,36257.0
2019-09-06 13:00:00,95.12,95.53,95.1,95.49,50584.0,88.059,88.4385,88.0404,88.4015,50584.0
2019-09-06 13:30:00,95.48,95.51,95.23,95.31,50142.0,88.3922,88.42,88.1608,88.2349,50142.0
2019-09-06 14:00:00,95.31,95.34,95.12,95.13,37065.0,88.2349,88.2626,88.059,88.0682,37065.0
2019-09-06 14:30:00,95.15,95.27,95.15,95.24,47294.0,88.0867,88.1978,88.0867,88.1701,47294.0
2019-09-06 15:00:00,95.23,95.28,95.04,95.14,56778.0,88.1608,88.2071,87.9849,88.0775,56778.0
2019-09-06 15:30:00,95.15,95.23,94.69,94.9,259912.0,88.0867,88.1608,87.6609,87.8553,259912.0
2019-09-09 09:30:00,95.45,95.55,94.45,94.56,92852.0,88.3645,88.457,87.4387,87.5405,92852.0
2019-09-09 10:00:00,94.56,94.62,94.14,94.15,85749.0,87.5405,87.5961,87.1517,87.161,85749.0
2019-09-09 10:30:00,94.17,94.24,93.59,93.64,102545.0,87.1795,87.2443,86.6425,86.6888,102545.0
2019-09-09 11:00:00,93.64,93.67,92.88,92.97,144743.0,86.6888,86.7166,85.9852,86.0686,144743.0
2019-09-09 11:30:00,92.97,93.02,92.22,92.22,104582.0,86.0686,86.1148,85.3742,85.3742,104582.0
2019-09-09 12:00:00,92.24,92.34,91.65,91.74,267367.0,85.3928,85.4853,84.8465,84.9299,267367.0
2019-09-09 12:30:00,91.75,92.29,91.6,92.18,154439.0,84.9391,85.439,84.8003,85.3372,154439.0
2019-09-09 13:00:00,92.17,92.32,92.06,92.06,277966.0,85.3279,85.4668,85.2261,85.2261,277966.0
2019-09-09 13:30:00,92.04,92.42,92.01,92.33,78226.0,85.2076,85.5594,85.1798,85.4761,78226.0
2019-09-09 14:00:00,92.32,92.37,92.0,92.02,62336.0,85.4668,85.5131,85.1706,85.1891,62336.0
2019-09-09 14:30:00,92.02,92.36,92.01,92.21,103119.0,85.1891,85.5038,85.1798,85.365,103119.0
2019-09-09 15:00:00,92.18,92.3,92.13,92.15,124806.0,85.3372,85.4483,85.2909,85.3094,124806.0
2019-09-09 15:30:00,92.15,92.23,92.02,92.15,389812.0,85.3094,85.3835,85.1891,85.3094,389812.0
2019-09-10 09:30:00,91.88,91.94,89.59,89.67,224076.0,85.0595,85.115,82.9395,83.0135,224076.0
2019-09-10 10:00:00,89.7,90.11,89.04,90.08,177187.0,83.0413,83.4209,82.4303,83.3931,177187.0
2019-09-10 10:30:00,90.05,90.12,89.34,89.84,135704.0,83.3653,83.4301,82.708,83.1709,135704.0
2019-09-10 11:00:00,89.81,89.88,89.21,89.46,88270.0,83.1431,83.2079,82.5877,82.8191,88270.0
2019-09-10 11:30:00,89.47,89.64,89.17,89.63,61040.0,82.8284,82.9858,82.5506,82.9765,61040.0
2019-09-10 12:00:00,89.64,90.16,89.59,90.16,118377.0,82.9858,83.4672,82.9395,83.4672,118377.0
2019-09-10 12:30:00,90.14,90.6,90.09,90.57,58551.0,83.4486,83.8745,83.4024,83.8467,58551.0
2019-09-10 13:00:00,90.58,90.75,90.28,90.3,62030.0,83.856,84.0134,83.5782,83.5968,62030.0
2019-09-10 13:30:00,90.29,90.31,89.97,90.06,109562.0,83.5875,83.606,83.2913,83.3746,109562.0
2019-09-10 14:00:00,90.06,90.08,89.28,89.29,126492.0,83.3746,83.3931,82.6525,82.6617,126492.0
2019-09-10 14:30:00,89.29,89.46,89.15,89.36,152844.0,82.6617,82.8191,82.5321,82.7265,152844.0
2019-09-10 15:00:00,89.42,89.62,89.39,89.51,90585.0,82.7821,82.9672,82.7543,82.8654,90585.0
2019-09-10 15:30:00,89.51,90.14,89.47,90.13,289877.0,82.8654,83.4486,82.8284,83.4394,289877.0
2019-09-11 09:30:00,90.57,90.72,89.36,89.85,166716.0,83.8467,83.9856,82.7265,83.1802,166716.0
2019-09-11 10:00:00,89.88,89.98,89.29,89.94,92020.0,83.2079,83.3005,82.6617,83.2635,92020.0
2019-09-11 10:30:00,89.97,90.17,89.67,89.81,97250.0,83.2913,83.4764,83.0135,83.1431,97250.0
2019-09-11 11:00:00,89.81,89.99,89.74,89.88,122194.0,83.1431,83.3098,83.0783,83.2079,122194.0
2019-09-11 11:30:00,89.9,89.95,89.65,89.82,121739.0,83.2265,83.2727,82.995,83.1524,121739.0
2019-09-11 12:00:00,89.81,89.91,89.69,89.78,76287.0,83.1431,83.2357,83.032,83.1154,76287.0
2019-09-11 12:30:00,89.75,89.85,89.61,89.75,56343.0,83.0876,83.1802,82.958,83.0876,56343.0
2019-09-11 13:00:00,89.75,89.81,89.63,89.69,107773.0,83.0876,83.1431,82.9765,83.032,107773.0
2019-09-11 13:30:00,89.7,89.73,89.28,89.3,96664.0,83.0413,83.0691,82.6525,82.671,96664.0
2019-09-11 14:00:00,89.29,89.31,89.07,89.09,69827.0,82.6617,82.6803,82.4581,82.4766,69827.0
2019-09-11 14:30:00,89.08,89.22,89.01,89.03,67289.0,82.4673,82.5969,82.4025,82.421,67289.0
2019-09-11 15:00:00,89.04,89.35,89.02,89.24,106240.0,82.4303,82.7173,82.4118,82.6155,106240.0
2019-09-11 15:30:00,89.24,89.25,88.99,89.05,552296.0,82.6155,82.6247,82.384,82.4396,552296.0
2019-09-12 09:30:00,89.25,90.64,89.25,89.7,173680.0,82.6247,83.9115,82.6247,83.0413,173680.0
2019-09-12 10:00:00,89.7,89.97,89.35,89.91,128920.0,83.0413,83.2913,82.7173,83.2357,128920.0
2019-09-12 10:30:00,89.94,90.23,89.69,89.94,174877.0,83.2635,83.532,83.032,83.2635,174877.0
2019-09-12 11:00:00,89.94,90.17,89.9,90.06,119364.0,83.2635,83.4764,83.2265,83.3746,119364.0
2019-09-12 11:30:00,90.06,90.19,89.8,89.88,92893.0,83.3746,83.4949,83.1339,83.2079,92893.0
2019-09-12 12:00:00,89.88,90.13,89.84,90.09,65252.0,83.2079,83.4394,83.1709,83.4024,65252.0
2019-09-12 12:30:00,90.08,90.09,89.8,89.9,81386.0,83.3931,83.4024,83.1339,83.2265,81386.0
2019-09-12 13:00:00,89.9,89.93,89.71,89.88,68865.0,83.2265,83.2542,83.0506,83.2079,68865.0
2019-09-12 13:30:00,89.9,90.17,89.84,90.15,79376.0,83.2265,83.4764,83.1709,83.4579,79376.0
2019-09-12 14:00:00,90.14,90.21,90.05,90.14,126460.0,83.4486,83.5134,83.3653,83.4486,126460.0
2019-09-12 14:30:00,90.16,90.36,90.05,90.26,81638.0,83.4672,83.6523,83.3653,83.5597,81638.0
2019-09-12 15:00:00,90.26,90.45,90.25,90.42,282330.0,83.5597,83.7356,83.5505,83.7079,282330.0
2019-09-12 15:30:00,90.42,90.44,90.19,90.3,259408.0,83.7079,83.7264,83.4949,83.5968,259408.0
2019-09-13 09:30:00,90.27,90.48,89.27,90.25,122520.0,83.822,84.017,82.8934,83.8034,122520.0
2019-09-13 10:00:00,90.34,90.48,90.1,90.25,126682.0,83.887,84.017,83.6642,83.8034,126682.0
2019-09-13 10:30:00,90.23,90.48,90.05,90.32,59456.0,83.7849,84.017,83.6177,83.8684,59456.0
2019-09-13 11:00:00,90.34,90.63,90.21,90.5,87885.0,83.887,84.1563,83.7663,84.0356,87885.0
2019-09-13 11:30:00,90.49,90.66,90.38,90.54,59033.0,84.0263,84.1841,83.9241,84.0727,59033.0
2019-09-13 12:00:00,90.53,90.71,90.39,90.49,69702.0,84.0634,84.2306,83.9334,84.0263,69702.0
2019-09-13 12:30:00,90.48,90.6,90.33,90.45,76784.0,84.017,84.1284,83.8777,83.9891,76784.0
2019-09-13 13:00:00,90.45,90.63,90.43,90.44,53265.0,83.9891,84.1563,83.9706,83.9799,53265.0
2019-09-13 13:30:00,90.43,90.77,90.18,90.72,86391.0,83.9706,84.2863,83.7384,84.2399,86391.0
2019-09-13 14:00:00,90.72,90.81,90.48,90.65,86701.0,84.2399,84.3234,84.017,84.1749,86701.0
2019-09-13 14:30:00,90.67,90.92,90.63,90.91,102054.0,84.1934,84.4256,84.1563,84.4163,102054.0
2019-09-13 15:00:00,90.89,90.91,90.6,90.79,141305.0,84.3977,84.4163,84.1284,84.3049,141305.0
2019-09-13 15:30:00,90.78,90.96,90.77,90.8,340703.0,84.2956,84.4627,84.2863,84.3141,340703.0
2019-09-16 09:30:00,91.0,94.22,90.65,92.21,442797.0,84.4999,87.4899,84.1749,85.6234,442797.0
2019-09-16 10:00:00,92.23,92.67,91.96,92.27,148397.0,85.642,86.0506,85.3913,85.6791,148397.0
2019-09-16 10:30:00,92.22,92.42,92.09,92.22,111564.0,85.6327,85.8184,85.512,85.6327,111564.0
2019-09-16 11:00:00,92.22,92.27,91.83,91.89,97336.0,85.6327,85.6791,85.2706,85.3263,97336.0
2019-09-16 11:30:00,91.91,91.99,91.61,91.62,80781.0,85.3449,85.4191,85.0663,85.0756,80781.0
2019-09-16 12:00:00,91.64,91.83,91.48,91.83,75382.0,85.0941,85.2706,84.9456,85.2706,75382.0
2019-09-16 12:30:00,91.84,91.91,91.69,91.81,48058.0,85.2799,85.3449,85.1406,85.252,48058.0
2019-09-16 13:00:00,91.79,91.84,91.53,91.53,45537.0,85.2334,85.2799,84.992,84.992,45537.0
2019-09-16 13:30:00,91.54,91.67,91.35,91.45,44694.0,85.0013,85.122,84.8249,84.9177,44694.0
2019-09-16 14:00:00,91.45,91.72,91.35,91.71,53667.0,84.9177,85.1684,84.8249,85.1591,53667.0
2019-09-16 14:30:00,91.72,91.85,91.63,91.85,87622.0,85.1684,85.2891,85.0849,85.2891,87622.0
2019-09-16 15:00:00,91.85,91.99,91.66,91.72,143197.0,85.2891,85.4191,85.1127,85.1684,143197.0
2019-09-16 15:30:00,91.71,91.91,91.58,91.87,368748.0,85.1591,85.3449,85.0384,85.3077,368748.0
2019-09-17 09:30:00,92.33,93.7,92.33,93.52,209945.0,85.7349,87.007,85.7349,86.8399,209945.0
2019-09-17 10:00:00,93.49,93.94,93.49,93.78,192239.0,86.812,87.2299,86.812,87.0813,192239.0
2019-09-17 10:30:00,93.78,94.05,93.48,93.77,144455.0,87.0813,87.332,86.8027,87.072,144455.0
2019-09-17 11:00:00,93.75,93.77,93.32,93.4,63048.0,87.0534,87.072,86.6541,86.7284,63048.0
2019-09-17 11:30:00,93.39,93.51,93.23,93.32,42080.0,86.7191,86.8306,86.5706,86.6541,42080.0
2019-09-17 12:00:00,93.31,93.32,92.86,92.88,43338.0,86.6449,86.6541,86.227,86.2456,43338.0
2019-09-17 12:30:00,92.88,93.45,92.88,93.12,67775.0,86.2456,86.7749,86.2456,86.4684,67775.0
2019-09-17 13:00:00,93.09,93.12,92.95,92.97,45509.0,86.4406,86.4684,86.3106,86.3291,45509.0
2019-09-17 13:30:00,92.96,93.22,92.87,93.17,59768.0,86.3199,86.5613,86.2363,86.5149,59768.0
2019-09-17 14:00:00,93.17,93.27,93.01,93.25,63828.0,86.5149,86.6077,86.3663,86.5891,63828.0
2019-09-17 14:30:00,93.26,93.45,93.24,93.26,96772.0,86.5984,86.7749,86.5799,86.5984,96772.0
2019-09-17 15:00:00,93.27,93.28,93.15,93.2,68505.0,86.6077,86.617,86.4963,86.5427,68505.0
2019-09-17 15:30:00,93.2,93.31,93.14,93.24,340803.0,86.5427,86.6449,86.487,86.5799,340803.0
2019-09-18 09:30:00,94.45,94.62,93.17,93.77,88491.0,87.7034,87.8613,86.5149,87.072,88491.0
2019-09-18 10:00:00,93.75,94.03,93.55,93.94,43821.0,87.0534,87.3134,86.8677,87.2299,43821.0
2019-09-18 10:30:00,93.92,93.93,93.34,93.45,59028.0,87.2113,87.2206,86.6727,86.7749,59028.0
2019-09-18 11:00:00,93.45,93.57,93.19,93.29,41928.0,86.7749,86.8863,86.5334,86.6263,41928.0
2019-09-18 11:30:00,93.29,93.51,93.28,93.47,30121.0,86.6263,86.8306,86.617,86.7934,30121.0
2019-09-18 12:00:00,93.47,93.53,93.19,93.28,41404.0,86.7934,86.8491,86.5334,86.617,41404.0
2019-09-18 12:30:00,93.27,93.31,92.96,93.0,38475.0,86.6077,86.6449,86.3199,86.357,38475.0
2019-09-18 13:00:00,92.99,93.0,92.21,92.6,102275.0,86.3477,86.357,85.6234,85.9856,102275.0
2019-09-18 13:30:00,92.61,93.04,92.59,93.04,48442.0,85.9949,86.3941,85.9763,86.3941,48442.0
2019-09-18 14:00:00,93.02,93.02,92.38,92.49,30685.0,86.3756,86.3756,85.7813,85.8834,30685.0
2019-09-18 14:30:00,92.53,92.91,92.46,92.86,40695.0,85.9206,86.2734,85.8556,86.227,40695.0
2019-09-18 15:00:00,92.89,93.05,92.77,93.0,71665.0,86.2549,86.4034,86.1434,86.357,71665.0
2019-09-18 15:30:00,93.0,93.42,92.98,93.33,359413.0,86.357,86.747,86.3384,86.6634,359413.0
2019-09-19 09:30:00,93.07,93.6,92.68,93.19,82700.0,86.422,86.9141,86.0599,86.5334,82700.0
2019-09-19 10:00:00,93.15,93.54,93.07,93.43,94347.0,86.4963,86.8584,86.422,86.7563,94347.0
2019-09-19 10:30:00,93.45,93.68,93.4,93.5,86466.0,86.7749,86.9884,86.7284,86.8213,86466.0
2019-09-19 11:00:00,93.49,93.95,93.45,93.95,88753.0,86.812,87.2391,86.7749,87.2391,88753.0
2019-09-19 11:30:00,93.93,94.04,93.81,93.88,73823.0,87.2206,87.3227,87.1091,87.1741,73823.0
2019-09-19 12:00:00,93.9,93.97,93.75,93.75,68425.0,87.1927,87.2577,87.0534,87.0534,68425.0
2019-09-19 12:30:00,93.76,93.83,93.57,93.61,64971.0,87.0627,87.1277,86.8863,86.9234,64971.0
2019-09-19 13:00:00,93.57,93.72,93.5,93.7,34424.0,86.8863,87.0256,86.8213,87.007,34424.0
2019-09-19 13:30:00,93.7,93.7,93.49,93.62,25409.0,87.007,87.007,86.812,86.9327,25409.0
2019-09-19 14:00:00,93.61,93.73,93.55,93.64,31666.0,86.9234,87.0349,86.8677,86.9513,31666.0
2019-09-19 14:30:00,93.64,93.79,93.57,93.77,30128.0,86.9513,87.0906,86.8863,87.072,30128.0
2019-09-19 15:00:00,93.78,93.78,93.64,93.65,31745.0,87.0813,87.0813,86.9513,86.9606,31745.0
2019-09-19 15:30:00,93.65,93.69,93.36,93.52,138658.0,86.9606,86.9977,86.6913,86.8399,138658.0
2019-09-20 09:30:00,93.86,93.9,93.44,93.44,612315.0,87.1556,87.1927,86.7656,86.7656,612315.0
2019-09-20 10:00:00,93.46,93.55,93.17,93.37,64834.0,86.7841,86.8677,86.5149,86.7006,64834.0
2019-09-20 10:30:00,93.41,93.42,93.08,93.24,97873.0,86.7377,86.747,86.4313,86.5799,97873.0
2019-09-20 11:00:00,93.23,93.48,93.21,93.3,53843.0,86.5706,86.8027,86.552,86.6356,53843.0
2019-09-20 11:30:00,93.29,93.37,93.02,93.1,77294.0,86.6263,86.7006,86.3756,86.4499,77294.0
2019-09-20 12:00:00,93.09,93.09,92.87,92.89,72131.0,86.4406,86.4406,86.2363,86.2549,72131.0
2019-09-20 12:30:00,92.89,92.89,92.49,92.62,50462.0,86.2549,86.2549,85.8834,86.0041,50462.0
2019-09-20 13:00:00,92.62,92.77,92.06,92.6,72962.0,86.0041,86.1434,85.4841,85.9856,72962.0
2019-09-20 13:30:00,92.61,92.76,92.54,92.72,36661.0,85.9949,86.1341,85.9299,86.097,36661.0
2019-09-20 14:00:00,92.75,92.97,92.71,92.92,44243.0,86.1249,86.3291,86.0877,86.2827,44243.0
2019-09-20 14:30:00,92.9,93.0,92.87,92.9,27913.0,86.2641,86.357,86.2363,86.2641,27913.0
2019-09-20 15:00:00,92.89,92.94,92.4,92.65,786781.0,86.2549,86.3013,85.7999,86.032,786781.0
2019-09-20 15:30:00,92.67,92.69,92.27,92.33,255659.0,86.0506,86.0691,85.6791,85.7349,255659.0
2019-09-23 09:30:00,92.36,92.71,92.16,92.67,72671.0,85.7627,86.0877,85.577,86.0506,72671.0
2019-09-23 10:00:00,92.69,92.81,92.53,92.69,38839.0,86.0691,86.1806,85.9206,86.0691,38839.0
2019-09-23 10:30:00,92.73,92.75,92.54,92.62,37450.0,86.1063,86.1249,85.9299,86.0041,37450.0
2019-09-23 11:00:00,92.63,92.82,92.47,92.55,40751.0,86.0134,86.1899,85.8649,85.9391,40751.0
2019-09-23 11:30:00,92.59,92.79,92.58,92.67,31465.0,85.9763,86.162,85.967,86.0506,31465.0
2019-09-23 12:00:00,92.66,92.76,92.63,92.68,38336.0,86.0413,86.1341,86.0134,86.0599,38336.0
2019-09-23 12:30:00,92.68,92.76,92.6,92.63,39613.0,86.0599,86.1341,85.9856,86.0134,39613.0
2019-09-23 13:00:00,92.63,92.76,92.54,92.71,32025.0,86.0134,86.1341,85.9299,86.0877,32025.0
2019-09-23 13:30:00,92.71,92.76,92.5,92.5,48402.0,86.0877,86.1341,85.8927,85.8927,48402.0
2019-09-23 14:00:00,92.49,92.54,92.31,92.32,38163.0,85.8834,85.9299,85.7163,85.7256,38163.0
2019-09-23 14:30:00,92.33,92.46,92.28,92.34,52379.0,85.7349,85.8556,85.6884,85.7441,52379.0
2019-09-23 15:00:00,92.34,92.44,92.33,92.37,68500.0,85.7441,85.837,85.7349,85.772,68500.0
2019-09-23 15:30:00,92.37,92.55,92.34,92.5,209436.0,85.772,85.9391,85.7441,85.8927,209436.0
2019-09-24 09:30:00,92.82,93.9,92.56,93.64,125164.0,86.1899,87.1927,85.9484,86.9513,125164.0
2019-09-24 10:00:00,93.6,93.92,93.45,93.59,87933.0,86.9141,87.2113,86.7749,86.9049,87933.0
2019-09-24 10:30:00,93.58,93.68,93.22,93.28,49608.0,86.8956,86.9884,86.5613,86.617,49608.0
2019-09-24 11:00:00,93.28,93.49,93.2,93.38,66981.0,86.617,86.812,86.5427,86.7099,66981.0
2019-09-24 11:30:00,93.37,93.42,92.93,93.08,41697.0,86.7006,86.747,86.292,86.4313,41697.0
2019-09-24 12:00:00,93.05,93.27,92.65,92.77,51304.0,86.4034,86.6077,86.032,86.1434,51304.0
2019-09-24 12:30:00,92.79,92.85,92.51,92.62,60383.0,86.162,86.2177,85.902,86.0041,60383.0
2019-09-24 13:00:00,92.61,92.73,92.49,92.68,69732.0,85.9949,86.1063,85.8834,86.0599,69732.0
2019-09-24 13:30:00,92.68,92.93,92.68,92.8,27473.0,86.0599,86.292,86.0599,86.1713,27473.0
2019-09-24 14:00:00,92.8,93.16,92.61,93.09,53838.0,86.1713,86.5056,85.9949,86.4406,53838.0
2019-09-24 14:30:00,93.1,93.15,92.52,92.67,42723.0,86.4499,86.4963,85.9113,86.0506,42723.0
2019-09-24 15:00:00,92.67,92.78,92.5,92.6,38651.0,86.0506,86.1527,85.8927,85.9856,38651.0
2019-09-24 15:30:00,92.58,92.97,92.39,92.93,233548.0,85.967,86.3291,85.7906,86.292,233548.0
2019-09-25 09:30:00,93.14,93.34,92.08,92.31,111561.0,86.487,86.6727,85.5027,85.7163,111561.0
2019-09-25 10:00:00,92.31,92.68,92.14,92.68,71985.0,85.7163,86.0599,85.5584,86.0599,71985.0
2019-09-25 10:30:00,92.73,92.81,92.39,92.59,44574.0,86.1063,86.1806,85.7906,85.9763,44574.0
2019-09-25 11:00:00,92.59,92.97,92.59,92.88,32692.0,85.9763,86.3291,85.9763,86.2456,32692.0
2019-09-25 11:30:00,92.9,93.11,92.84,93.1,41137.0,86.2641,86.4591,86.2084,86.4499,41137.0
2019-09-25 12:00:00,93.11,93.27,92.84,92.91,33254.0,86.4591,86.6077,86.2084,86.2734,33254.0
2019-09-25 12:30:00,92.92,93.2,92.9,93.09,39335.0,86.2827,86.5427,86.2641,86.4406,39335.0
2019-09-25 13:00:00,93.09,93.18,93.01,93.07,28033.0,86.4406,86.5241,86.3663,86.422,28033.0
2019-09-25 13:30:00,93.07,93.14,92.99,93.11,25750.0,86.422,86.487,86.3477,86.4591,25750.0
2019-09-25 14:00:00,93.1,93.45,93.1,93.31,76863.0,86.4499,86.7749,86.4499,86.6449,76863.0
2019-09-25 14:30:00,93.31,93.48,93.29,93.45,33275.0,86.6449,86.8027,86.6263,86.7749,33275.0
2019-09-25 15:00:00,93.45,93.54,93.4,93.44,67600.0,86.7749,86.8584,86.7284,86.7656,67600.0
2019-09-25 15:30:00,93.44,93.56,93.34,93.4,182518.0,86.7656,86.877,86.6727,86.7284,182518.0
2019-09-26 09:30:00,93.63,94.01,93.0,93.87,152111.0,86.942,87.2949,86.357,87.1649,152111.0
2019-09-26 10:00:00,93.87,94.08,93.63,93.89,86924.0,87.1649,87.3599,86.942,87.1834,86924.0
2019-09-26 10:30:00,93.89,94.08,93.84,93.98,90782.0,87.1834,87.3599,87.137,87.267,90782.0
2019-09-26 11:00:00,93.96,93.96,93.69,93.76,95007.0,87.2484,87.2484,86.9977,87.0627,95007.0
2019-09-26 11:30:00,93.76,93.79,93.41,93.59,54875.0,87.0627,87.0906,86.7377,86.9049,54875.0
2019-09-26 12:00:00,93.6,93.81,93.54,93.74,55778.0,86.9141,87.1091,86.8584,87.0441,55778.0
2019-09-26 12:30:00,93.75,93.88,93.65,93.88,46746.0,87.0534,87.1741,86.9606,87.1741,46746.0
2019-09-26 13:00:00,93.88,93.9,93.61,93.62,35660.0,87.1741,87.1927,86.9234,86.9327,35660.0
2019-09-26 13:30:00,93.63,93.78,93.51,93.78,63397.0,86.942,87.0813,86.8306,87.0813,63397.0
2019-09-26 14:00:00,93.78,94.09,93.78,94.06,60296.0,87.0813,87.3691,87.0813,87.3413,60296.0
2019-09-26 14:30:00,94.07,94.09,93.7,93.74,48118.0,87.3506,87.3691,87.007,87.0441,48118.0
2019-09-26 15:00:00,93.74,93.96,93.71,93.87,68848.0,87.0441,87.2484,87.0163,87.1649,68848.0
2019-09-26 15:30:00,93.87,94.23,93.72,94.18,500796.0,87.1649,87.4991,87.0256,87.4527,500796.0
2019-09-27 09:30:00,94.5,94.91,93.17,93.56,160845.0,87.7499,88.1306,86.5149,86.877,160845.0
2019-09-27 10:00:00,93.51,93.66,92.76,92.82,166023.0,86.8306,86.9699,86.1341,86.1899,166023.0
2019-09-27 10:30:00,92.88,93.54,92.65,93.37,84312.0,86.2456,86.8584,86.032,86.7006,84312.0
2019-09-27 11:00:00,93.35,93.36,93.18,93.23,80365.0,86.682,86.6913,86.5241,86.5706,80365.0
2019-09-27 11:30:00,93.23,93.26,92.65,92.69,170833.0,86.5706,86.5984,86.032,86.0691,170833.0
2019-09-27 12:00:00,92.68,92.9,92.56,92.87,242469.0,86.0599,86.2641,85.9484,86.2363,242469.0
2019-09-27 12:30:00,92.86,92.93,92.5,92.5,100682.0,86.227,86.292,85.8927,85.8927,100682.0
2019-09-27 13:00:00,92.49,92.53,92.24,92.41,201725.0,85.8834,85.9206,85.6513,85.8091,201725.0
2019-09-27 13:30:00,92.41,92.45,92.25,92.33,68756.0,85.8091,85.8463,85.6606,85.7349,68756.0
2019-09-27 14:00:00,92.33,92.37,92.2,92.28,52414.0,85.7349,85.772,85.6141,85.6884,52414.0
2019-09-27 14:30:00,92.25,92.35,92.06,92.18,95378.0,85.6606,85.7534,85.4841,85.5956,95378.0
2019-09-27 15:00:00,92.18,92.45,92.18,92.3,118494.0,85.5956,85.8463,85.5956,85.707,118494.0
2019-09-27 15:30:00,92.3,92.56,92.26,92.4,273632.0,85.707,85.9484,85.6699,85.7999,273632.0
2019-09-30 09:30:00,92.73,92.94,91.93,92.82,67862.0,86.1063,86.3013,85.3634,86.1899,67862.0
2019-09-30 10:00:00,92.78,92.91,92.22,92.34,65553.0,86.1527,86.2734,85.6327,85.7441,65553.0
2019-09-30 10:30:00,92.34,92.36,92.02,92.05,59581.0,85.7441,85.7627,85.447,85.4749,59581.0
2019-09-30 11:00:00,92.07,92.55,92.04,92.55,69825.0,85.4934,85.9391,85.4656,85.9391,69825.0
2019-09-30 11:30:00,92.59,92.6,92.42,92.54,57298.0,85.9763,85.9856,85.8184,85.9299,57298.0
2019-09-30 12:00:00,92.55,92.83,92.5,92.6,45720.0,85.9391,86.1991,85.8927,85.9856,45720.0
2019-09-30 12:30:00,92.58,92.78,92.54,92.58,79797.0,85.967,86.1527,85.9299,85.967,79797.0
2019-09-30 13:00:00,92.59,92.65,92.55,92.62,39692.0,85.9763,86.032,85.9391,86.0041,39692.0
2019-09-30 13:30:00,92.63,92.65,92.52,92.55,29655.0,86.0134,86.032,85.9113,85.9391,29655.0
2019-09-30 14:00:00,92.57,92.63,92.47,92.53,66972.0,85.9577,86.0134,85.8649,85.9206,66972.0
2019-09-30 14:30:00,92.53,92.57,92.41,92.45,48310.0,85.9206,85.9577,85.8091,85.8463,48310.0
2019-09-30 15:00:00,92.46,92.5,92.37,92.37,65515.0,85.8556,85.8927,85.772,85.772,65515.0
2019-09-30 15:30:00,92.37,92.37,92.07,92.23,317521.0,85.772,85.772,85.4934,85.642,317521.0
2019-10-01 09:30:00,92.2,92.39,91.95,92.25,86601.0,85.6141,85.7906,85.382,85.6606,86601.0
2019-10-01 10:00:00,92.23,92.23,91.72,92.15,105882.0,85.642,85.642,85.1684,85.5677,105882.0
2019-10-01 10:30:00,92.15,92.48,92.13,92.21,129505.0,85.5677,85.8741,85.5491,85.6234,129505.0
2019-10-01 11:00:00,92.2,92.21,91.88,92.13,64407.0,85.6141,85.6234,85.317,85.5491,64407.0
2019-10-01 11:30:00,92.14,92.15,91.92,92.06,66346.0,85.5584,85.5677,85.3541,85.4841,66346.0
2019-10-01 12:00:00,92.03,92.22,91.88,92.18,68117.0,85.4563,85.6327,85.317,85.5956,68117.0
2019-10-01 12:30:00,92.23,92.3,92.04,92.24,41388.0,85.642,85.707,85.4656,85.6513,41388.0
2019-10-01 13:00:00,92.25,92.41,92.16,92.37,102548.0,85.6606,85.8091,85.577,85.772,102548.0
2019-10-01 13:30:00,92.39,92.64,92.32,92.53,60684.0,85.7906,86.0227,85.7256,85.9206,60684.0
2019-10-01 14:00:00,92.54,92.64,92.41,92.47,70343.0,85.9299,86.0227,85.8091,85.8649,70343.0
2019-10-01 14:30:00,92.49,92.73,92.48,92.71,87843.0,85.8834,86.1063,85.8741,86.0877,87843.0
2019-10-01 15:00:00,92.72,92.8,92.53,92.8,87197.0,86.097,86.1713,85.9206,86.1713,87197.0
2019-10-01 15:30:00,92.8,92.8,92.31,92.33,263688.0,86.1713,86.1713,85.7163,85.7349,263688.0
2019-10-02 09:30:00,92.0,92.2,91.38,91.56,164087.0,85.4284,85.6141,84.8527,85.0199,164087.0
2019-10-02 10:00:00,91.53,91.53,90.56,90.71,105722.0,84.992,84.992,84.0913,84.2306,105722.0
2019-10-02 10:30:00,90.74,90.74,90.22,90.39,132763.0,84.2584,84.2584,83.7756,83.9334,132763.0
2019-10-02 11:00:00,90.38,91.15,90.33,91.08,99074.0,83.9241,84.6391,83.8777,84.5741,99074.0
2019-10-02 11:30:00,91.06,91.29,90.58,91.14,89363.0,84.5556,84.7691,84.1099,84.6299,89363.0
2019-10-02 12:00:00,91.13,91.19,90.66,90.71,52101.0,84.6206,84.6763,84.1841,84.2306,52101.0
2019-10-02 12:30:00,90.72,90.74,90.31,90.42,34764.0,84.2399,84.2584,83.8591,83.9613,34764.0
2019-10-02 13:00:00,90.41,90.65,90.37,90.56,31901.0,83.952,84.1749,83.9149,84.0913,31901.0
2019-10-02 13:30:00,90.56,90.61,90.41,90.43,39549.0,84.0913,84.1377,83.952,83.9706,39549.0
2019-10-02 14:00:00,90.4,90.64,90.29,90.57,37436.0,83.9427,84.1656,83.8406,84.1006,37436.0
2019-10-02 14:30:00,90.59,90.8,90.49,90.79,45861.0,84.1191,84.3141,84.0263,84.3049,45861.0
2019-10-02 15:00:00,90.81,90.98,90.6,90.83,84774.0,84.3234,84.4813,84.1284,84.342,84774.0
2019-10-02 15:30:00,90.84,90.93,90.4,90.45,310225.0,84.3513,84.4349,83.9427,83.9891,310225.0
2019-10-03 09:30:00,90.35,91.15,90.24,91.05,49666.0,83.8963,84.6391,83.7941,84.5463,49666.0
2019-10-03 10:00:00,90.96,91.01,89.94,90.55,140634.0,84.4627,84.5091,83.5156,84.082,140634.0
2019-10-03 10:30:00,90.55,90.77,90.4,90.53,90683.0,84.082,84.2863,83.9427,84.0634,90683.0
2019-10-03 11:00:00,90.52,90.93,90.46,90.7,171866.0,84.0541,84.4349,83.9984,84.2213,171866.0
2019-10-03 11:30:00,90.73,90.75,90.37,90.54,65841.0,84.2491,84.2677,83.9149,84.0727,65841.0
2019-10-03 12:00:00,90.58,90.82,90.53,90.79,88841.0,84.1099,84.3327,84.0634,84.3049,88841.0
2019-10-03 12:30:00,90.79,91.11,90.77,91.03,77131.0,84.3049,84.602,84.2863,84.5277,77131.0
2019-10-03 13:00:00,91.03,91.08,90.88,90.88,35609.0,84.5277,84.5741,84.3884,84.3884,35609.0
2019-10-03 13:30:00,90.87,91.23,90.87,91.19,54578.0,84.3791,84.7134,84.3791,84.6763,54578.0
2019-10-03 14:00:00,91.16,91.2,91.02,91.15,44243.0,84.6484,84.6856,84.5184,84.6391,44243.0
2019-10-03 14:30:00,91.13,91.15,90.99,91.0,41969.0,84.6206,84.6391,84.4906,84.4999,41969.0
2019-10-03 15:00:00,91.0,91.05,90.86,90.97,57521.0,84.4999,84.5463,84.3699,84.472,57521.0
2019-10-03 15:30:00,91.0,91.36,90.91,91.32,186375.0,84.4999,84.8341,84.4163,84.797,186375.0
2019-10-04 09:30:00,91.76,92.19,91.53,92.13,94310.0,85.2056,85.6049,84.992,85.5491,94310.0
2019-10-04 10:00:00,92.13,92.86,92.07,92.67,89692.0,85.5491,86.227,85.4934,86.0506,89692.0
2019-10-04 10:30:00,92.64,92.72,92.46,92.65,100330.0,86.0227,86.097,85.8556,86.032,100330.0
2019-10-04 11:00:00,92.65,93.14,92.6,93.09,39911.0,86.032,86.487,85.9856,86.4406,39911.0
2019-10-04 11:30:00,93.11,93.29,93.01,93.1,43705.0,86.4591,86.6263,86.3663,86.4499,43705.0
2019-10-04 12:00:00,93.12,93.21,93.04,93.05,31642.0,86.4684,86.552,86.3941,86.4034,31642.0
2019-10-04 12:30:00,93.04,93.19,92.94,93.16,21611.0,86.3941,86.5334,86.3013,86.5056,21611.0
2019-10-04 13:00:00,93.13,93.2,92.96,93.04,19919.0,86.4777,86.5427,86.3199,86.3941,19919.0
2019-10-04 13:30:00,93.03,93.17,93.03,93.13,30911.0,86.3849,86.5149,86.3849,86.4777,30911.0
2019-10-04 14:00:00,93.15,93.38,93.06,93.34,60447.0,86.4963,86.7099,86.4127,86.6727,60447.0
2019-10-04 14:30:00,93.34,93.57,93.31,93.55,50815.0,86.6727,86.8863,86.6449,86.8677,50815.0
2019-10-04 15:00:00,93.58,93.78,93.54,93.73,69637.0,86.8956,87.0813,86.8584,87.0349,69637.0
2019-10-04 15:30:00,93.72,94.07,93.71,93.96,312387.0,87.0256,87.3506,87.0163,87.2484,312387.0
2019-10-07 09:30:00,93.65,93.94,93.4,93.44,108379.0,86.9606,87.2299,86.7284,86.7656,108379.0
2019-10-07 10:00:00,93.48,93.96,93.45,93.83,86913.0,86.8027,87.2484,86.7749,87.1277,86913.0
2019-10-07 10:30:00,93.83,94.16,93.79,94.11,76278.0,87.1277,87.4341,87.0906,87.3877,76278.0
2019-10-07 11:00:00,94.1,94.27,93.83,94.24,70103.0,87.3784,87.5363,87.1277,87.5084,70103.0
2019-10-07 11:30:00,94.22,94.55,94.03,94.55,95547.0,87.4899,87.7963,87.3134,87.7963,95547.0
2019-10-07 12:00:00,94.56,94.56,94.36,94.36,99106.0,87.8056,87.8056,87.6199,87.6199,99106.0
2019-10-07 12:30:00,94.34,94.55,94.27,94.34,142126.0,87.6013,87.7963,87.5363,87.6013,142126.0
2019-10-07 13:00:00,94.33,94.5,94.28,94.42,45234.0,87.592,87.7499,87.5456,87.6756,45234.0
2019-10-07 13:30:00,94.42,94.77,94.42,94.52,87273.0,87.6756,88.0006,87.6756,87.7684,87273.0
2019-10-07 14:00:00,94.53,94.6,94.29,94.39,85887.0,87.7777,87.8427,87.5549,87.6477,85887.0
2019-10-07 14:30:00,94.37,94.49,94.22,94.36,74266.0,87.6291,87.7406,87.4899,87.6199,74266.0
2019-10-07 15:00:00,94.35,94.5,94.31,94.44,95741.0,87.6106,87.7499,87.5734,87.6941,95741.0
2019-10-07 15:30:00,94.45,94.59,94.34,94.37,352332.0,87.7034,87.8334,87.6013,87.6291,352332.0
2019-10-08 09:30:00,93.96,94.29,93.55,93.71,70855.0,87.2484,87.5549,86.8677,87.0163,70855.0
2019-10-08 10:00:00,93.69,93.88,93.13,93.43,49326.0,86.9977,87.1741,86.4777,86.7563,49326.0
2019-10-08 10:30:00,93.41,93.85,93.34,93.57,58448.0,86.7377,87.1463,86.6727,86.8863,58448.0
2019-10-08 11:00:00,93.52,93.6,93.17,93.21,51778.0,86.8399,86.9141,86.5149,86.552,51778.0
2019-10-08 11:30:00,93.2,93.46,93.12,93.32,28987.0,86.5427,86.7841,86.4684,86.6541,28987.0
2019-10-08 12:00:00,93.34,93.66,93.25,93.59,27891.0,86.6727,86.9699,86.5891,86.9049,27891.0
2019-10-08 12:30:00,93.6,93.91,93.56,93.76,37068.0,86.9141,87.202,86.877,87.0627,37068.0
2019-10-08 13:00:00,93.75,93.82,93.61,93.76,57306.0,87.0534,87.1184,86.9234,87.0627,57306.0
2019-10-08 13:30:00,93.78,93.94,93.67,93.74,36601.0,87.0813,87.2299,86.9791,87.0441,36601.0
2019-10-08 14:00:00,93.74,93.77,93.56,93.64,42917.0,87.0441,87.072,86.877,86.9513,42917.0
2019-10-08 14:30:00,93.66,93.92,93.42,93.65,58341.0,86.9699,87.2113,86.747,86.9606,58341.0
2019-10-08 15:00:00,93.62,93.72,93.39,93.55,66625.0,86.9327,87.0256,86.7191,86.8677,66625.0
2019-10-08 15:30:00,93.57,93.7,92.93,92.93,209636.0,86.8863,87.007,86.292,86.292,209636.0
2019-10-09 09:30:00,93.66,93.83,93.39,93.76,75240.0,86.9699,87.1277,86.7191,87.0627,75240.0
2019-10-09 10:00:00,93.79,94.04,93.7,93.96,101843.0,87.0906,87.3227,87.007,87.2484,101843.0
2019-10-09 10:30:00,93.99,94.16,93.92,94.14,70835.0,87.2763,87.4341,87.2113,87.4156,70835.0
2019-10-09 11:00:00,94.15,94.19,93.72,93.74,57705.0,87.4249,87.462,87.0256,87.0441,57705.0
2019-10-09 11:30:00,93.77,94.14,93.76,94.09,40129.0,87.072,87.4156,87.0627,87.3691,40129.0
2019-10-09 12:00:00,94.06,94.15,93.95,93.95,37861.0,87.3413,87.4249,87.2391,87.2391,37861.0
2019-10-09 12:30:00,93.96,94.17,93.96,94.17,18978.0,87.2484,87.4434,87.2484,87.4434,18978.0
2019-10-09 13:00:00,94.19,94.37,94.06,94.11,60129.0,87.462,87.6291,87.3413,87.3877,60129.0
2019-10-09 13:30:00,94.13,94.19,94.08,94.1,22907.0,87.4063,87.462,87.3599,87.3784,22907.0
2019-10-09 14:00:00,94.08,94.09,93.96,94.04,31114.0,87.3599,87.3691,87.2484,87.3227,31114.0
2019-10-09 14:30:00,94.05,94.2,94.04,94.15,51398.0,87.332,87.4713,87.3227,87.4249,51398.0
2019-10-09 15:00:00,94.15,94.25,93.96,94.01,66985.0,87.4249,87.5177,87.2484,87.2949,66985.0
2019-10-09 15:30:00,94.0,94.15,93.83,94.11,393904.0,87.2856,87.4249,87.1277,87.3877,393904.0
2019-10-10 09:30:00,93.75,94.42,93.75,94.26,196093.0,87.0534,87.6756,87.0534,87.527,196093.0
2019-10-10 10:00:00,94.27,94.48,93.97,94.41,405389.0,87.5363,87.7313,87.2577,87.6663,405389.0
2019-10-10 10:30:00,94.43,94.7,94.27,94.69,55443.0,87.6849,87.9356,87.5363,87.9263,55443.0
2019-10-10 11:00:00,94.72,95.0,94.67,94.9,82848.0,87.9541,88.2141,87.9077,88.1213,82848.0
2019-10-10 11:30:00,94.9,95.14,94.81,95.07,93728.0,88.1213,88.3441,88.0377,88.2791,93728.0
2019-10-10 12:00:00,95.05,95.15,94.96,95.08,54524.0,88.2606,88.3534,88.177,88.2884,54524.0
2019-10-10 12:30:00,95.07,95.11,94.85,95.09,41683.0,88.2791,88.3163,88.0749,88.2977,41683.0
2019-10-10 13:00:00,95.08,95.18,94.95,95.14,78387.0,88.2884,88.3813,88.1677,88.3441,78387.0
2019-10-10 13:30:00,95.12,95.25,95.0,95.17,61008.0,88.3256,88.4463,88.2141,88.372,61008.0
2019-10-10 14:00:00,95.18,95.27,94.87,95.2,109085.0,88.3813,88.4649,88.0934,88.3999,109085.0
2019-10-10 14:30:00,95.19,95.28,94.92,94.92,153464.0,88.3906,88.4741,88.1399,88.1399,153464.0
2019-10-10 15:00:00,94.94,94.98,94.67,94.75,70609.0,88.1584,88.1956,87.9077,87.982,70609.0
2019-10-10 15:30:00,94.76,94.83,94.43,94.7,365930.0,87.9913,88.0563,87.6849,87.9356,365930.0
2019-10-11 09:30:00,95.56,95.56,94.13,94.36,193418.0,88.7341,88.7341,87.4063,87.6199,193418.0
2019-10-11 10:00:00,94.31,94.5,93.91,94.01,177185.0,87.5734,87.7499,87.202,87.2949,177185.0
2019-10-11 10:30:00,94.0,94.39,93.96,94.36,106184.0,87.2856,87.6477,87.2484,87.6199,106184.0
2019-10-11 11:00:00,94.37,94.62,94.34,94.44,226857.0,87.6291,87.8613,87.6013,87.6941,226857.0
2019-10-11 11:30:00,94.45,94.67,94.21,94.27,98450.0,87.7034,87.9077,87.4806,87.5363,98450.0
2019-10-11 12:00:00,94.28,94.45,94.13,94.19,195263.0,87.5456,87.7034,87.4063,87.462,195263.0
2019-10-11 12:30:00,94.21,94.29,93.81,94.17,35418.0,87.4806,87.5549,87.1091,87.4434,35418.0
2019-10-11 13:00:00,94.2,94.49,94.06,94.38,85045.0,87.4713,87.7406,87.3413,87.6384,85045.0
2019-10-11 13:30:00,94.4,94.42,94.15,94.18,32908.0,87.657,87.6756,87.4249,87.4527,32908.0
2019-10-11 14:00:00,94.18,94.35,94.13,94.32,155947.0,87.4527,87.6106,87.4063,87.5827,155947.0
2019-10-11 14:30:00,94.31,94.46,94.22,94.33,63720.0,87.5734,87.7127,87.4899,87.592,63720.0
2019-10-11 15:00:00,94.34,94.51,94.28,94.39,89784.0,87.6013,87.7591,87.5456,87.6477,89784.0
2019-10-11 15:30:00,94.4,94.6,93.85,93.94,309726.0,87.657,87.8427,87.1463,87.2299,309726.0
2019-10-14 09:30:00,94.11,94.47,93.91,94.45,70986.0,87.3877,87.722,87.202,87.7034,70986.0
2019-10-14 10:00:00,94.43,94.63,94.35,94.4,48874.0,87.6849,87.8706,87.6106,87.657,48874.0
2019-10-14 10:30:00,94.37,94.45,94.24,94.27,58202.0,87.6291,87.7034,87.5084,87.5363,58202.0
2019-10-14 11:00:00,94.28,94.29,93.56,93.59,59713.0,87.5456,87.5549,86.877,86.9049,59713.0
2019-10-14 11:30:00,93.59,93.93,93.58,93.8,38878.0,86.9049,87.2206,86.8956,87.0999,38878.0
2019-10-14 12:00:00,93.79,93.85,93.5,93.62,50199.0,87.0906,87.1463,86.8213,86.9327,50199.0
2019-10-14 12:30:00,93.63,93.71,93.46,93.58,34143.0,86.942,87.0163,86.7841,86.8956,34143.0
2019-10-14 13:00:00,93.57,93.61,93.37,93.48,94828.0,86.8863,86.9234,86.7006,86.8027,94828.0
2019-10-14 13:30:00,93.47,93.51,93.39,93.44,67726.0,86.7934,86.8306,86.7191,86.7656,67726.0
2019-10-14 14:00:00,93.46,93.5,93.18,93.18,184974.0,86.7841,86.8213,86.5241,86.5241,184974.0
2019-10-14 14:30:00,93.19,93.52,93.16,93.48,158938.0,86.5334,86.8399,86.5056,86.8027,158938.0
2019-10-14 15:00:00,93.49,93.55,93.38,93.54,54422.0,86.812,86.8677,86.7099,86.8584,54422.0
2019-10-14 15:30:00,93.55,93.57,93.4,93.5,164475.0,86.8677,86.8863,86.7284,86.8213,164475.0
2019-10-15 09:30:00,93.98,94.17,93.74,93.74,59471.0,87.267,87.4434,87.0441,87.0441,59471.0
2019-10-15 10:00:00,93.77,93.85,93.56,93.75,66753.0,87.072,87.1463,86.877,87.0534,66753.0
2019-10-15 10:30:00,93.74,93.84,93.57,93.71,232531.0,87.0441,87.137,86.8863,87.0163,232531.0
2019-10-15 11:00:00,93.71,93.81,93.54,93.69,85144.0,87.0163,87.1091,86.8584,86.9977,85144.0
2019-10-15 11:30:00,93.69,93.7,93.44,93.59,38402.0,86.9977,87.007,86.7656,86.9049,38402.0
2019-10-15 12:00:00,93.62,93.66,93.33,93.37,40993.0,86.9327,86.9699,86.6634,86.7006,40993.0
2019-10-15 12:30:00,93.39,93.43,93.29,93.39,32512.0,86.7191,86.7563,86.6263,86.7191,32512.0
2019-10-15 13:00:00,93.4,93.43,93.22,93.25,89446.0,86.7284,86.7563,86.5613,86.5891,89446.0
2019-10-15 13:30:00,93.25,93.34,93.17,93.23,117009.0,86.5891,86.6727,86.5149,86.5706,117009.0
2019-10-15 14:00:00,93.23,93.38,93.22,93.35,226134.0,86.5706,86.7099,86.5613,86.682,226134.0
2019-10-15 14:30:00,93.35,93.5,93.24,93.27,105361.0,86.682,86.8213,86.5799,86.6077,105361.0
2019-10-15 15:00:00,93.28,93.32,93.23,93.27,120300.0,86.617,86.6541,86.5706,86.6077,120300.0
2019-10-15 15:30:00,93.28,93.43,93.22,93.29,334828.0,86.617,86.7563,86.5613,86.6263,334828.0
2019-10-16 09:30:00,93.66,93.66,92.43,92.52,150074.0,86.9699,86.9699,85.8277,85.9113,150074.0
2019-10-16 10:00:00,92.55,93.0,92.42,92.95,69331.0,85.9391,86.357,85.8184,86.3106,69331.0
2019-10-16 10:30:00,92.95,93.74,92.83,93.7,358843.0,86.3106,87.0441,86.1991,87.007,358843.0
2019-10-16 11:00:00,93.67,93.85,93.31,93.46,80787.0,86.9791,87.1463,86.6449,86.7841,80787.0
2019-10-16 11:30:00,93.45,93.58,93.28,93.45,42202.0,86.7749,86.8956,86.617,86.7749,42202.0
2019-10-16 12:00:00,93.46,93.54,93.39,93.39,38356.0,86.7841,86.8584,86.7191,86.7191,38356.0
2019-10-16 12:30:00,93.41,93.56,93.34,93.51,52910.0,86.7377,86.877,86.6727,86.8306,52910.0
2019-10-16 13:00:00,93.51,93.64,93.45,93.6,54134.0,86.8306,86.9513,86.7749,86.9141,54134.0
2019-10-16 13:30:00,93.61,93.76,93.57,93.72,55272.0,86.9234,87.0627,86.8863,87.0256,55272.0
2019-10-16 14:00:00,93.73,93.79,93.66,93.73,37081.0,87.0349,87.0906,86.9699,87.0349,37081.0
2019-10-16 14:30:00,93.73,93.87,93.72,93.76,39061.0,87.0349,87.1649,87.0256,87.0627,39061.0
2019-10-16 15:00:00,93.76,93.78,93.52,93.58,95098.0,87.0627,87.0813,86.8399,86.8956,95098.0
2019-10-16 15:30:00,93.57,93.63,93.44,93.62,246442.0,86.8863,86.942,86.7656,86.9327,246442.0
2019-10-17 09:30:00,93.93,94.38,93.81,94.25,57536.0,87.2206,87.6384,87.1091,87.5177,57536.0
2019-10-17 10:00:00,94.28,94.28,93.78,93.8,32933.0,87.5456,87.5456,87.0813,87.0999,32933.0
2019-10-17 10:30:00,93.86,94.15,93.8,94.14,48801.0,87.1556,87.4249,87.0999,87.4156,48801.0
2019-10-17 11:00:00,94.1,94.3,93.98,94.18,34429.0,87.3784,87.5641,87.267,87.4527,34429.0
2019-10-17 11:30:00,94.19,94.32,94.11,94.22,24997.0,87.462,87.5827,87.3877,87.4899,24997.0
2019-10-17 12:00:00,94.25,94.25,94.05,94.14,36601.0,87.5177,87.5177,87.332,87.4156,36601.0
2019-10-17 12:30:00,94.14,94.4,94.13,94.38,125095.0,87.4156,87.657,87.4063,87.6384,125095.0
2019-10-17 13:00:00,94.36,94.51,94.32,94.43,32331.0,87.6199,87.7591,87.5827,87.6849,32331.0
2019-10-17 13:30:00,94.44,94.54,94.4,94.46,21853.0,87.6941,87.787,87.657,87.7127,21853.0
2019-10-17 14:00:00,94.49,94.55,94.3,94.33,51426.0,87.7406,87.7963,87.5641,87.592,51426.0
2019-10-17 14:30:00,94.33,94.47,94.29,94.31,48477.0,87.592,87.722,87.5549,87.5734,48477.0
2019-10-17 15:00:00,94.33,94.43,94.29,94.39,60887.0,87.592,87.6849,87.5549,87.6477,60887.0
2019-10-17 15:30:00,94.4,94.43,94.19,94.28,227880.0,87.657,87.6849,87.462,87.5456,227880.0
2019-10-18 09:30:00,94.43,94.65,93.93,94.31,258640.0,87.6849,87.8891,87.2206,87.5734,258640.0
2019-10-18 10:00:00,94.32,94.38,94.13,94.2,70312.0,87.5827,87.6384,87.4063,87.4713,70312.0
2019-10-18 10:30:00,94.16,94.37,94.11,94.21,59946.0,87.4341,87.6291,87.3877,87.4806,59946.0
2019-10-18 11:00:00,94.25,94.81,94.19,94.6,59011.0,87.5177,88.0377,87.462,87.8427,59011.0
2019-10-18 11:30:00,94.62,94.66,94.49,94.61,47728.0,87.8613,87.8984,87.7406,87.852,47728.0
2019-10-18 12:00:00,94.58,94.58,94.18,94.18,88699.0,87.8241,87.8241,87.4527,87.4527,88699.0
2019-10-18 12:30:00,94.19,94.33,94.1,94.28,46855.0,87.462,87.592,87.3784,87.5456,46855.0
2019-10-18 13:00:00,94.27,94.53,94.21,94.24,52637.0,87.5363,87.7777,87.4806,87.5084,52637.0
2019-10-18 13:30:00,94.23,94.43,94.18,94.33,78816.0,87.4991,87.6849,87.4527,87.592,78816.0
2019-10-18 14:00:00,94.4,94.56,94.29,94.55,27363.0,87.657,87.8056,87.5549,87.7963,27363.0
2019-10-18 14:30:00,94.52,94.57,94.41,94.56,22738.0,87.7684,87.8149,87.6663,87.8056,22738.0
2019-10-18 15:00:00,94.56,94.61,94.46,94.47,40693.0,87.8056,87.852,87.7127,87.722,40693.0
2019-10-18 15:30:00,94.47,94.68,94.41,94.41,266876.0,87.722,87.917,87.6663,87.6663,266876.0
2019-10-21 09:30:00,94.54,94.57,93.41,93.58,147866.0,87.787,87.8149,86.7377,86.8956,147866.0
2019-10-21 10:00:00,93.61,93.98,93.61,93.86,59689.0,86.9234,87.267,86.9234,87.1556,59689.0
2019-10-21 10:30:00,93.88,94.11,93.69,93.7,92686.0,87.1741,87.3877,86.9977,87.007,92686.0
2019-10-21 11:00:00,93.7,93.71,93.57,93.63,73337.0,87.007,87.0163,86.8863,86.942,73337.0
2019-10-21 11:30:00,93.64,93.82,93.44,93.47,114047.0,86.9513,87.1184,86.7656,86.7934,114047.0
2019-10-21 12:00:00,93.46,93.46,93.15,93.36,69157.0,86.7841,86.7841,86.4963,86.6913,69157.0
2019-10-21 12:30:00,93.36,93.67,93.35,93.63,51620.0,86.6913,86.9791,86.682,86.942,51620.0
2019-10-21 13:00:00,93.64,93.68,93.47,93.53,85076.0,86.9513,86.9884,86.7934,86.8491,85076.0
2019-10-21 13:30:00,93.51,93.68,93.38,93.56,50334.0,86.8306,86.9884,86.7099,86.877,50334.0
2019-10-21 14:00:00,93.54,93.83,93.52,93.78,127057.0,86.8584,87.1277,86.8399,87.0813,127057.0
2019-10-21 14:30:00,93.78,93.81,93.47,93.56,127939.0,87.0813,87.1091,86.7934,86.877,127939.0
2019-10-21 15:00:00,93.56,93.69,93.49,93.65,126374.0,86.877,86.9977,86.812,86.9606,126374.0
2019-10-21 15:30:00,93.65,93.66,93.26,93.33,435735.0,86.9606,86.9699,86.5984,86.6634,435735.0
2019-10-22 09:30:00,93.27,94.23,93.27,94.12,152313.0,86.6077,87.4991,86.6077,87.397,152313.0
2019-10-22 10:00:00,94.12,94.34,93.98,94.23,70372.0,87.397,87.6013,87.267,87.4991,70372.0
2019-10-22 10:30:00,94.26,94.31,94.0,94.05,91081.0,87.527,87.5734,87.2856,87.332,91081.0
2019-10-22 11:00:00,94.06,94.2,93.94,94.01,54843.0,87.3413,87.4713,87.2299,87.2949,54843.0
2019-10-22 11:30:00,94.04,94.27,93.8,93.82,68886.0,87.3227,87.5363,87.0999,87.1184,68886.0
2019-10-22 12:00:00,93.82,93.9,93.72,93.75,50319.0,87.1184,87.1927,87.0256,87.0534,50319.0
2019-10-22 12:30:00,93.72,93.76,93.47,93.66,61192.0,87.0256,87.0627,86.7934,86.9699,61192.0
2019-10-22 13:00:00,93.66,93.75,93.45,93.58,54356.0,86.9699,87.0534,86.7749,86.8956,54356.0
2019-10-22 13:30:00,93.55,93.56,93.03,93.07,63650.0,86.8677,86.877,86.3849,86.422,63650.0
2019-10-22 14:00:00,93.06,93.07,92.2,92.23,208170.0,86.4127,86.422,85.6141,85.642,208170.0
2019-10-22 14:30:00,92.23,92.29,91.9,91.9,265870.0,85.642,85.6977,85.3356,85.3356,265870.0
2019-10-22 15:00:00,91.9,92.12,91.82,92.05,175548.0,85.3356,85.5399,85.2613,85.4749,175548.0
2019-10-22 15:30:00,92.04,92.21,91.81,91.88,440848.0,85.4656,85.6234,85.252,85.317,440848.0
2019-10-23 09:30:00,91.76,93.1,91.76,92.59,106775.0,85.2056,86.4499,85.2056,85.9763,106775.0
2019-10-23 10:00:00,92.59,92.89,92.55,92.87,77271.0,85.9763,86.2549,85.9391,86.2363,77271.0
2019-10-23 10:30:00,92.86,93.02,92.69,92.81,94210.0,86.227,86.3756,86.0691,86.1806,94210.0
2019-10-23 11:00:00,92.82,93.27,92.82,93.17,74279.0,86.1899,86.6077,86.1899,86.5149,74279.0
2019-10-23 11:30:00,93.17,93.26,93.05,93.14,70006.0,86.5149,86.5984,86.4034,86.487,70006.0
2019-10-23 12:00:00,93.16,93.19,92.68,92.73,73413.0,86.5056,86.5334,86.0599,86.1063,73413.0
2019-10-23 12:30:00,92.72,92.77,92.57,92.72,44466.0,86.097,86.1434,85.9577,86.097,44466.0
2019-10-23 13:00:00,92.69,92.75,92.46,92.6,65078.0,86.0691,86.1249,85.8556,85.9856,65078.0
2019-10-23 13:30:00,92.6,92.67,92.5,92.51,86799.0,85.9856,86.0506,85.8927,85.902,86799.0
2019-10-23 14:00:00,92.51,92.51,92.27,92.35,91427.0,85.902,85.902,85.6791,85.7534,91427.0
2019-10-23 14:30:00,92.35,92.52,92.26,92.51,108696.0,85.7534,85.9113,85.6699,85.902,108696.0
2019-10-23 15:00:00,92.5,92.72,92.42,92.69,61830.0,85.8927,86.097,85.8184,86.0691,61830.0
2019-10-23 15:30:00,92.68,92.95,92.62,92.93,290592.0,86.0599,86.3106,86.0041,86.292,290592.0
2019-10-24 09:30:00,92.82,93.67,92.82,93.32,78707.0,86.1899,86.9791,86.1899,86.6541,78707.0
2019-10-24 10:00:00,93.31,93.59,93.26,93.32,72218.0,86.6449,86.9049,86.5984,86.6541,72218.0
2019-10-24 10:30:00,93.3,93.52,93.1,93.48,126010.0,86.6356,86.8399,86.4499,86.8027,126010.0
2019-10-24 11:00:00,93.5,93.85,93.5,93.66,52850.0,86.8213,87.1463,86.8213,86.9699,52850.0
2019-10-24 11:30:00,93.66,93.91,93.62,93.88,55652.0,86.9699,87.202,86.9327,87.1741,55652.0
2019-10-24 12:00:00,93.85,93.94,93.55,93.81,83786.0,87.1463,87.2299,86.8677,87.1091,83786.0
2019-10-24 12:30:00,93.8,93.87,93.56,93.61,90836.0,87.0999,87.1649,86.877,86.9234,90836.0
2019-10-24 13:00:00,93.61,93.61,93.25,93.25,49728.0,86.9234,86.9234,86.5891,86.5891,49728.0
2019-10-24 13:30:00,93.24,93.24,92.98,93.02,55559.0,86.5799,86.5799,86.3384,86.3756,55559.0
2019-10-24 14:00:00,93.01,93.12,92.88,92.99,61683.0,86.3663,86.4684,86.2456,86.3477,61683.0
2019-10-24 14:30:00,92.99,93.09,92.93,93.09,53199.0,86.3477,86.4406,86.292,86.4406,53199.0
2019-10-24 15:00:00,93.09,93.3,93.09,93.19,71276.0,86.4406,86.6356,86.4406,86.5334,71276.0
2019-10-24 15:30:00,93.19,93.28,92.9,92.91,321463.0,86.5334,86.617,86.2641,86.2734,321463.0
2019-10-25 09:30:00,92.83,93.41,92.5,92.66,70412.0,86.1991,86.7377,85.8927,86.0413,70412.0
2019-10-25 10:00:00,92.61,93.03,92.52,92.56,46704.0,85.9949,86.3849,85.9113,85.9484,46704.0
2019-10-25 10:30:00,92.56,92.81,92.19,92.53,52965.0,85.9484,86.1806,85.6049,85.9206,52965.0
2019-10-25 11:00:00,92.54,92.59,92.32,92.4,50976.0,85.9299,85.9763,85.7256,85.7999,50976.0
2019-10-25 11:30:00,92.42,92.85,92.39,92.78,48721.0,85.8184,86.2177,85.7906,86.1527,48721.0
2019-10-25 12:00:00,92.8,92.8,92.67,92.73,30834.0,86.1713,86.1713,86.0506,86.1063,30834.0
2019-10-25 12:30:00,92.75,92.86,92.43,92.43,29450.0,86.1249,86.227,85.8277,85.8277,29450.0
2019-10-25 13:00:00,92.47,92.52,92.28,92.29,31110.0,85.8649,85.9113,85.6884,85.6977,31110.0
2019-10-25 13:30:00,92.27,92.33,92.21,92.29,52492.0,85.6791,85.7349,85.6234,85.6977,52492.0
2019-10-25 14:00:00,92.27,92.31,92.12,92.21,66805.0,85.6791,85.7163,85.5399,85.6234,66805.0
2019-10-25 14:30:00,92.2,92.27,92.01,92.22,70857.0,85.6141,85.6791,85.4377,85.6327,70857.0
2019-10-25 15:00:00,92.22,92.24,92.1,92.2,89356.0,85.6327,85.6513,85.5213,85.6141,89356.0
2019-10-25 15:30:00,92.19,92.22,91.93,91.95,302851.0,85.6049,85.6327,85.3634,85.382,302851.0
2019-10-28 09:30:00,92.39,92.39,91.42,91.72,116407.0,85.7906,85.7906,84.8899,85.1684,116407.0
2019-10-28 10:00:00,91.7,91.79,91.51,91.55,149350.0,85.1499,85.2334,84.9734,85.0106,149350.0
2019-10-28 10:30:00,91.55,91.74,91.46,91.65,195600.0,85.0106,85.187,84.927,85.1034,195600.0
2019-10-28 11:00:00,91.64,91.81,91.58,91.75,78153.0,85.0941,85.252,85.0384,85.1963,78153.0
2019-10-28 11:30:00,91.75,91.77,91.62,91.69,58752.0,85.1963,85.2149,85.0756,85.1406,58752.0
2019-10-28 12:00:00,91.69,91.83,91.53,91.79,148868.0,85.1406,85.2706,84.992,85.2334,148868.0
2019-10-28 12:30:00,91.78,91.81,91.62,91.65,67454.0,85.2241,85.252,85.0756,85.1034,67454.0
2019-10-28 13:00:00,91.66,91.81,91.61,91.78,73677.0,85.1127,85.252,85.0663,85.2241,73677.0
2019-10-28 13:30:00,91.78,91.81,91.68,91.74,91253.0,85.2241,85.252,85.1313,85.187,91253.0
2019-10-28 14:00:00,91.75,91.81,91.65,91.69,60682.0,85.1963,85.252,85.1034,85.1406,60682.0
2019-10-28 14:30:00,91.69,91.78,91.65,91.69,75020.0,85.1406,85.2241,85.1034,85.1406,75020.0
2019-10-28 15:00:00,91.7,91.82,91.68,91.68,120506.0,85.1499,85.2613,85.1313,85.1313,120506.0
2019-10-28 15:30:00,91.69,91.74,91.52,91.6,504170.0,85.1406,85.187,84.9827,85.057,504170.0
2019-10-29 09:30:00,91.73,92.43,91.56,92.32,158407.0,85.1777,85.8277,85.0199,85.7256,158407.0
2019-10-29 10:00:00,92.32,92.68,92.22,92.52,101885.0,85.7256,86.0599,85.6327,85.9113,101885.0
2019-10-29 10:30:00,92.53,92.57,92.17,92.53,123483.0,85.9206,85.9577,85.5863,85.9206,123483.0
2019-10-29 11:00:00,92.54,92.76,92.44,92.66,158302.0,85.9299,86.1341,85.837,86.0413,158302.0
2019-10-29 11:30:00,92.63,92.68,92.07,92.2,74346.0,86.0134,86.0599,85.4934,85.6141,74346.0
2019-10-29 12:00:00,92.17,92.28,92.07,92.19,55128.0,85.5863,85.6884,85.4934,85.6049,55128.0
2019-10-29 12:30:00,92.2,92.23,91.84,91.91,74984.0,85.6141,85.642,85.2799,85.3449,74984.0
2019-10-29 13:00:00,91.92,92.0,91.8,91.8,57468.0,85.3541,85.4284,85.2427,85.2427,57468.0
2019-10-29 13:30:00,91.78,91.88,91.71,91.81,60208.0,85.2241,85.317,85.1591,85.252,60208.0
2019-10-29 14:00:00,91.79,91.79,91.42,91.62,93953.0,85.2334,85.2334,84.8899,85.0756,93953.0
2019-10-29 14:30:00,91.66,91.66,91.42,91.53,79986.0,85.1127,85.1127,84.8899,84.992,79986.0
2019-10-29 15:00:00,91.53,91.63,91.39,91.47,97682.0,84.992,85.0849,84.862,84.9363,97682.0
2019-10-29 15:30:00,91.48,91.52,91.28,91.34,363885.0,84.9456,84.9827,84.7599,84.8156,363885.0
2019-10-30 09:30:00,91.46,92.09,91.36,92.02,159028.0,84.927,85.512,84.8341,85.447,159028.0
2019-10-30 10:00:00,91.99,92.71,91.99,92.4,101061.0,85.4191,86.0877,85.4191,85.7999,101061.0
2019-10-30 10:30:00,92.41,93.05,92.41,92.9,119356.0,85.8091,86.4034,85.8091,86.2641,119356.0
2019-10-30 11:00:00,92.91,92.97,92.53,92.64,103175.0,86.2734,86.3291,85.9206,86.0227,103175.0
2019-10-30 11:30:00,92.65,92.67,92.55,92.64,133640.0,86.032,86.0506,85.9391,86.0227,133640.0
2019-10-30 12:00:00,92.65,92.98,92.62,92.84,106234.0,86.032,86.3384,86.0041,86.2084,106234.0
2019-10-30 12:30:00,92.86,92.91,92.5,92.51,54540.0,86.227,86.2734,85.8927,85.902,54540.0
2019-10-30 13:00:00,92.5,92.76,92.49,92.7,73852.0,85.8927,86.1341,85.8834,86.0784,73852.0
2019-10-30 13:30:00,92.72,92.91,92.46,92.46,90508.0,86.097,86.2734,85.8556,85.8556,90508.0
2019-10-30 14:00:00,92.39,92.75,92.39,92.73,86443.0,85.7906,86.1249,85.7906,86.1063,86443.0
2019-10-30 14:30:00,92.74,93.0,92.56,92.96,70143.0,86.1156,86.357,85.9484,86.3199,70143.0
2019-10-30 15:00:00,92.95,93.04,92.82,93.02,112152.0,86.3106,86.3941,86.1899,86.3756,112152.0
2019-10-30 15:30:00,93.02,93.25,92.95,93.2,309810.0,86.3756,86.5891,86.3106,86.5427,309810.0
2019-10-31 09:30:00,93.85,94.16,92.75,94.02,189193.0,87.1463,87.4341,86.1249,87.3041,189193.0
2019-10-31 10:00:00,94.03,95.14,94.03,95.0,151870.0,87.3134,88.3441,87.3134,88.2141,151870.0
2019-10-31 10:30:00,95.0,95.05,94.19,94.3,98073.0,88.2141,88.2606,87.462,87.5641,98073.0
2019-10-31 11:00:00,94.37,94.43,93.89,94.31,98564.0,87.6291,87.6849,87.1834,87.5734,98564.0
2019-10-31 11:30:00,94.25,94.38,93.94,93.94,98117.0,87.5177,87.6384,87.2299,87.2299,98117.0
2019-10-31 12:00:00,93.95,94.06,93.76,94.0,96355.0,87.2391,87.3413,87.0627,87.2856,96355.0
2019-10-31 12:30:00,93.98,94.13,93.9,94.12,59002.0,87.267,87.4063,87.1927,87.397,59002.0
2019-10-31 13:00:00,94.12,94.25,93.98,94.13,64479.0,87.397,87.5177,87.267,87.4063,64479.0
2019-10-31 13:30:00,94.12,94.26,94.11,94.11,72191.0,87.397,87.527,87.3877,87.3877,72191.0
2019-10-31 14:00:00,94.11,94.11,93.87,93.98,75116.0,87.3877,87.3877,87.1649,87.267,75116.0
2019-10-31 14:30:00,94.0,94.11,93.73,93.94,94249.0,87.2856,87.3877,87.0349,87.2299,94249.0
2019-10-31 15:00:00,93.94,94.1,93.72,93.96,245785.0,87.2299,87.3784,87.0256,87.2484,245785.0
2019-10-31 15:30:00,93.98,94.3,93.96,94.29,867581.0,87.267,87.5641,87.2484,87.5549,867581.0
2019-11-01 09:30:00,94.94,95.28,94.48,94.48,141736.0,88.1584,88.4741,87.7313,87.7313,141736.0
2019-11-01 10:00:00,94.49,94.64,93.55,93.62,103245.0,87.7406,87.8799,86.8677,86.9327,103245.0
2019-11-01 10:30:00,93.58,93.6,93.06,93.41,208082.0,86.8956,86.9141,86.4127,86.7377,208082.0
2019-11-01 11:00:00,93.4,93.44,92.91,93.0,107863.0,86.7284,86.7656,86.2734,86.357,107863.0
2019-11-01 11:30:00,93.0,93.24,92.75,93.15,95346.0,86.357,86.5799,86.1249,86.4963,95346.0
2019-11-01 12:00:00,93.14,93.46,93.05,93.38,76835.0,86.487,86.7841,86.4034,86.7099,76835.0
2019-11-01 12:30:00,93.41,93.41,93.12,93.13,71959.0,86.7377,86.7377,86.4684,86.4777,71959.0
2019-11-01 13:00:00,93.13,93.2,93.1,93.14,74302.0,86.4777,86.5427,86.4499,86.487,74302.0
2019-11-01 13:30:00,93.15,93.46,93.1,93.44,126586.0,86.4963,86.7841,86.4499,86.7656,126586.0
2019-11-01 14:00:00,93.44,93.46,93.2,93.26,110299.0,86.7656,86.7841,86.5427,86.5984,110299.0
2019-11-01 14:30:00,93.27,93.37,93.17,93.31,83292.0,86.6077,86.7006,86.5149,86.6449,83292.0
2019-11-01 15:00:00,93.32,93.34,93.09,93.12,97042.0,86.6541,86.6727,86.4406,86.4684,97042.0
2019-11-01 15:30:00,93.11,93.26,92.76,92.94,419201.0,86.4591,86.5984,86.1341,86.3013,419201.0
2019-11-04 09:30:00,93.21,93.43,92.63,92.8,315229.0,86.552,86.7563,86.0134,86.1713,315229.0
2019-11-04 10:00:00,92.72,92.96,92.61,92.94,100839.0,86.097,86.3199,85.9949,86.3013,100839.0
2019-11-04 10:30:00,92.95,92.97,92.47,92.64,118206.0,86.3106,86.3291,85.8649,86.0227,118206.0
2019-11-04 11:00:00,92.65,92.68,92.33,92.39,95802.0,86.032,86.0599,85.7349,85.7906,95802.0
2019-11-04 11:30:00,92.39,92.41,91.98,92.34,119438.0,85.7906,85.8091,85.4099,85.7441,119438.0
2019-11-04 12:00:00,92.34,92.34,91.88,91.96,82064.0,85.7441,85.7441,85.317,85.3913,82064.0
2019-11-04 12:30:00,91.98,92.01,91.64,91.72,109179.0,85.4099,85.4377,85.0941,85.1684,109179.0
2019-11-04 13:00:00,91.74,91.76,91.6,91.66,119661.0,85.187,85.2056,85.057,85.1127,119661.0
2019-11-04 13:30:00,91.66,91.68,91.51,91.55,64316.0,85.1127,85.1313,84.9734,85.0106,64316.0
2019-11-04 14:00:00,91.54,91.56,91.46,91.5,79176.0,85.0013,85.0199,84.927,84.9641,79176.0
2019-11-04 14:30:00,91.5,91.65,91.16,91.16,95217.0,84.9641,85.1034,84.6484,84.6484,95217.0
2019-11-04 15:00:00,91.17,91.22,90.72,91.02,206767.0,84.6577,84.7041,84.2399,84.5184,206767.0
2019-11-04 15:30:00,91.03,91.17,90.96,91.17,396714.0,84.5277,84.6577,84.4627,84.6577,396714.0
2019-11-05 09:30:00,91.02,91.31,89.71,90.44,203989.0,84.5184,84.7877,83.302,83.9799,203989.0
2019-11-05 10:00:00,90.51,90.51,89.91,90.1,194098.0,84.0449,84.0449,83.4877,83.6642,194098.0
2019-11-05 10:30:00,90.1,90.15,89.6,89.65,183038.0,83.6642,83.7106,83.1999,83.2463,183038.0
2019-11-05 11:00:00,89.66,89.72,89.5,89.62,147217.0,83.2556,83.3113,83.107,83.2184,147217.0
2019-11-05 11:30:00,89.62,89.74,89.54,89.73,315533.0,83.2184,83.3299,83.1442,83.3206,315533.0
2019-11-05 12:00:00,89.73,89.73,89.2,89.39,162952.0,83.3206,83.3206,82.8284,83.0049,162952.0
2019-11-05 12:30:00,89.35,89.42,89.15,89.22,138473.0,82.9677,83.0327,82.782,82.847,138473.0
2019-11-05 13:00:00,89.22,89.34,89.16,89.25,160006.0,82.847,82.9584,82.7913,82.8749,160006.0
2019-11-05 13:30:00,89.25,89.39,89.08,89.32,139409.0,82.8749,83.0049,82.717,82.9399,139409.0
2019-11-05 14:00:00,89.32,89.63,89.32,89.48,192840.0,82.9399,83.2277,82.9399,83.0884,192840.0
2019-11-05 14:30:00,89.48,89.54,89.34,89.41,126956.0,83.0884,83.1442,82.9584,83.0234,126956.0
2019-11-05 15:00:00,89.41,89.55,89.31,89.47,229108.0,83.0234,83.1534,82.9306,83.0792,229108.0
2019-11-05 15:30:00,89.47,89.47,89.21,89.41,720953.0,83.0792,83.0792,82.8377,83.0234,720953.0
2019-11-06 09:30:00,89.8,90.24,89.48,89.77,344545.0,83.3856,83.7941,83.0884,83.3577,344545.0
2019-11-06 10:00:00,89.76,90.03,89.56,90.0,279672.0,83.3484,83.5992,83.1627,83.5713,279672.0
2019-11-06 10:30:00,90.0,90.24,89.91,89.93,171567.0,83.5713,83.7941,83.4877,83.5063,171567.0
2019-11-06 11:00:00,89.93,90.05,89.88,90.03,83063.0,83.5063,83.6177,83.4599,83.5992,83063.0
2019-11-06 11:30:00,90.03,90.34,89.77,90.29,326671.0,83.5992,83.887,83.3577,83.8406,326671.0
2019-11-06 12:00:00,90.3,90.36,90.2,90.25,175044.0,83.8499,83.9056,83.757,83.8034,175044.0
2019-11-06 12:30:00,90.25,90.79,90.21,90.68,81734.0,83.8034,84.3049,83.7663,84.2027,81734.0
2019-11-06 13:00:00,90.69,90.71,90.42,90.53,222600.0,84.212,84.2306,83.9613,84.0634,222600.0
2019-11-06 13:30:00,90.53,90.91,90.51,90.81,127905.0,84.0634,84.4163,84.0449,84.3234,127905.0
2019-11-06 14:00:00,90.81,91.17,90.72,91.15,139023.0,84.3234,84.6577,84.2399,84.6391,139023.0
2019-11-06 14:30:00,91.16,91.17,90.88,91.08,84902.0,84.6484,84.6577,84.3884,84.5741,84902.0
2019-11-06 15:00:00,91.09,91.17,90.93,91.04,115921.0,84.5834,84.6577,84.4349,84.537,115921.0
2019-11-06 15:30:00,91.05,91.21,90.84,91.1,369136.0,84.5463,84.6949,84.3513,84.5927,369136.0
2019-11-07 09:30:00,91.39,91.43,90.6,90.62,129700.0,84.862,84.8991,84.1284,84.147,129700.0
2019-11-07 10:00:00,90.63,90.79,90.42,90.43,201648.0,84.1563,84.3049,83.9613,83.9706,201648.0
2019-11-07 10:30:00,90.45,90.84,90.37,90.61,165249.0,83.9891,84.3513,83.9149,84.1377,165249.0
2019-11-07 11:00:00,90.61,90.75,90.51,90.56,150893.0,84.1377,84.2677,84.0449,84.0913,150893.0
2019-11-07 11:30:00,90.56,90.85,90.47,90.77,97201.0,84.0913,84.3606,84.0077,84.2863,97201.0
2019-11-07 12:00:00,90.79,90.8,90.67,90.79,64928.0,84.3049,84.3141,84.1934,84.3049,64928.0
2019-11-07 12:30:00,90.77,90.95,90.75,90.85,102176.0,84.2863,84.4534,84.2677,84.3606,102176.0
2019-11-07 13:00:00,90.86,90.91,90.73,90.82,107105.0,84.3699,84.4163,84.2491,84.3327,107105.0
2019-11-07 13:30:00,90.83,90.83,90.62,90.81,71679.0,84.342,84.342,84.147,84.3234,71679.0
2019-11-07 14:00:00,90.81,90.91,90.71,90.9,157150.0,84.3234,84.4163,84.2306,84.407,157150.0
2019-11-07 14:30:00,90.9,90.92,90.74,90.9,88086.0,84.407,84.4256,84.2584,84.407,88086.0
2019-11-07 15:00:00,90.91,90.91,90.66,90.67,95166.0,84.4163,84.4163,84.1841,84.1934,95166.0
2019-11-07 15:30:00,90.67,90.81,90.49,90.66,351593.0,84.1934,84.3234,84.0263,84.1841,351593.0
2019-11-08 09:30:00,90.9,91.51,90.52,91.39,204963.0,84.407,84.9734,84.0541,84.862,204963.0
2019-11-08 10:00:00,91.31,91.67,90.98,91.15,117956.0,84.7877,85.122,84.4813,84.6391,117956.0
2019-11-08 10:30:00,91.18,91.47,90.69,91.05,68463.0,84.667,84.9363,84.212,84.5463,68463.0
2019-11-08 11:00:00,91.03,91.43,90.97,91.4,66394.0,84.5277,84.8991,84.472,84.8713,66394.0
2019-11-08 11:30:00,91.41,91.42,91.03,91.16,65314.0,84.8806,84.8899,84.5277,84.6484,65314.0
2019-11-08 12:00:00,91.15,91.32,91.14,91.17,78912.0,84.6391,84.797,84.6299,84.6577,78912.0
2019-11-08 12:30:00,91.17,91.26,91.11,91.18,76767.0,84.6577,84.7413,84.602,84.667,76767.0
2019-11-08 13:00:00,91.17,91.2,90.87,90.87,56992.0,84.6577,84.6856,84.3791,84.3791,56992.0
2019-11-08 13:30:00,90.88,91.05,90.81,90.92,61174.0,84.3884,84.5463,84.3234,84.4256,61174.0
2019-11-08 14:00:00,90.92,90.97,90.77,90.77,62566.0,84.4256,84.472,84.2863,84.2863,62566.0
2019-11-08 14:30:00,90.78,90.81,90.65,90.8,63046.0,84.2956,84.3234,84.1749,84.3141,63046.0
2019-11-08 15:00:00,90.79,90.81,90.63,90.64,88322.0,84.3049,84.3234,84.1563,84.1656,88322.0
2019-11-08 15:30:00,90.64,90.69,90.38,90.48,452910.0,84.1656,84.212,83.9241,84.017,452910.0
2019-11-11 09:30:00,90.62,90.95,90.02,90.74,141208.0,84.147,84.4534,83.5899,84.2584,141208.0
2019-11-11 10:00:00,90.74,90.89,90.48,90.59,86898.0,84.2584,84.3977,84.017,84.1191,86898.0
2019-11-11 10:30:00,90.59,90.88,90.59,90.77,91980.0,84.1191,84.3884,84.1191,84.2863,91980.0
2019-11-11 11:00:00,90.76,91.08,90.76,90.93,133332.0,84.277,84.5741,84.277,84.4349,133332.0
2019-11-11 11:30:00,90.91,91.0,90.73,90.79,55541.0,84.4163,84.4999,84.2491,84.3049,55541.0
2019-11-11 12:00:00,90.78,90.83,90.74,90.82,37057.0,84.2956,84.342,84.2584,84.3327,37057.0
2019-11-11 12:30:00,90.82,91.13,90.79,91.03,98949.0,84.3327,84.6206,84.3049,84.5277,98949.0
2019-11-11 13:00:00,91.05,91.44,91.03,91.44,83550.0,84.5463,84.9084,84.5277,84.9084,83550.0
2019-11-11 13:30:00,91.42,91.43,91.23,91.24,29898.0,84.8899,84.8991,84.7134,84.7227,29898.0
2019-11-11 14:00:00,91.22,91.39,91.21,91.34,33209.0,84.7041,84.862,84.6949,84.8156,33209.0
2019-11-11 14:30:00,91.35,91.36,91.24,91.3,35837.0,84.8249,84.8341,84.7227,84.7784,35837.0
2019-11-11 15:00:00,91.3,91.36,91.24,91.34,76859.0,84.7784,84.8341,84.7227,84.8156,76859.0
2019-11-11 15:30:00,91.33,91.34,91.05,91.19,227069.0,84.8063,84.8156,84.5463,84.6763,227069.0
2019-11-12 09:30:00,91.25,91.73,91.23,91.61,110583.0,84.732,85.1777,84.7134,85.0663,110583.0
2019-11-12 10:00:00,91.61,91.78,91.42,91.7,56626.0,85.0663,85.2241,84.8899,85.1499,56626.0
2019-11-12 10:30:00,91.69,91.69,91.21,91.67,55429.0,85.1406,85.1406,84.6949,85.122,55429.0
2019-11-12 11:00:00,91.69,91.73,91.35,91.55,60730.0,85.1406,85.1777,84.8249,85.0106,60730.0
2019-11-12 11:30:00,91.55,91.68,91.49,91.59,42288.0,85.0106,85.1313,84.9549,85.0477,42288.0
2019-11-12 12:00:00,91.56,91.56,91.24,91.3,26705.0,85.0199,85.0199,84.7227,84.7784,26705.0
2019-11-12 12:30:00,91.3,91.51,91.29,91.48,27906.0,84.7784,84.9734,84.7691,84.9456,27906.0
2019-11-12 13:00:00,91.48,91.57,91.42,91.46,30412.0,84.9456,85.0291,84.8899,84.927,30412.0
2019-11-12 13:30:00,91.47,91.67,91.41,91.56,33752.0,84.9363,85.122,84.8806,85.0199,33752.0
2019-11-12 14:00:00,91.57,91.59,91.3,91.34,68137.0,85.0291,85.0477,84.7784,84.8156,68137.0
2019-11-12 14:30:00,91.32,91.52,91.29,91.31,66819.0,84.797,84.9827,84.7691,84.7877,66819.0
2019-11-12 15:00:00,91.33,91.62,91.33,91.59,66822.0,84.8063,85.0756,84.8063,85.0477,66822.0
2019-11-12 15:30:00,91.58,91.62,91.33,91.4,232685.0,85.0384,85.0756,84.8063,84.8713,232685.0
2019-11-13 09:30:00,91.52,92.7,91.35,92.21,114862.0,84.9827,86.0784,84.8249,85.6234,114862.0
2019-11-13 10:00:00,92.25,92.59,92.2,92.37,44757.0,85.6606,85.9763,85.6141,85.772,44757.0
2019-11-13 10:30:00,92.37,92.66,92.27,92.62,75215.0,85.772,86.0413,85.6791,86.0041,75215.0
2019-11-13 11:00:00,92.61,92.68,92.45,92.47,86895.0,85.9949,86.0599,85.8463,85.8649,86895.0
2019-11-13 11:30:00,92.45,92.8,92.38,92.7,97451.0,85.8463,86.1713,85.7813,86.0784,97451.0
2019-11-13 12:00:00,92.7,92.77,92.52,92.57,42396.0,86.0784,86.1434,85.9113,85.9577,42396.0
2019-11-13 12:30:00,92.57,92.69,92.52,92.61,52886.0,85.9577,86.0691,85.9113,85.9949,52886.0
2019-11-13 13:00:00,92.6,92.6,92.46,92.47,62030.0,85.9856,85.9856,85.8556,85.8649,62030.0
2019-11-13 13:30:00,92.47,92.64,92.28,92.44,43495.0,85.8649,86.0227,85.6884,85.837,43495.0
2019-11-13 14:00:00,92.42,92.62,92.42,92.6,48225.0,85.8184,86.0041,85.8184,85.9856,48225.0
2019-11-13 14:30:00,92.62,92.66,92.55,92.61,55871.0,86.0041,86.0413,85.9391,85.9949,55871.0
2019-11-13 15:00:00,92.62,92.63,92.48,92.57,80056.0,86.0041,86.0134,85.8741,85.9577,80056.0
2019-11-13 15:30:00,92.57,92.77,92.52,92.67,307014.0,85.9577,86.1434,85.9113,86.0506,307014.0
2019-11-14 09:30:00,92.69,92.99,92.24,92.8,90753.0,86.0691,86.3477,85.6513,86.1713,90753.0
2019-11-14 10:00:00,92.77,92.8,92.47,92.49,45509.0,86.1434,86.1713,85.8649,85.8834,45509.0
2019-11-14 10:30:00,92.51,92.63,92.36,92.58,60684.0,85.902,86.0134,85.7627,85.967,60684.0
2019-11-14 11:00:00,92.6,92.83,92.58,92.68,59778.0,85.9856,86.1991,85.967,86.0599,59778.0
2019-11-14 11:30:00,92.7,92.7,92.41,92.51,112492.0,86.0784,86.0784,85.8091,85.902,112492.0
2019-11-14 12:00:00,92.49,92.73,92.44,92.73,109186.0,85.8834,86.1063,85.837,86.1063,109186.0
2019-11-14 12:30:00,92.73,93.05,92.73,93.01,74906.0,86.1063,86.4034,86.1063,86.3663,74906.0
2019-11-14 13:00:00,93.01,93.09,92.98,93.02,61777.0,86.3663,86.4406,86.3384,86.3756,61777.0
2019-11-14 13:30:00,93.02,93.21,92.87,93.09,83526.0,86.3756,86.552,86.2363,86.4406,83526.0
2019-11-14 14:00:00,93.07,93.14,92.9,93.01,76701.0,86.422,86.487,86.2641,86.3663,76701.0
2019-11-14 14:30:00,93.02,93.07,92.93,93.06,36610.0,86.3756,86.422,86.292,86.4127,36610.0
2019-11-14 15:00:00,93.09,93.11,92.94,93.1,55455.0,86.4406,86.4591,86.3013,86.4499,55455.0
2019-11-14 15:30:00,93.09,93.25,93.06,93.17,233537.0,86.4406,86.5891,86.4127,86.5149,233537.0
2019-11-15 09:30:00,93.45,93.5,92.55,93.11,174720.0,86.7749,86.8213,85.9391,86.4591,174720.0
2019-11-15 10:00:00,93.12,93.49,93.01,93.12,102283.0,86.4684,86.812,86.3663,86.4684,102283.0
2019-11-15 10:30:00,93.13,93.25,93.04,93.18,73415.0,86.4777,86.5891,86.3941,86.5241,73415.0
2019-11-15 11:00:00,93.2,93.31,93.16,93.24,40456.0,86.5427,86.6449,86.5056,86.5799,40456.0
2019-11-15 11:30:00,93.25,93.29,93.08,93.08,37417.0,86.5891,86.6263,86.4313,86.4313,37417.0
2019-11-15 12:00:00,93.07,93.22,93.05,93.22,52658.0,86.422,86.5613,86.4034,86.5613,52658.0
2019-11-15 12:30:00,93.24,93.24,92.94,92.94,74830.0,86.5799,86.5799,86.3013,86.3013,74830.0
2019-11-15 13:00:00,92.93,92.98,92.84,92.93,43806.0,86.292,86.3384,86.2084,86.292,43806.0
2019-11-15 13:30:00,92.93,93.01,92.92,92.97,43277.0,86.292,86.3663,86.2827,86.3291,43277.0
2019-11-15 14:00:00,92.97,93.05,92.92,92.98,47512.0,86.3291,86.4034,86.2827,86.3384,47512.0
2019-11-15 14:30:00,92.98,93.15,92.96,93.0,136856.0,86.3384,86.4963,86.3199,86.357,136856.0
2019-11-15 15:00:00,92.99,93.07,92.88,92.95,331986.0,86.3477,86.422,86.2456,86.3106,331986.0
2019-11-15 15:30:00,92.96,93.08,92.87,92.96,321013.0,86.3199,86.4313,86.2363,86.3199,321013.0
2019-11-18 09:30:00,93.32,93.6,93.0,93.2,175153.0,86.6541,86.9141,86.357,86.5427,175153.0
2019-11-18 10:00:00,93.23,93.38,92.98,93.11,85245.0,86.5706,86.7099,86.3384,86.4591,85245.0
2019-11-18 10:30:00,93.11,93.33,92.98,93.0,69878.0,86.4591,86.6634,86.3384,86.357,69878.0
2019-11-18 11:00:00,93.0,93.13,92.8,92.92,95551.0,86.357,86.4777,86.1713,86.2827,95551.0
2019-11-18 11:30:00,92.93,93.03,92.8,92.87,44249.0,86.292,86.3849,86.1713,86.2363,44249.0
2019-11-18 12:00:00,92.86,92.91,92.73,92.73,59718.0,86.227,86.2734,86.1063,86.1063,59718.0
2019-11-18 12:30:00,92.72,92.84,92.66,92.75,45927.0,86.097,86.2084,86.0413,86.1249,45927.0
2019-11-18 13:00:00,92.76,92.8,92.68,92.72,90432.0,86.1341,86.1713,86.0599,86.097,90432.0
2019-11-18 13:30:00,92.72,92.74,92.65,92.7,68990.0,86.097,86.1156,86.032,86.0784,68990.0
2019-11-18 14:00:00,92.69,92.84,92.62,92.72,74149.0,86.0691,86.2084,86.0041,86.097,74149.0
2019-11-18 14:30:00,92.74,93.04,92.7,92.84,174048.0,86.1156,86.3941,86.0784,86.2084,174048.0
2019-11-18 15:00:00,92.83,92.95,92.78,92.82,120948.0,86.1991,86.3106,86.1527,86.1899,120948.0
2019-11-18 15:30:00,92.84,92.85,92.55,92.75,460357.0,86.2084,86.2177,85.9391,86.1249,460357.0
2019-11-19 09:30:00,92.85,92.94,92.51,92.63,180987.0,86.2177,86.3013,85.902,86.0134,180987.0
2019-11-19 10:00:00,92.62,93.28,92.53,93.13,174745.0,86.0041,86.617,85.9206,86.4777,174745.0
2019-11-19 10:30:00,93.14,93.37,93.04,93.18,144433.0,86.487,86.7006,86.3941,86.5241,144433.0
2019-11-19 11:00:00,93.21,93.73,93.21,93.68,63043.0,86.552,87.0349,86.552,86.9884,63043.0
2019-11-19 11:30:00,93.69,93.75,93.51,93.64,61540.0,86.9977,87.0534,86.8306,86.9513,61540.0
2019-11-19 12:00:00,93.66,93.76,93.42,93.7,54647.0,86.9699,87.0627,86.747,87.007,54647.0
2019-11-19 12:30:00,93.7,93.73,93.55,93.63,33876.0,87.007,87.0349,86.8677,86.942,33876.0
2019-11-19 13:00:00,93.63,93.73,93.58,93.67,32105.0,86.942,87.0349,86.8956,86.9791,32105.0
2019-11-19 13:30:00,93.67,94.03,93.65,93.9,90555.0,86.9791,87.3134,86.9606,87.1927,90555.0
2019-11-19 14:00:00,93.89,94.2,93.87,94.11,56305.0,87.1834,87.4713,87.1649,87.3877,56305.0
2019-11-19 14:30:00,94.11,94.22,94.09,94.2,64021.0,87.3877,87.4899,87.3691,87.4713,64021.0
2019-11-19 15:00:00,94.18,94.33,94.17,94.22,125132.0,87.4527,87.592,87.4434,87.4899,125132.0
2019-11-19 15:30:00,94.22,94.29,93.94,93.98,326125.0,87.4899,87.5549,87.2299,87.267,326125.0
2019-11-20 09:30:00,94.02,95.34,94.0,95.08,98616.0,87.3041,88.5299,87.2856,88.2884,98616.0
2019-11-20 10:00:00,95.11,95.22,94.96,95.14,47837.0,88.3163,88.4184,88.177,88.3441,47837.0
2019-11-20 10:30:00,95.12,95.12,94.51,94.51,45686.0,88.3256,88.3256,87.7591,87.7591,45686.0
2019-11-20 11:00:00,94.51,94.68,94.43,94.56,47069.0,87.7591,87.917,87.6849,87.8056,47069.0
2019-11-20 11:30:00,94.53,94.54,94.28,94.46,29065.0,87.7777,87.787,87.5456,87.7127,29065.0
2019-11-20 12:00:00,94.48,94.62,94.32,94.34,43066.0,87.7313,87.8613,87.5827,87.6013,43066.0
2019-11-20 12:30:00,94.34,94.34,93.93,94.08,50001.0,87.6013,87.6013,87.2206,87.3599,50001.0
2019-11-20 13:00:00,94.09,94.43,94.09,94.33,31145.0,87.3691,87.6849,87.3691,87.592,31145.0
2019-11-20 13:30:00,94.34,94.52,94.28,94.29,32126.0,87.6013,87.7684,87.5456,87.5549,32126.0
2019-11-20 14:00:00,94.29,94.58,94.24,94.49,32755.0,87.5549,87.8241,87.5084,87.7406,32755.0
2019-11-20 14:30:00,94.49,94.52,94.4,94.46,43383.0,87.7406,87.7684,87.657,87.7127,43383.0
2019-11-20 15:00:00,94.47,94.57,94.4,94.5,56240.0,87.722,87.8149,87.657,87.7499,56240.0
2019-11-20 15:30:00,94.5,94.74,94.43,94.46,245570.0,87.7499,87.9727,87.6849,87.7127,245570.0
2019-11-21 09:30:00,94.6,94.87,93.67,93.91,93420.0,87.8427,88.0934,86.9791,87.202,93420.0
2019-11-21 10:00:00,93.88,94.27,93.7,93.99,137675.0,87.1741,87.5363,87.007,87.2763,137675.0
2019-11-21 10:30:00,93.99,94.05,93.57,93.96,109896.0,87.2763,87.332,86.8863,87.2484,109896.0
2019-11-21 11:00:00,93.96,94.31,93.95,94.0,37569.0,87.2484,87.5734,87.2391,87.2856,37569.0
2019-11-21 11:30:00,93.97,94.15,93.91,94.07,27044.0,87.2577,87.4249,87.202,87.3506,27044.0
2019-11-21 12:00:00,94.06,94.16,93.84,94.16,48068.0,87.3413,87.4341,87.137,87.4341,48068.0
2019-11-21 12:30:00,94.18,94.32,93.9,93.97,64277.0,87.4527,87.5827,87.1927,87.2577,64277.0
2019-11-21 13:00:00,93.97,94.09,93.95,93.98,67825.0,87.2577,87.3691,87.2391,87.267,67825.0
2019-11-21 13:30:00,94.01,94.1,93.83,93.89,75623.0,87.2949,87.3784,87.1277,87.1834,75623.0
2019-11-21 14:00:00,93.91,94.0,93.82,93.97,65559.0,87.202,87.2856,87.1184,87.2577,65559.0
2019-11-21 14:30:00,93.98,94.1,93.96,93.98,67350.0,87.267,87.3784,87.2484,87.267,67350.0
2019-11-21 15:00:00,93.98,94.11,93.87,93.95,123481.0,87.267,87.3877,87.1649,87.2391,123481.0
2019-11-21 15:30:00,93.95,94.02,93.85,93.88,323347.0,87.2391,87.3041,87.1463,87.1741,323347.0
2019-11-22 09:30:00,93.87,94.52,93.67,94.35,98836.0,87.1649,87.7684,86.9791,87.6106,98836.0
2019-11-22 10:00:00,94.36,94.57,94.01,94.04,135238.0,87.6199,87.8149,87.2949,87.3227,135238.0
2019-11-22 10:30:00,94.02,94.13,93.73,93.87,131495.0,87.3041,87.4063,87.0349,87.1649,131495.0
2019-11-22 11:00:00,93.87,93.89,93.63,93.66,64056.0,87.1649,87.1834,86.942,86.9699,64056.0
2019-11-22 11:30:00,93.68,93.74,93.55,93.68,65455.0,86.9884,87.0441,86.8677,86.9884,65455.0
2019-11-22 12:00:00,93.67,93.67,93.42,93.52,106323.0,86.9791,86.9791,86.747,86.8399,106323.0
2019-11-22 12:30:00,93.52,93.82,93.49,93.76,51626.0,86.8399,87.1184,86.812,87.0627,51626.0
2019-11-22 13:00:00,93.75,93.82,93.75,93.82,33553.0,87.0534,87.1184,87.0534,87.1184,33553.0
2019-11-22 13:30:00,93.82,93.82,93.62,93.65,80049.0,87.1184,87.1184,86.9327,86.9606,80049.0
2019-11-22 14:00:00,93.66,93.8,93.64,93.72,45037.0,86.9699,87.0999,86.9513,87.0256,45037.0
2019-11-22 14:30:00,93.73,93.85,93.72,93.8,79869.0,87.0349,87.1463,87.0256,87.0999,79869.0
2019-11-22 15:00:00,93.79,93.83,93.73,93.8,86751.0,87.0906,87.1277,87.0349,87.0999,86751.0
2019-11-22 15:30:00,93.8,93.92,93.68,93.77,290513.0,87.0999,87.2113,86.9884,87.072,290513.0
2019-11-25 09:30:00,93.97,94.77,93.83,94.72,177946.0,87.2577,88.0006,87.1277,87.9541,177946.0
2019-11-25 10:00:00,94.73,94.78,94.23,94.28,88100.0,87.9634,88.0099,87.4991,87.5456,88100.0
2019-11-25 10:30:00,94.29,94.3,94.11,94.26,182821.0,87.5549,87.5641,87.3877,87.527,182821.0
2019-11-25 11:00:00,94.26,94.31,94.01,94.16,63467.0,87.527,87.5734,87.2949,87.4341,63467.0
2019-11-25 11:30:00,94.19,94.41,94.16,94.41,36834.0,87.462,87.6663,87.4341,87.6663,36834.0
2019-11-25 12:00:00,94.39,94.44,94.2,94.21,63646.0,87.6477,87.6941,87.4713,87.4806,63646.0
2019-11-25 12:30:00,94.21,94.23,93.97,94.0,43202.0,87.4806,87.4991,87.2577,87.2856,43202.0
2019-11-25 13:00:00,94.02,94.12,94.0,94.08,54208.0,87.3041,87.397,87.2856,87.3599,54208.0
2019-11-25 13:30:00,94.09,94.2,94.01,94.18,58296.0,87.3691,87.4713,87.2949,87.4527,58296.0
2019-11-25 14:00:00,94.18,94.35,94.18,94.27,68677.0,87.4527,87.6106,87.4527,87.5363,68677.0
2019-11-25 14:30:00,94.27,94.36,94.24,94.26,53324.0,87.5363,87.6199,87.5084,87.527,53324.0
2019-11-25 15:00:00,94.26,94.34,94.23,94.31,78636.0,87.527,87.6013,87.4991,87.5734,78636.0
2019-11-25 15:30:00,94.32,94.4,94.17,94.3,287962.0,87.5827,87.657,87.4434,87.5641,287962.0
2019-11-26 09:30:00,94.26,94.74,93.98,94.22,87446.0,87.527,87.9727,87.267,87.4899,87446.0
2019-11-26 10:00:00,94.25,94.55,94.02,94.52,76398.0,87.5177,87.7963,87.3041,87.7684,76398.0
2019-11-26 10:30:00,94.5,94.64,94.28,94.28,62168.0,87.7499,87.8799,87.5456,87.5456,62168.0
2019-11-26 11:00:00,94.29,94.46,94.28,94.35,41890.0,87.5549,87.7127,87.5456,87.6106,41890.0
2019-11-26 11:30:00,94.33,94.43,94.27,94.38,27216.0,87.592,87.6849,87.5363,87.6384,27216.0
2019-11-26 12:00:00,94.39,94.41,94.02,94.06,37345.0,87.6477,87.6663,87.3041,87.3413,37345.0
2019-11-26 12:30:00,94.07,94.15,94.02,94.09,39026.0,87.3506,87.4249,87.3041,87.3691,39026.0
2019-11-26 13:00:00,94.11,94.45,94.1,94.39,48192.0,87.3877,87.7034,87.3784,87.6477,48192.0
2019-11-26 13:30:00,94.38,94.46,94.3,94.42,72939.0,87.6384,87.7127,87.5641,87.6756,72939.0
2019-11-26 14:00:00,94.42,94.49,94.19,94.2,47633.0,87.6756,87.7406,87.462,87.4713,47633.0
2019-11-26 14:30:00,94.21,94.21,94.02,94.16,52969.0,87.4806,87.4806,87.3041,87.4341,52969.0
2019-11-26 15:00:00,94.16,94.35,94.12,94.34,76172.0,87.4341,87.6106,87.397,87.6013,76172.0
2019-11-26 15:30:00,94.34,94.51,94.08,94.45,459572.0,87.6013,87.7591,87.3599,87.7034,459572.0
2019-11-27 09:30:00,94.31,94.47,93.19,93.3,108037.0,87.5734,87.722,86.5334,86.6356,108037.0
2019-11-27 10:00:00,93.32,93.57,93.01,93.17,106057.0,86.6541,86.8863,86.3663,86.5149,106057.0
2019-11-27 10:30:00,93.19,93.25,92.84,93.18,164549.0,86.5334,86.5891,86.2084,86.5241,164549.0
2019-11-27 11:00:00,93.16,93.3,92.99,93.08,66195.0,86.5056,86.6356,86.3477,86.4313,66195.0
2019-11-27 11:30:00,93.08,93.32,93.08,93.28,57072.0,86.4313,86.6541,86.4313,86.617,57072.0
2019-11-27 12:00:00,93.28,93.5,93.25,93.48,50782.0,86.617,86.8213,86.5891,86.8027,50782.0
2019-11-27 12:30:00,93.48,93.64,93.46,93.58,38022.0,86.8027,86.9513,86.7841,86.8956,38022.0
2019-11-27 13:00:00,93.57,93.64,93.48,93.56,42735.0,86.8863,86.9513,86.8027,86.877,42735.0
2019-11-27 13:30:00,93.56,93.62,93.35,93.35,45091.0,86.877,86.9327,86.682,86.682,45091.0
2019-11-27 14:00:00,93.34,93.44,93.1,93.11,146098.0,86.6727,86.7656,86.4499,86.4591,146098.0
2019-11-27 14:30:00,93.12,93.17,93.03,93.06,92817.0,86.4684,86.5149,86.3849,86.4127,92817.0
2019-11-27 15:00:00,93.06,93.25,93.06,93.16,601858.0,86.4127,86.5891,86.4127,86.5056,601858.0
2019-11-27 15:30:00,93.15,93.46,93.15,93.44,266670.0,86.4963,86.7841,86.4963,86.7656,266670.0
2019-11-29 09:30:00,93.14,93.99,93.14,93.71,101116.0,86.487,87.2763,86.487,87.0163,101116.0
2019-11-29 10:00:00,93.73,94.24,93.72,94.21,65784.0,87.0349,87.5084,87.0256,87.4806,65784.0
2019-11-29 10:30:00,94.21,94.32,94.11,94.21,53000.0,87.4806,87.5827,87.3877,87.4806,53000.0
2019-11-29 11:00:00,94.22,94.42,94.18,94.31,49594.0,87.4899,87.6756,87.4527,87.5734,49594.0
2019-11-29 11:30:00,94.34,94.51,94.16,94.25,49442.0,87.6013,87.7591,87.4341,87.5177,49442.0
2019-11-29 12:00:00,94.24,94.31,94.14,94.17,47942.0,87.5084,87.5734,87.4156,87.4434,47942.0
2019-11-29 12:30:00,94.18,94.29,93.99,94.2,283522.0,87.4527,87.5549,87.2763,87.4713,283522.0
2019-12-02 09:30:00,94.16,94.61,93.53,93.68,147491.0,87.4341,87.852,86.8491,86.9884,147491.0
2019-12-02 10:00:00,93.72,94.07,93.63,93.75,105879.0,87.0256,87.3506,86.942,87.0534,105879.0
2019-12-02 10:30:00,93.72,93.72,93.33,93.48,75172.0,87.0256,87.0256,86.6634,86.8027,75172.0
2019-12-02 11:00:00,93.42,93.47,93.13,93.13,56650.0,86.747,86.7934,86.4777,86.4777,56650.0
2019-12-02 11:30:00,93.16,93.44,93.13,93.28,66799.0,86.5056,86.7656,86.4777,86.617,66799.0
2019-12-02 12:00:00,93.28,93.28,93.0,93.08,50256.0,86.617,86.617,86.357,86.4313,50256.0
2019-12-02 12:30:00,93.11,93.14,92.99,93.01,59080.0,86.4591,86.487,86.3477,86.3663,59080.0
2019-12-02 13:00:00,93.0,93.28,92.97,93.23,121313.0,86.357,86.617,86.3291,86.5706,121313.0
2019-12-02 13:30:00,93.22,93.27,93.15,93.2,70327.0,86.5613,86.6077,86.4963,86.5427,70327.0
2019-12-02 14:00:00,93.2,93.37,93.13,93.32,128344.0,86.5427,86.7006,86.4777,86.6541,128344.0
2019-12-02 14:30:00,93.33,93.49,93.29,93.47,182996.0,86.6634,86.812,86.6263,86.7934,182996.0
2019-12-02 15:00:00,93.46,93.47,93.26,93.36,63597.0,86.7841,86.7934,86.5984,86.6913,63597.0
2019-12-02 15:30:00,93.36,93.48,93.29,93.3,191222.0,86.6913,86.8027,86.6263,86.6356,191222.0
2019-12-03 09:30:00,92.99,93.77,92.99,93.38,128748.0,86.3477,87.072,86.3477,86.7099,128748.0
2019-12-03 10:00:00,93.31,93.59,93.18,93.43,56461.0,86.6449,86.9049,86.5241,86.7563,56461.0
2019-12-03 10:30:00,93.42,93.5,93.2,93.46,73748.0,86.747,86.8213,86.5427,86.7841,73748.0
2019-12-03 11:00:00,93.49,93.49,93.19,93.24,56438.0,86.812,86.812,86.5334,86.5799,56438.0
2019-12-03 11:30:00,93.21,93.24,93.07,93.13,43990.0,86.552,86.5799,86.422,86.4777,43990.0
2019-12-03 12:00:00,93.11,93.12,92.85,92.99,50248.0,86.4591,86.4684,86.2177,86.3477,50248.0
2019-12-03 12:30:00,92.98,93.11,92.92,93.11,57797.0,86.3384,86.4591,86.2827,86.4591,57797.0
2019-12-03 13:00:00,93.11,93.29,93.05,93.29,61187.0,86.4591,86.6263,86.4034,86.6263,61187.0
2019-12-03 13:30:00,93.29,93.54,93.24,93.54,65957.0,86.6263,86.8584,86.5799,86.8584,65957.0
2019-12-03 14:00:00,93.54,93.62,93.36,93.36,78363.0,86.8584,86.9327,86.6913,86.6913,78363.0
2019-12-03 14:30:00,93.35,93.58,93.34,93.55,40505.0,86.682,86.8956,86.6727,86.8677,40505.0
2019-12-03 15:00:00,93.55,93.59,93.41,93.57,82921.0,86.8677,86.9049,86.7377,86.8863,82921.0
2019-12-03 15:30:00,93.58,93.58,93.33,93.45,342356.0,86.8956,86.8956,86.6634,86.7749,342356.0
2019-12-04 09:30:00,93.36,93.97,93.1,93.92,140665.0,86.6913,87.2577,86.4499,87.2113,140665.0
2019-12-04 10:00:00,93.92,94.12,93.63,93.7,146958.0,87.2113,87.397,86.942,87.007,146958.0
2019-12-04 10:30:00,93.65,93.95,93.59,93.79,77578.0,86.9606,87.2391,86.9049,87.0906,77578.0
2019-12-04 11:00:00,93.79,93.79,93.52,93.59,150033.0,87.0906,87.0906,86.8399,86.9049,150033.0
2019-12-04 11:30:00,93.6,93.83,93.54,93.59,35098.0,86.9141,87.1277,86.8584,86.9049,35098.0
2019-12-04 12:00:00,93.58,93.61,93.42,93.47,33558.0,86.8956,86.9234,86.747,86.7934,33558.0
2019-12-04 12:30:00,93.5,93.6,93.48,93.56,29866.0,86.8213,86.9141,86.8027,86.877,29866.0
2019-12-04 13:00:00,93.56,93.56,93.18,93.23,190594.0,86.877,86.877,86.5241,86.5706,190594.0
2019-12-04 13:30:00,93.22,93.45,93.09,93.23,190982.0,86.5613,86.7749,86.4406,86.5706,190982.0
2019-12-04 14:00:00,93.27,93.36,93.15,93.36,76793.0,86.6077,86.6913,86.4963,86.6913,76793.0
2019-12-04 14:30:00,93.36,93.56,93.34,93.43,79774.0,86.6913,86.877,86.6727,86.7563,79774.0
2019-12-04 15:00:00,93.43,93.5,93.29,93.31,90627.0,86.7563,86.8213,86.6263,86.6449,90627.0
2019-12-04 15:30:00,93.3,93.51,93.26,93.38,287092.0,86.6356,86.8306,86.5984,86.7099,287092.0
2019-12-05 09:30:00,93.27,93.84,93.09,93.53,179805.0,86.6077,87.137,86.4406,86.8491,179805.0
2019-12-05 10:00:00,93.59,93.73,93.04,93.23,75808.0,86.9049,87.0349,86.3941,86.5706,75808.0
2019-12-05 10:30:00,93.18,93.4,93.14,93.31,43445.0,86.5241,86.7284,86.487,86.6449,43445.0
2019-12-05 11:00:00,93.29,93.29,93.0,93.12,56243.0,86.6263,86.6263,86.357,86.4684,56243.0
2019-12-05 11:30:00,93.12,93.14,92.87,92.91,52470.0,86.4684,86.487,86.2363,86.2734,52470.0
2019-12-05 12:00:00,92.91,93.26,92.88,93.26,49941.0,86.2734,86.5984,86.2456,86.5984,49941.0
2019-12-05 12:30:00,93.27,93.29,93.02,93.09,41190.0,86.6077,86.6263,86.3756,86.4406,41190.0
2019-12-05 13:00:00,93.1,93.39,93.08,93.23,35278.0,86.4499,86.7191,86.4313,86.5706,35278.0
2019-12-05 13:30:00,93.23,93.36,93.2,93.34,39900.0,86.5706,86.6913,86.5427,86.6727,39900.0
2019-12-05 14:00:00,93.34,93.6,93.34,93.57,38395.0,86.6727,86.9141,86.6727,86.8863,38395.0
2019-12-05 14:30:00,93.56,93.66,93.41,93.5,47268.0,86.877,86.9699,86.7377,86.8213,47268.0
2019-12-05 15:00:00,93.51,93.75,93.49,93.6,72869.0,86.8306,87.0534,86.812,86.9141,72869.0
2019-12-05 15:30:00,93.6,93.77,93.57,93.65,220724.0,86.9141,87.072,86.8863,86.9606,220724.0
2019-12-06 09:30:00,94.13,94.46,93.64,94.16,132348.0,87.4063,87.7127,86.9513,87.4341,132348.0
2019-12-06 10:00:00,94.16,94.3,94.01,94.16,119848.0,87.4341,87.5641,87.2949,87.4341,119848.0
2019-12-06 10:30:00,94.17,94.37,94.0,94.31,73109.0,87.4434,87.6291,87.2856,87.5734,73109.0
2019-12-06 11:00:00,94.31,94.37,94.15,94.31,52689.0,87.5734,87.6291,87.4249,87.5734,52689.0
2019-12-06 11:30:00,94.31,94.38,94.26,94.31,68892.0,87.5734,87.6384,87.527,87.5734,68892.0
2019-12-06 12:00:00,94.3,94.39,94.19,94.19,49376.0,87.5641,87.6477,87.462,87.462,49376.0
2019-12-06 12:30:00,94.19,94.29,94.12,94.25,52661.0,87.462,87.5549,87.397,87.5177,52661.0
2019-12-06 13:00:00,94.25,94.27,94.16,94.19,44791.0,87.5177,87.5363,87.4341,87.462,44791.0
2019-12-06 13:30:00,94.2,94.27,94.15,94.16,39959.0,87.4713,87.5363,87.4249,87.4341,39959.0
2019-12-06 14:00:00,94.16,94.33,94.16,94.27,104619.0,87.4341,87.592,87.4341,87.5363,104619.0
2019-12-06 14:30:00,94.27,94.27,94.09,94.14,64811.0,87.5363,87.5363,87.3691,87.4156,64811.0
2019-12-06 15:00:00,94.16,94.22,94.11,94.15,111149.0,87.4341,87.4899,87.3877,87.4249,111149.0
2019-12-06 15:30:00,94.15,94.16,93.78,93.8,430213.0,87.4249,87.4341,87.0813,87.0999,430213.0
2019-12-09 09:30:00,93.7,93.7,92.8,93.19,154799.0,87.007,87.007,86.1713,86.5334,154799.0
2019-12-09 10:00:00,93.19,93.37,92.96,93.02,113476.0,86.5334,86.7006,86.3199,86.3756,113476.0
2019-12-09 10:30:00,93.01,93.08,92.88,92.89,56572.0,86.3663,86.4313,86.2456,86.2549,56572.0
2019-12-09 11:00:00,92.91,92.98,92.45,92.62,127271.0,86.2734,86.3384,85.8463,86.0041,127271.0
2019-12-09 11:30:00,92.62,92.69,92.51,92.52,92235.0,86.0041,86.0691,85.902,85.9113,92235.0
2019-12-09 12:00:00,92.52,93.15,92.5,93.14,298302.0,85.9113,86.4963,85.8927,86.487,298302.0
2019-12-09 12:30:00,93.17,93.18,93.02,93.11,65651.0,86.5149,86.5241,86.3756,86.4591,65651.0
2019-12-09 13:00:00,93.12,93.18,92.95,93.0,40439.0,86.4684,86.5241,86.3106,86.357,40439.0
2019-12-09 13:30:00,93.0,93.18,92.96,93.07,45056.0,86.357,86.5241,86.3199,86.422,45056.0
2019-12-09 14:00:00,93.07,93.09,92.88,93.01,70274.0,86.422,86.4406,86.2456,86.3663,70274.0
2019-12-09 14:30:00,93.01,93.08,92.95,93.02,217351.0,86.3663,86.4313,86.3106,86.3756,217351.0
2019-12-09 15:00:00,93.01,93.1,92.98,93.01,192762.0,86.3663,86.4499,86.3384,86.3663,192762.0
2019-12-09 15:30:00,93.0,93.04,92.84,92.88,296341.0,86.357,86.3941,86.2084,86.2456,296341.0
2019-12-10 09:30:00,92.9,93.04,92.61,92.85,155658.0,86.2641,86.3941,85.9949,86.2177,155658.0
2019-12-10 10:00:00,92.82,92.98,92.65,92.71,137316.0,86.1899,86.3384,86.032,86.0877,137316.0
2019-12-10 10:30:00,92.72,92.75,92.46,92.53,61950.0,86.097,86.1249,85.8556,85.9206,61950.0
2019-12-10 11:00:00,92.53,92.68,92.44,92.46,70066.0,85.9206,86.0599,85.837,85.8556,70066.0
2019-12-10 11:30:00,92.45,92.52,92.35,92.44,73858.0,85.8463,85.9113,85.7534,85.837,73858.0
2019-12-10 12:00:00,92.44,92.45,92.32,92.36,97255.0,85.837,85.8463,85.7256,85.7627,97255.0
2019-12-10 12:30:00,92.37,92.48,92.31,92.47,128185.0,85.772,85.8741,85.7163,85.8649,128185.0
2019-12-10 13:00:00,92.45,92.57,92.33,92.34,88918.0,85.8463,85.9577,85.7349,85.7441,88918.0
2019-12-10 13:30:00,92.35,92.5,92.28,92.44,78335.0,85.7534,85.8927,85.6884,85.837,78335.0
2019-12-10 14:00:00,92.43,92.53,92.36,92.37,146062.0,85.8277,85.9206,85.7627,85.772,146062.0
2019-12-10 14:30:00,92.37,92.41,92.32,92.38,59671.0,85.772,85.8091,85.7256,85.7813,59671.0
2019-12-10 15:00:00,92.38,92.41,92.19,92.19,87719.0,85.7813,85.8091,85.6049,85.6049,87719.0
2019-12-10 15:30:00,92.2,92.34,92.11,92.34,373054.0,85.6141,85.7441,85.5306,85.7441,373054.0
2019-12-11 09:30:00,92.66,93.24,92.37,93.16,294623.0,86.0413,86.5799,85.772,86.5056,294623.0
2019-12-11 10:00:00,93.16,93.16,92.76,92.88,133691.0,86.5056,86.5056,86.1341,86.2456,133691.0
2019-12-11 10:30:00,92.88,93.17,92.85,92.85,59536.0,86.2456,86.5149,86.2177,86.2177,59536.0
2019-12-11 11:00:00,92.84,92.87,92.68,92.7,58025.0,86.2084,86.2363,86.0599,86.0784,58025.0
2019-12-11 11:30:00,92.7,92.77,92.53,92.58,93332.0,86.0784,86.1434,85.9206,85.967,93332.0
2019-12-11 12:00:00,92.6,92.86,92.6,92.71,43991.0,85.9856,86.227,85.9856,86.0877,43991.0
2019-12-11 12:30:00,92.69,92.72,92.58,92.58,36520.0,86.0691,86.097,85.967,85.967,36520.0
2019-12-11 13:00:00,92.58,92.65,92.36,92.62,72019.0,85.967,86.032,85.7627,86.0041,72019.0
2019-12-11 13:30:00,92.62,92.66,92.41,92.62,53839.0,86.0041,86.0413,85.8091,86.0041,53839.0
2019-12-11 14:00:00,92.6,92.69,92.51,92.65,49144.0,85.9856,86.0691,85.902,86.032,49144.0
2019-12-11 14:30:00,92.65,92.67,92.51,92.56,113203.0,86.032,86.0506,85.902,85.9484,113203.0
2019-12-11 15:00:00,92.55,92.56,92.32,92.39,142586.0,85.9391,85.9484,85.7256,85.7906,142586.0
2019-12-11 15:30:00,92.39,92.43,92.2,92.35,488153.0,85.7906,85.8277,85.6141,85.7534,488153.0
2019-12-12 09:30:00,92.23,92.36,91.27,91.79,407685.0,85.642,85.7627,84.7506,85.2334,407685.0
2019-12-12 10:00:00,91.8,92.06,91.59,91.68,303938.0,85.2427,85.4841,85.0477,85.1313,303938.0
2019-12-12 10:30:00,91.68,91.72,91.28,91.46,339133.0,85.1313,85.1684,84.7599,84.927,339133.0
2019-12-12 11:00:00,91.45,91.68,91.4,91.48,214090.0,84.9177,85.1313,84.8713,84.9456,214090.0
2019-12-12 11:30:00,91.48,91.58,91.36,91.5,164634.0,84.9456,85.0384,84.8341,84.9641,164634.0
2019-12-12 12:00:00,91.5,91.54,91.39,91.48,86796.0,84.9641,85.0013,84.862,84.9456,86796.0
2019-12-12 12:30:00,91.46,91.58,91.35,91.37,286281.0,84.927,85.0384,84.8249,84.8434,286281.0
2019-12-12 13:00:00,91.38,91.44,91.32,91.33,218324.0,84.8527,84.9084,84.797,84.8063,218324.0
2019-12-12 13:30:00,91.33,91.45,91.16,91.44,130377.0,84.8063,84.9177,84.6484,84.9084,130377.0
2019-12-12 14:00:00,91.42,91.45,91.3,91.34,120732.0,84.8899,84.9177,84.7784,84.8156,120732.0
2019-12-12 14:30:00,91.34,91.53,91.32,91.39,212482.0,84.8156,84.992,84.797,84.862,212482.0
2019-12-12 15:00:00,91.39,91.41,91.18,91.3,287020.0,84.862,84.8806,84.667,84.7784,287020.0
2019-12-12 15:30:00,91.3,91.3,90.65,90.71,1213483.0,84.7784,84.7784,84.1749,84.2306,1213483.0
2019-12-13 09:30:00,90.44,91.25,90.0,91.06,170019.0,84.2311,84.9855,83.8213,84.8086,170019.0
2019-12-13 10:00:00,91.02,91.22,90.64,91.05,161972.0,84.7713,84.9576,84.4174,84.7993,161972.0
2019-12-13 10:30:00,91.11,91.48,91.0,91.42,126425.0,84.8551,85.1997,84.7527,85.1439,126425.0
2019-12-13 11:00:00,91.42,91.67,91.26,91.31,117498.0,85.1439,85.3767,84.9948,85.0414,117498.0
2019-12-13 11:30:00,91.31,91.56,91.3,91.5,88759.0,85.0414,85.2742,85.0321,85.2184,88759.0
2019-12-13 12:00:00,91.5,91.65,91.45,91.65,85473.0,85.2184,85.3581,85.1718,85.3581,85473.0
2019-12-13 12:30:00,91.64,91.67,91.47,91.54,92481.0,85.3488,85.3767,85.1904,85.2556,92481.0
2019-12-13 13:00:00,91.54,91.59,91.45,91.5,137058.0,85.2556,85.3022,85.1718,85.2184,137058.0
2019-12-13 13:30:00,91.5,91.81,91.48,91.81,80442.0,85.2184,85.5071,85.1997,85.5071,80442.0
2019-12-13 14:00:00,91.81,92.03,91.77,91.94,81511.0,85.5071,85.712,85.4698,85.6282,81511.0
2019-12-13 14:30:00,91.94,92.07,91.88,92.02,100979.0,85.6282,85.7492,85.5723,85.7027,100979.0
2019-12-13 15:00:00,92.02,92.07,91.79,91.79,122935.0,85.7027,85.7492,85.4885,85.4885,122935.0
2019-12-13 15:30:00,91.79,91.94,91.55,91.9,506067.0,85.4885,85.6282,85.2649,85.5909,506067.0
2019-12-16 09:30:00,92.43,92.44,91.81,92.12,163831.0,86.0845,86.0938,85.5071,85.7958,163831.0
2019-12-16 10:00:00,92.11,92.34,91.95,92.13,184040.0,85.7865,86.0007,85.6375,85.8051,184040.0
2019-12-16 10:30:00,92.12,92.37,92.1,92.19,144588.0,85.7958,86.0286,85.7772,85.861,144588.0
2019-12-16 11:00:00,92.2,92.53,92.16,92.41,129261.0,85.8703,86.1777,85.8331,86.0659,129261.0
2019-12-16 11:30:00,92.41,92.46,92.31,92.35,112911.0,86.0659,86.1125,85.9728,86.01,112911.0
2019-12-16 12:00:00,92.34,92.41,92.14,92.18,93959.0,86.0007,86.0659,85.8144,85.8517,93959.0
2019-12-16 12:30:00,92.17,92.23,92.02,92.11,86900.0,85.8424,85.8982,85.7027,85.7865,86900.0
2019-12-16 13:00:00,92.12,92.27,92.12,92.18,61175.0,85.7958,85.9355,85.7958,85.8517,61175.0
2019-12-16 13:30:00,92.19,92.38,92.13,92.37,73930.0,85.861,86.038,85.8051,86.0286,73930.0
2019-12-16 14:00:00,92.37,92.43,92.16,92.25,138762.0,86.0286,86.0845,85.8331,85.9169,138762.0
2019-12-16 14:30:00,92.24,92.28,92.12,92.2,86722.0,85.9076,85.9448,85.7958,85.8703,86722.0
2019-12-16 15:00:00,92.2,92.24,92.1,92.18,114299.0,85.8703,85.9076,85.7772,85.8517,114299.0
2019-12-16 15:30:00,92.19,92.28,92.13,92.27,380585.0,85.861,85.9448,85.8051,85.9355,380585.0
2019-12-17 09:30:00,91.93,91.99,90.78,91.55,252079.0,85.6188,85.6747,84.5478,85.2649,252079.0
2019-12-17 10:00:00,91.58,92.23,91.57,92.22,296272.0,85.2929,85.8982,85.2836,85.8889,296272.0
2019-12-17 10:30:00,92.23,92.54,92.14,92.5,134578.0,85.8982,86.187,85.8144,86.1497,134578.0
2019-12-17 11:00:00,92.5,92.78,92.5,92.76,75127.0,86.1497,86.4105,86.1497,86.3919,75127.0
2019-12-17 11:30:00,92.76,92.77,92.39,92.42,54827.0,86.3919,86.4012,86.0473,86.0752,54827.0
2019-12-17 12:00:00,92.43,92.57,92.43,92.52,43029.0,86.0845,86.2149,86.0845,86.1683,43029.0
2019-12-17 12:30:00,92.52,92.52,92.26,92.28,138511.0,86.1683,86.1683,85.9262,85.9448,138511.0
2019-12-17 13:00:00,92.28,92.49,92.24,92.43,50882.0,85.9448,86.1404,85.9076,86.0845,50882.0
2019-12-17 13:30:00,92.43,92.59,92.41,92.59,53263.0,86.0845,86.2335,86.0659,86.2335,53263.0
2019-12-17 14:00:00,92.6,92.65,92.38,92.4,81007.0,86.2428,86.2894,86.038,86.0566,81007.0
2019-12-17 14:30:00,92.4,92.7,92.4,92.69,63102.0,86.0566,86.336,86.0566,86.3267,63102.0
2019-12-17 15:00:00,92.68,92.73,92.62,92.68,92617.0,86.3174,86.3639,86.2615,86.3174,92617.0
2019-12-17 15:30:00,92.69,92.73,92.53,92.62,318190.0,86.3267,86.3639,86.1777,86.2615,318190.0
2019-12-18 09:30:00,92.99,92.99,91.85,92.46,191024.0,86.6061,86.6061,85.5443,86.1125,191024.0
2019-12-18 10:00:00,92.43,92.67,92.38,92.66,130283.0,86.0845,86.308,86.038,86.2987,130283.0
2019-12-18 10:30:00,92.65,92.78,92.46,92.78,163241.0,86.2894,86.4105,86.1125,86.4105,163241.0
2019-12-18 11:00:00,92.76,92.95,92.72,92.89,85786.0,86.3919,86.5688,86.3546,86.5129,85786.0
2019-12-18 11:30:00,92.89,92.89,92.5,92.58,121122.0,86.5129,86.5129,86.1497,86.2242,121122.0
2019-12-18 12:00:00,92.58,92.63,92.46,92.46,48396.0,86.2242,86.2708,86.1125,86.1125,48396.0
2019-12-18 12:30:00,92.47,92.55,92.42,92.48,39762.0,86.1218,86.1963,86.0752,86.1311,39762.0
2019-12-18 13:00:00,92.48,92.51,92.3,92.3,33307.0,86.1311,86.159,85.9634,85.9634,33307.0
2019-12-18 13:30:00,92.31,92.4,92.27,92.31,32919.0,85.9728,86.0566,85.9355,85.9728,32919.0
2019-12-18 14:00:00,92.32,92.32,92.12,92.12,64308.0,85.9821,85.9821,85.7958,85.7958,64308.0
2019-12-18 14:30:00,92.12,92.13,91.92,91.94,71047.0,85.7958,85.8051,85.6095,85.6282,71047.0
2019-12-18 15:00:00,91.94,91.96,91.78,91.83,78318.0,85.6282,85.6468,85.4791,85.5257,78318.0
2019-12-18 15:30:00,91.83,91.94,91.7,91.89,426901.0,85.5257,85.6282,85.4046,85.5816,426901.0
2019-12-19 09:30:00,91.74,92.23,91.61,92.17,107216.0,85.4419,85.8982,85.3208,85.8424,107216.0
2019-12-19 10:00:00,92.15,92.47,92.05,92.47,83448.0,85.8237,86.1218,85.7306,86.1218,83448.0
2019-12-19 10:30:00,92.44,92.88,92.38,92.87,49718.0,86.0938,86.5036,86.038,86.4943,49718.0
2019-12-19 11:00:00,92.86,92.94,92.75,92.91,57922.0,86.485,86.5595,86.3826,86.5316,57922.0
2019-12-19 11:30:00,92.88,93.0,92.85,92.9,47163.0,86.5036,86.6154,86.4757,86.5223,47163.0
2019-12-19 12:00:00,92.91,93.22,92.9,93.16,43699.0,86.5316,86.8203,86.5223,86.7644,43699.0
2019-12-19 12:30:00,93.16,93.3,93.11,93.2,53684.0,86.7644,86.8948,86.7178,86.8017,53684.0
2019-12-19 13:00:00,93.2,93.37,93.11,93.33,49600.0,86.8017,86.96,86.7178,86.9227,49600.0
2019-12-19 13:30:00,93.37,93.46,93.33,93.42,51812.0,86.96,87.0438,86.9227,87.0066,51812.0
2019-12-19 14:00:00,93.43,93.57,93.39,93.48,62310.0,87.0159,87.1463,86.9786,87.0624,62310.0
2019-12-19 14:30:00,93.48,93.52,93.36,93.4,44960.0,87.0624,87.0997,86.9507,86.9879,44960.0
2019-12-19 15:00:00,93.41,93.45,93.21,93.3,83446.0,86.9972,87.0345,86.811,86.8948,83446.0
2019-12-19 15:30:00,93.31,93.55,93.29,93.44,273408.0,86.9041,87.1276,86.8855,87.0252,273408.0
2019-12-20 09:30:00,93.84,94.12,93.27,93.6,690912.0,87.3977,87.6585,86.8669,87.1742,690912.0
2019-12-20 10:00:00,93.64,93.66,93.18,93.55,74776.0,87.2115,87.2301,86.783,87.1276,74776.0
2019-12-20 10:30:00,93.55,93.66,93.31,93.45,128424.0,87.1276,87.2301,86.9041,87.0345,128424.0
2019-12-20 11:00:00,93.45,93.69,93.41,93.53,40876.0,87.0345,87.258,86.9972,87.109,40876.0
2019-12-20 11:30:00,93.54,93.61,93.36,93.43,27031.0,87.1183,87.1835,86.9507,87.0159,27031.0
2019-12-20 12:00:00,93.41,93.43,93.19,93.22,40569.0,86.9972,87.0159,86.7923,86.8203,40569.0
2019-12-20 12:30:00,93.23,93.27,93.13,93.17,83760.0,86.8296,86.8669,86.7365,86.7737,83760.0
2019-12-20 13:00:00,93.18,93.24,93.0,93.0,72671.0,86.783,86.8389,86.6154,86.6154,72671.0
2019-12-20 13:30:00,93.01,93.07,92.79,92.83,48849.0,86.6247,86.6806,86.4198,86.4571,48849.0
2019-12-20 14:00:00,92.81,92.95,92.8,92.89,93653.0,86.4384,86.5688,86.4291,86.5129,93653.0
2019-12-20 14:30:00,92.9,93.01,92.72,92.95,60264.0,86.5223,86.6247,86.3546,86.5688,60264.0
2019-12-20 15:00:00,92.95,93.05,92.8,92.91,106159.0,86.5688,86.662,86.4291,86.5316,106159.0
2019-12-20 15:30:00,92.91,93.17,92.8,93.03,418568.0,86.5316,86.7737,86.4291,86.6433,418568.0
2019-12-23 09:30:00,93.23,93.45,92.46,92.68,91570.0,86.8296,87.0345,86.1125,86.3174,91570.0
2019-12-23 10:00:00,92.66,93.25,92.66,93.2,53216.0,86.2987,86.8482,86.2987,86.8017,53216.0
2019-12-23 10:30:00,93.17,93.2,92.69,92.87,65748.0,86.7737,86.8017,86.3267,86.4943,65748.0
2019-12-23 11:00:00,92.89,93.04,92.79,92.83,42261.0,86.5129,86.6526,86.4198,86.4571,42261.0
2019-12-23 11:30:00,92.84,92.92,92.75,92.76,33525.0,86.4664,86.5409,86.3826,86.3919,33525.0
2019-12-23 12:00:00,92.76,92.79,92.65,92.65,36234.0,86.3919,86.4198,86.2894,86.2894,36234.0
2019-12-23 12:30:00,92.63,92.7,92.59,92.62,22460.0,86.2708,86.336,86.2335,86.2615,22460.0
2019-12-23 13:00:00,92.62,92.63,92.32,92.32,51189.0,86.2615,86.2708,85.9821,85.9821,51189.0
2019-12-23 13:30:00,92.33,92.65,92.3,92.37,58495.0,85.9914,86.2894,85.9634,86.0286,58495.0
2019-12-23 14:00:00,92.37,92.39,92.21,92.35,133271.0,86.0286,86.0473,85.8796,86.01,133271.0
2019-12-23 14:30:00,92.36,92.45,92.35,92.43,32893.0,86.0193,86.1031,86.01,86.0845,32893.0
2019-12-23 15:00:00,92.43,92.44,92.31,92.34,69170.0,86.0845,86.0938,85.9728,86.0007,69170.0
2019-12-23 15:30:00,92.34,92.35,92.14,92.34,270017.0,86.0007,86.01,85.8144,86.0007,270017.0
2019-12-24 09:30:00,92.4,92.42,92.02,92.05,52920.0,86.0566,86.0752,85.7027,85.7306,52920.0
2019-12-24 10:00:00,92.06,92.19,91.96,92.13,83112.0,85.7399,85.861,85.6468,85.8051,83112.0
2019-12-24 10:30:00,92.15,92.45,92.05,92.26,92652.0,85.8237,86.1031,85.7306,85.9262,92652.0
2019-12-24 11:00:00,92.23,92.29,92.15,92.27,54953.0,85.8982,85.9541,85.8237,85.9355,54953.0
2019-12-24 11:30:00,92.27,92.43,92.22,92.33,30628.0,85.9355,86.0845,85.8889,85.9914,30628.0
2019-12-24 12:00:00,92.36,92.51,92.34,92.44,43303.0,86.0193,86.159,86.0007,86.0938,43303.0
2019-12-24 12:30:00,92.44,92.45,92.17,92.2,136098.0,86.0938,86.1031,85.8424,85.8703,136098.0
2019-12-26 09:30:00,92.46,92.86,92.21,92.8,48653.0,86.1125,86.485,85.8796,86.4291,48653.0
2019-12-26 10:00:00,92.78,92.85,92.66,92.81,47746.0,86.4105,86.4757,86.2987,86.4384,47746.0
2019-12-26 10:30:00,92.82,93.05,92.79,92.98,21917.0,86.4477,86.662,86.4198,86.5968,21917.0
2019-12-26 11:00:00,92.96,92.98,92.69,92.83,42969.0,86.5781,86.5968,86.3267,86.4571,42969.0
2019-12-26 11:30:00,92.83,92.86,92.78,92.84,20350.0,86.4571,86.485,86.4105,86.4664,20350.0
2019-12-26 12:00:00,92.86,92.93,92.77,92.86,26464.0,86.485,86.5502,86.4012,86.485,26464.0
2019-12-26 12:30:00,92.85,92.95,92.84,92.95,16400.0,86.4757,86.5688,86.4664,86.5688,16400.0
2019-12-26 13:00:00,92.96,92.98,92.82,92.82,20869.0,86.5781,86.5968,86.4477,86.4477,20869.0
2019-12-26 13:30:00,92.81,92.86,92.66,92.67,17464.0,86.4384,86.485,86.2987,86.308,17464.0
2019-12-26 14:00:00,92.67,92.78,92.63,92.73,20352.0,86.308,86.4105,86.2708,86.3639,20352.0
2019-12-26 14:30:00,92.72,92.78,92.67,92.67,17914.0,86.3546,86.4105,86.308,86.308,17914.0
2019-12-26 15:00:00,92.68,92.72,92.62,92.64,38879.0,86.3174,86.3546,86.2615,86.2801,38879.0
2019-12-26 15:30:00,92.63,92.87,92.6,92.87,218942.0,86.2708,86.4943,86.2428,86.4943,218942.0
2019-12-27 09:30:00,93.01,93.12,92.64,92.79,82674.0,86.6247,86.7271,86.2801,86.4198,82674.0
2019-12-27 10:00:00,92.76,92.99,92.71,92.9,58664.0,86.3919,86.6061,86.3453,86.5223,58664.0
2019-12-27 10:30:00,92.89,92.93,92.81,92.9,113251.0,86.5129,86.5502,86.4384,86.5223,113251.0
2019-12-27 11:00:00,92.92,92.94,92.78,92.88,37867.0,86.5409,86.5595,86.4105,86.5036,37867.0
2019-12-27 11:30:00,92.88,93.2,92.87,93.12,58813.0,86.5036,86.8017,86.4943,86.7271,58813.0
2019-12-27 12:00:00,93.12,93.12,93.04,93.09,27976.0,86.7271,86.7271,86.6526,86.6992,27976.0
2019-12-27 12:30:00,93.1,93.12,93.07,93.1,96722.0,86.7085,86.7271,86.6806,86.7085,96722.0
2019-12-27 13:00:00,93.1,93.22,93.08,93.11,42215.0,86.7085,86.8203,86.6899,86.7178,42215.0
2019-12-27 13:30:00,93.1,93.1,92.93,92.99,26396.0,86.7085,86.7085,86.5502,86.6061,26396.0
2019-12-27 14:00:00,93.0,93.13,93.0,93.13,36610.0,86.6154,86.7365,86.6154,86.7365,36610.0
2019-12-27 14:30:00,93.14,93.15,93.08,93.09,37615.0,86.7458,86.7551,86.6899,86.6992,37615.0
2019-12-27 15:00:00,93.08,93.12,93.02,93.12,26017.0,86.6899,86.7271,86.634,86.7271,26017.0
2019-12-27 15:30:00,93.12,93.13,92.92,92.99,126033.0,86.7271,86.7365,86.5409,86.6061,126033.0
2019-12-30 09:30:00,93.08,93.22,92.78,92.89,113999.0,86.6899,86.8203,86.4105,86.5129,113999.0
2019-12-30 10:00:00,92.88,92.91,92.4,92.51,57336.0,86.5036,86.5316,86.0566,86.159,57336.0
2019-12-30 10:30:00,92.53,92.79,92.45,92.63,38512.0,86.1777,86.4198,86.1031,86.2708,38512.0
2019-12-30 11:00:00,92.63,92.68,92.51,92.63,57801.0,86.2708,86.3174,86.159,86.2708,57801.0
2019-12-30 11:30:00,92.62,92.62,92.51,92.54,39088.0,86.2615,86.2615,86.159,86.187,39088.0
2019-12-30 12:00:00,92.53,92.62,92.28,92.51,90124.0,86.1777,86.2615,85.9448,86.159,90124.0
2019-12-30 12:30:00,92.51,92.66,92.5,92.56,45865.0,86.159,86.2987,86.1497,86.2056,45865.0
2019-12-30 13:00:00,92.55,92.56,92.37,92.37,105771.0,86.1963,86.2056,86.0286,86.0286,105771.0
2019-12-30 13:30:00,92.38,92.59,92.31,92.56,184715.0,86.038,86.2335,85.9728,86.2056,184715.0
2019-12-30 14:00:00,92.56,92.57,92.35,92.37,105178.0,86.2056,86.2149,86.01,86.0286,105178.0
2019-12-30 14:30:00,92.37,92.52,92.36,92.45,137391.0,86.0286,86.1683,86.0193,86.1031,137391.0
2019-12-30 15:00:00,92.45,92.51,92.38,92.42,160507.0,86.1031,86.159,86.038,86.0752,160507.0
2019-12-30 15:30:00,92.43,92.54,92.36,92.43,284939.0,86.0845,86.187,86.0193,86.0845,284939.0
2019-12-31 09:30:00,92.4,92.83,92.33,92.65,188123.0,86.0566,86.4571,85.9914,86.2894,188123.0
2019-12-31 10:00:00,92.71,92.75,92.18,92.23,66910.0,86.3453,86.3826,85.8517,85.8982,66910.0
2019-12-31 10:30:00,92.23,92.23,91.97,91.99,63669.0,85.8982,85.8982,85.6561,85.6747,63669.0
2019-12-31 11:00:00,91.98,92.03,91.92,91.98,44095.0,85.6654,85.712,85.6095,85.6654,44095.0
2019-12-31 11:30:00,91.96,91.99,91.75,91.81,40964.0,85.6468,85.6747,85.4512,85.5071,40964.0
2019-12-31 12:00:00,91.8,91.83,91.71,91.81,56178.0,85.4978,85.5257,85.4139,85.5071,56178.0
2019-12-31 12:30:00,91.79,91.88,91.76,91.8,150893.0,85.4885,85.5723,85.4605,85.4978,150893.0
2019-12-31 13:00:00,91.81,92.09,91.8,92.0,84167.0,85.5071,85.7679,85.4978,85.684,84167.0
2019-12-31 13:30:00,92.01,92.16,91.88,92.0,89712.0,85.6934,85.8331,85.5723,85.684,89712.0
2019-12-31 14:00:00,91.99,92.11,91.94,92.02,114511.0,85.6747,85.7865,85.6282,85.7027,114511.0
2019-12-31 14:30:00,92.02,92.16,91.95,92.02,204586.0,85.7027,85.8331,85.6375,85.7027,204586.0
2019-12-31 15:00:00,92.03,92.23,91.96,92.23,255358.0,85.712,85.8982,85.6468,85.8982,255358.0
2019-12-31 15:30:00,92.23,92.59,92.22,92.55,244114.0,85.8982,86.2335,85.8889,86.1963,244114.0
2020-01-02 09:30:00,92.84,92.9,92.18,92.72,325674.0,86.4664,86.5223,85.8517,86.3546,325674.0
2020-01-02 10:00:00,92.72,92.88,92.47,92.74,148507.0,86.3546,86.5036,86.1218,86.3732,148507.0
2020-01-02 10:30:00,92.74,92.93,92.62,92.76,199451.0,86.3732,86.5502,86.2615,86.3919,199451.0
2020-01-02 11:00:00,92.76,93.07,92.76,92.92,271324.0,86.3919,86.6806,86.3919,86.5409,271324.0
2020-01-02 11:30:00,92.91,92.97,92.65,92.65,124211.0,86.5316,86.5874,86.2894,86.2894,124211.0
2020-01-02 12:00:00,92.66,92.76,92.57,92.61,90668.0,86.2987,86.3919,86.2149,86.2522,90668.0
2020-01-02 12:30:00,92.61,92.71,92.58,92.61,182777.0,86.2522,86.3453,86.2242,86.2522,182777.0
2020-01-02 13:00:00,92.62,92.62,92.5,92.54,81936.0,86.2615,86.2615,86.1497,86.187,81936.0
2020-01-02 13:30:00,92.54,92.59,92.48,92.56,82333.0,86.187,86.2335,86.1311,86.2056,82333.0
2020-01-02 14:00:00,92.55,92.69,92.54,92.58,155134.0,86.1963,86.3267,86.187,86.2242,155134.0
2020-01-02 14:30:00,92.58,92.7,92.58,92.65,140766.0,86.2242,86.336,86.2242,86.2894,140766.0
2020-01-02 15:00:00,92.66,92.68,92.61,92.64,107365.0,86.2987,86.3174,86.2522,86.2801,107365.0
2020-01-02 15:30:00,92.65,92.69,92.52,92.68,448820.0,86.2894,86.3267,86.1683,86.3174,448820.0
2020-01-03 09:30:00,92.1,94.24,91.95,93.99,265853.0,85.7772,87.7703,85.6375,87.5374,265853.0
2020-01-03 10:00:00,93.99,94.35,93.81,94.35,148248.0,87.5374,87.8727,87.3698,87.8727,148248.0
2020-01-03 10:30:00,94.35,94.6,93.96,94.22,269329.0,87.8727,88.1055,87.5095,87.7516,269329.0
2020-01-03 11:00:00,94.2,94.66,94.15,94.64,105160.0,87.733,88.1614,87.6864,88.1428,105160.0
2020-01-03 11:30:00,94.65,94.85,94.5,94.6,83406.0,88.1521,88.3384,88.0124,88.1055,83406.0
2020-01-03 12:00:00,94.59,94.73,94.48,94.55,79881.0,88.0962,88.2266,87.9938,88.059,79881.0
2020-01-03 12:30:00,94.56,94.76,94.55,94.62,71880.0,88.0683,88.2546,88.059,88.1242,71880.0
2020-01-03 13:00:00,94.62,94.67,94.41,94.5,63765.0,88.1242,88.1707,87.9286,88.0124,63765.0
2020-01-03 13:30:00,94.5,94.62,94.16,94.61,113697.0,88.0124,88.1242,87.6958,88.1149,113697.0
2020-01-03 14:00:00,94.61,94.69,94.38,94.69,143317.0,88.1149,88.1894,87.9006,88.1894,143317.0
2020-01-03 14:30:00,94.68,94.98,94.62,94.93,65846.0,88.1801,88.4595,88.1242,88.4129,65846.0
2020-01-03 15:00:00,94.92,94.98,94.66,94.71,134145.0,88.4036,88.4595,88.1614,88.208,134145.0
2020-01-03 15:30:00,94.7,94.89,94.6,94.68,261749.0,88.1987,88.3756,88.1055,88.1801,261749.0
2020-01-06 09:30:00,94.7,95.47,94.5,94.8,253796.0,88.1987,88.9158,88.0124,88.2918,253796.0
2020-01-06 10:00:00,94.82,94.84,94.35,94.61,133750.0,88.3104,88.3291,87.8727,88.1149,133750.0
2020-01-06 10:30:00,94.61,94.74,94.5,94.5,90234.0,88.1149,88.2359,88.0124,88.0124,90234.0
2020-01-06 11:00:00,94.52,94.59,94.38,94.45,124204.0,88.031,88.0962,87.9006,87.9658,124204.0
2020-01-06 11:30:00,94.44,94.5,94.08,94.13,76522.0,87.9565,88.0124,87.6212,87.6678,76522.0
2020-01-06 12:00:00,94.12,94.38,94.02,94.35,108220.0,87.6585,87.9006,87.5654,87.8727,108220.0
2020-01-06 12:30:00,94.34,94.62,94.21,94.45,106115.0,87.8634,88.1242,87.7423,87.9658,106115.0
2020-01-06 13:00:00,94.44,94.54,94.36,94.54,97224.0,87.9565,88.0497,87.882,88.0497,97224.0
2020-01-06 13:30:00,94.52,94.65,94.43,94.46,78664.0,88.031,88.1521,87.9472,87.9752,78664.0
2020-01-06 14:00:00,94.46,94.5,94.34,94.39,82902.0,87.9752,88.0124,87.8634,87.91,82902.0
2020-01-06 14:30:00,94.38,94.54,94.37,94.42,86334.0,87.9006,88.0497,87.8913,87.9379,86334.0
2020-01-06 15:00:00,94.42,94.55,94.41,94.54,89904.0,87.9379,88.059,87.9286,88.0497,89904.0
2020-01-06 15:30:00,94.54,94.87,94.53,94.71,312940.0,88.0497,88.357,88.0404,88.208,312940.0
2020-01-07 09:30:00,94.08,94.39,93.77,94.18,128607.0,87.6212,87.91,87.3325,87.7144,128607.0
2020-01-07 10:00:00,94.16,94.37,94.04,94.27,118019.0,87.6958,87.8913,87.584,87.7982,118019.0
2020-01-07 10:30:00,94.28,94.35,94.08,94.33,94984.0,87.8075,87.8727,87.6212,87.8541,94984.0
2020-01-07 11:00:00,94.36,94.79,94.33,94.78,90743.0,87.882,88.2825,87.8541,88.2732,90743.0
2020-01-07 11:30:00,94.77,94.9,94.69,94.87,63632.0,88.2639,88.3849,88.1894,88.357,63632.0
2020-01-07 12:00:00,94.88,94.91,94.79,94.9,59394.0,88.3663,88.3943,88.2825,88.3849,59394.0
2020-01-07 12:30:00,94.91,94.93,94.78,94.87,59914.0,88.3943,88.4129,88.2732,88.357,59914.0
2020-01-07 13:00:00,94.87,94.87,94.57,94.58,57832.0,88.357,88.357,88.0776,88.0869,57832.0
2020-01-07 13:30:00,94.59,94.72,94.56,94.72,45293.0,88.0962,88.2173,88.0683,88.2173,45293.0
2020-01-07 14:00:00,94.71,94.77,94.63,94.66,54267.0,88.208,88.2639,88.1335,88.1614,54267.0
2020-01-07 14:30:00,94.67,94.7,94.53,94.61,64566.0,88.1707,88.1987,88.0404,88.1149,64566.0
2020-01-07 15:00:00,94.61,94.83,94.54,94.56,205268.0,88.1149,88.3198,88.0497,88.0683,205268.0
2020-01-07 15:30:00,94.56,94.57,94.36,94.43,364232.0,88.0683,88.0776,87.882,87.9472,364232.0
2020-01-08 09:30:00,94.66,94.9,94.39,94.58,174661.0,88.1614,88.3849,87.91,88.0869,174661.0
2020-01-08 10:00:00,94.58,94.71,94.49,94.53,96597.0,88.0869,88.208,88.0031,88.0404,96597.0
2020-01-08 10:30:00,94.53,94.69,94.03,94.56,272545.0,88.0404,88.1894,87.5747,88.0683,272545.0
2020-01-08 11:00:00,94.56,94.74,94.26,94.66,116324.0,88.0683,88.2359,87.7889,88.1614,116324.0
2020-01-08 11:30:00,94.66,94.68,94.39,94.4,117303.0,88.1614,88.1801,87.91,87.9193,117303.0
2020-01-08 12:00:00,94.41,94.53,94.36,94.44,59612.0,87.9286,88.0404,87.882,87.9565,59612.0
2020-01-08 12:30:00,94.45,94.51,94.34,94.34,60480.0,87.9658,88.0217,87.8634,87.8634,60480.0
2020-01-08 13:00:00,94.36,94.41,94.01,94.06,94338.0,87.882,87.9286,87.556,87.6026,94338.0
2020-01-08 13:30:00,94.06,94.1,93.91,93.92,92953.0,87.6026,87.6399,87.4629,87.4722,92953.0
2020-01-08 14:00:00,93.93,94.03,93.91,93.96,124082.0,87.4815,87.5747,87.4629,87.5095,124082.0
2020-01-08 14:30:00,93.97,94.05,93.9,94.05,101957.0,87.5188,87.5933,87.4536,87.5933,101957.0
2020-01-08 15:00:00,94.05,94.11,93.98,93.99,190013.0,87.5933,87.6492,87.5281,87.5374,190013.0
2020-01-08 15:30:00,93.99,94.0,93.48,93.6,439255.0,87.5374,87.5467,87.0624,87.1742,439255.0
2020-01-09 09:30:00,93.62,94.37,93.62,94.3,79200.0,87.1928,87.8913,87.1928,87.8261,79200.0
2020-01-09 10:00:00,94.29,94.55,94.05,94.51,165475.0,87.8168,88.059,87.5933,88.0217,165475.0
2020-01-09 10:30:00,94.51,94.57,94.32,94.53,66134.0,88.0217,88.0776,87.8448,88.0404,66134.0
2020-01-09 11:00:00,94.53,94.63,94.4,94.43,86338.0,88.0404,88.1335,87.9193,87.9472,86338.0
2020-01-09 11:30:00,94.43,94.56,94.29,94.5,223290.0,87.9472,88.0683,87.8168,88.0124,223290.0
2020-01-09 12:00:00,94.5,94.73,94.48,94.7,108069.0,88.0124,88.2266,87.9938,88.1987,108069.0
2020-01-09 12:30:00,94.7,94.98,94.67,94.98,48354.0,88.1987,88.4595,88.1707,88.4595,48354.0
2020-01-09 13:00:00,94.98,94.98,94.65,94.8,61584.0,88.4595,88.4595,88.1521,88.2918,61584.0
2020-01-09 13:30:00,94.78,94.84,94.54,94.6,61753.0,88.2732,88.3291,88.0497,88.1055,61753.0
2020-01-09 14:00:00,94.6,94.64,94.47,94.63,50257.0,88.1055,88.1428,87.9845,88.1335,50257.0
2020-01-09 14:30:00,94.63,94.71,94.48,94.53,64433.0,88.1335,88.208,87.9938,88.0404,64433.0
2020-01-09 15:00:00,94.54,94.58,94.39,94.43,71628.0,88.0497,88.0869,87.91,87.9472,71628.0
2020-01-09 15:30:00,94.43,94.55,94.41,94.44,200859.0,87.9472,88.059,87.9286,87.9565,200859.0
2020-01-10 09:30:00,94.41,94.6,94.07,94.43,133535.0,87.9286,88.1055,87.6119,87.9472,133535.0
2020-01-10 10:00:00,94.46,94.49,94.23,94.3,76312.0,87.9752,88.0031,87.7609,87.8261,76312.0
2020-01-10 10:30:00,94.3,94.33,94.08,94.3,81859.0,87.8261,87.8541,87.6212,87.8261,81859.0
2020-01-10 11:00:00,94.27,94.4,94.17,94.36,51353.0,87.7982,87.9193,87.7051,87.882,51353.0
2020-01-10 11:30:00,94.37,94.55,94.36,94.51,63657.0,87.8913,88.059,87.882,88.0217,63657.0
2020-01-10 12:00:00,94.5,94.58,94.41,94.51,40316.0,88.0124,88.0869,87.9286,88.0217,40316.0
2020-01-10 12:30:00,94.51,94.77,94.49,94.77,42141.0,88.0217,88.2639,88.0031,88.2639,42141.0
2020-01-10 13:00:00,94.77,94.8,94.66,94.71,40475.0,88.2639,88.2918,88.1614,88.208,40475.0
2020-01-10 13:30:00,94.71,94.75,94.64,94.7,46579.0,88.208,88.2452,88.1428,88.1987,46579.0
2020-01-10 14:00:00,94.7,94.73,94.5,94.57,48199.0,88.1987,88.2266,88.0124,88.0776,48199.0
2020-01-10 14:30:00,94.57,94.57,94.43,94.5,49381.0,88.0776,88.0776,87.9472,88.0124,49381.0
2020-01-10 15:00:00,94.5,94.5,94.41,94.48,83283.0,88.0124,88.0124,87.9286,87.9938,83283.0
2020-01-10 15:30:00,94.48,94.49,94.19,94.25,237340.0,87.9938,88.0031,87.7237,87.7796,237340.0
2020-01-13 09:30:00,94.2,94.42,94.03,94.25,172806.0,87.733,87.9379,87.5747,87.7796,172806.0
2020-01-13 10:00:00,94.22,94.41,94.16,94.39,64911.0,87.7516,87.9286,87.6958,87.91,64911.0
2020-01-13 10:30:00,94.41,94.74,94.41,94.56,70777.0,87.9286,88.2359,87.9286,88.0683,70777.0
2020-01-13 11:00:00,94.54,94.57,94.31,94.38,78240.0,88.0497,88.0776,87.8355,87.9006,78240.0
2020-01-13 11:30:00,94.38,94.45,94.35,94.45,49347.0,87.9006,87.9658,87.8727,87.9658,49347.0
2020-01-13 12:00:00,94.45,94.65,94.44,94.59,123398.0,87.9658,88.1521,87.9565,88.0962,123398.0
2020-01-13 12:30:00,94.58,94.65,94.45,94.64,41769.0,88.0869,88.1521,87.9658,88.1428,41769.0
2020-01-13 13:00:00,94.64,94.82,94.57,94.8,120970.0,88.1428,88.3104,88.0776,88.2918,120970.0
2020-01-13 13:30:00,94.81,94.81,94.6,94.61,61846.0,88.3011,88.3011,88.1055,88.1149,61846.0
2020-01-13 14:00:00,94.61,94.75,94.59,94.75,69156.0,88.1149,88.2452,88.0962,88.2452,69156.0
2020-01-13 14:30:00,94.75,94.81,94.7,94.74,75813.0,88.2452,88.3011,88.1987,88.2359,75813.0
2020-01-13 15:00:00,94.76,94.84,94.67,94.75,88727.0,88.2546,88.3291,88.1707,88.2452,88727.0
2020-01-13 15:30:00,94.74,95.07,94.72,95.03,332373.0,88.2359,88.5433,88.2173,88.506,332373.0
2020-01-14 09:30:00,95.05,95.12,94.56,94.56,84223.0,88.5247,88.5898,88.0683,88.0683,84223.0
2020-01-14 10:00:00,94.54,94.68,94.38,94.48,78869.0,88.0497,88.1801,87.9006,87.9938,78869.0
2020-01-14 10:30:00,94.48,94.87,94.47,94.81,179655.0,87.9938,88.357,87.9845,88.3011,179655.0
2020-01-14 11:00:00,94.85,94.88,94.28,94.39,62300.0,88.3384,88.3663,87.8075,87.91,62300.0
2020-01-14 11:30:00,94.4,94.48,94.18,94.24,148682.0,87.9193,87.9938,87.7144,87.7703,148682.0
2020-01-14 12:00:00,94.23,94.23,94.06,94.09,122315.0,87.7609,87.7609,87.6026,87.6306,122315.0
2020-01-14 12:30:00,94.11,94.23,94.09,94.16,57859.0,87.6492,87.7609,87.6306,87.6958,57859.0
2020-01-14 13:00:00,94.14,94.16,93.94,93.95,67405.0,87.6771,87.6958,87.4909,87.5002,67405.0
2020-01-14 13:30:00,93.94,94.03,93.81,93.87,179103.0,87.4909,87.5747,87.3698,87.4257,179103.0
2020-01-14 14:00:00,93.88,93.9,93.75,93.78,55909.0,87.435,87.4536,87.3139,87.3418,55909.0
2020-01-14 14:30:00,93.79,93.9,93.68,93.72,67724.0,87.3512,87.4536,87.2487,87.286,67724.0
2020-01-14 15:00:00,93.72,93.88,93.68,93.86,95981.0,87.286,87.435,87.2487,87.4163,95981.0
2020-01-14 15:30:00,93.84,93.86,93.51,93.76,589684.0,87.3977,87.4163,87.0904,87.3232,589684.0
2020-01-15 09:30:00,94.06,94.82,93.6,94.75,281643.0,87.6026,88.3104,87.1742,88.2452,281643.0
2020-01-15 10:00:00,94.75,95.04,94.67,94.94,119620.0,88.2452,88.5153,88.1707,88.4222,119620.0
2020-01-15 10:30:00,94.9,95.53,94.75,95.39,212054.0,88.3849,88.9717,88.2452,88.8413,212054.0
2020-01-15 11:00:00,95.4,95.99,95.4,95.73,214816.0,88.8506,89.4001,88.8506,89.158,214816.0
2020-01-15 11:30:00,95.72,96.24,95.72,96.11,174795.0,89.1487,89.633,89.1487,89.5119,174795.0
2020-01-15 12:00:00,96.11,96.25,95.88,95.89,84107.0,89.5119,89.6423,89.2977,89.307,84107.0
2020-01-15 12:30:00,95.88,96.04,95.81,95.82,51409.0,89.2977,89.4467,89.2325,89.2418,51409.0
2020-01-15 13:00:00,95.82,95.98,95.81,95.89,54624.0,89.2418,89.3908,89.2325,89.307,54624.0
2020-01-15 13:30:00,95.89,96.13,95.8,95.97,65372.0,89.307,89.5305,89.2232,89.3815,65372.0
2020-01-15 14:00:00,95.97,96.06,95.89,96.02,58855.0,89.3815,89.4653,89.307,89.4281,58855.0
2020-01-15 14:30:00,96.01,96.08,95.89,95.89,53975.0,89.4187,89.4839,89.307,89.307,53975.0
2020-01-15 15:00:00,95.9,95.91,95.57,95.67,89705.0,89.3163,89.3256,89.009,89.1021,89705.0
2020-01-15 15:30:00,95.66,95.89,95.57,95.79,317853.0,89.0928,89.307,89.009,89.2138,317853.0
2020-01-16 09:30:00,96.73,96.99,96.23,96.35,235556.0,90.0893,90.3315,89.6236,89.7354,235556.0
2020-01-16 10:00:00,96.28,96.36,96.08,96.22,239817.0,89.6702,89.7447,89.4839,89.6143,239817.0
2020-01-16 10:30:00,96.22,96.23,95.75,95.78,120702.0,89.6143,89.6236,89.1766,89.2045,120702.0
2020-01-16 11:00:00,95.79,95.91,95.58,95.85,81879.0,89.2138,89.3256,89.0183,89.2697,81879.0
2020-01-16 11:30:00,95.85,96.22,95.84,96.18,113186.0,89.2697,89.6143,89.2604,89.5771,113186.0
2020-01-16 12:00:00,96.18,96.27,95.99,96.14,106062.0,89.5771,89.6609,89.4001,89.5398,106062.0
2020-01-16 12:30:00,96.12,96.29,96.1,96.21,85487.0,89.5212,89.6795,89.5026,89.605,85487.0
2020-01-16 13:00:00,96.24,96.3,96.12,96.16,77843.0,89.633,89.6888,89.5212,89.5584,77843.0
2020-01-16 13:30:00,96.15,96.21,96.02,96.2,88431.0,89.5491,89.605,89.4281,89.5957,88431.0
2020-01-16 14:00:00,96.2,96.26,96.09,96.17,44497.0,89.5957,89.6516,89.4933,89.5678,44497.0
2020-01-16 14:30:00,96.18,96.3,96.13,96.18,64651.0,89.5771,89.6888,89.5305,89.5771,64651.0
2020-01-16 15:00:00,96.17,96.23,96.03,96.06,91405.0,89.5678,89.6236,89.4374,89.4653,91405.0
2020-01-16 15:30:00,96.04,96.37,96.04,96.31,295968.0,89.4467,89.754,89.4467,89.6982,295968.0
2020-01-17 09:30:00,96.05,97.02,96.05,96.97,338934.0,89.456,90.3594,89.456,90.3128,338934.0
2020-01-17 10:00:00,97.0,97.05,96.64,96.71,69559.0,90.3408,90.3873,90.0055,90.0707,69559.0
2020-01-17 10:30:00,96.7,96.8,96.51,96.7,95237.0,90.0614,90.1545,89.8844,90.0614,95237.0
2020-01-17 11:00:00,96.67,96.75,96.52,96.58,66509.0,90.0334,90.1079,89.8937,89.9496,66509.0
2020-01-17 11:30:00,96.57,96.82,96.56,96.76,56043.0,89.9403,90.1731,89.931,90.1173,56043.0
2020-01-17 12:00:00,96.74,96.84,96.62,96.81,47056.0,90.0986,90.1918,89.9869,90.1638,47056.0
2020-01-17 12:30:00,96.83,96.92,96.72,96.86,78044.0,90.1825,90.2663,90.08,90.2104,78044.0
2020-01-17 13:00:00,96.84,96.86,96.61,96.66,58904.0,90.1918,90.2104,89.9776,90.0241,58904.0
2020-01-17 13:30:00,96.65,96.65,96.56,96.61,25067.0,90.0148,90.0148,89.931,89.9776,25067.0
2020-01-17 14:00:00,96.62,96.77,96.6,96.71,35054.0,89.9869,90.1266,89.9682,90.0707,35054.0
2020-01-17 14:30:00,96.69,96.81,96.67,96.74,27728.0,90.0521,90.1638,90.0334,90.0986,27728.0
2020-01-17 15:00:00,96.74,96.75,96.55,96.69,63111.0,90.0986,90.1079,89.9217,90.0521,63111.0
2020-01-17 15:30:00,96.69,96.8,96.65,96.71,245271.0,90.0521,90.1545,90.0148,90.0707,245271.0
2020-01-21 09:30:00,96.69,97.28,96.61,96.96,170969.0,90.0521,90.6016,89.9776,90.3035,170969.0
2020-01-21 10:00:00,97.0,97.45,96.95,97.34,79557.0,90.3408,90.7599,90.2942,90.6574,79557.0
2020-01-21 10:30:00,97.36,97.42,96.83,97.02,76926.0,90.6761,90.7319,90.1825,90.3594,76926.0
2020-01-21 11:00:00,97.03,97.35,97.03,97.28,70980.0,90.3687,90.6668,90.3687,90.6016,70980.0
2020-01-21 11:30:00,97.31,97.45,97.29,97.38,73320.0,90.6295,90.7599,90.6109,90.6947,73320.0
2020-01-21 12:00:00,97.39,97.4,97.03,97.11,46120.0,90.704,90.7133,90.3687,90.4432,46120.0
2020-01-21 12:30:00,97.1,97.28,97.1,97.25,27727.0,90.4339,90.6016,90.4339,90.5736,27727.0
2020-01-21 13:00:00,97.24,97.31,97.11,97.14,28339.0,90.5643,90.6295,90.4432,90.4712,28339.0
2020-01-21 13:30:00,97.14,97.25,97.08,97.1,99671.0,90.4712,90.5736,90.4153,90.4339,99671.0
2020-01-21 14:00:00,97.09,97.31,97.07,97.2,49010.0,90.4246,90.6295,90.406,90.5271,49010.0
2020-01-21 14:30:00,97.2,97.2,96.77,96.82,106130.0,90.5271,90.5271,90.1266,90.1731,106130.0
2020-01-21 15:00:00,96.81,96.95,96.77,96.86,92917.0,90.1638,90.2942,90.1266,90.2104,92917.0
2020-01-21 15:30:00,96.85,96.93,96.6,96.75,239574.0,90.2011,90.2756,89.9682,90.1079,239574.0
2020-01-22 09:30:00,96.63,96.82,96.42,96.66,191902.0,89.9962,90.1731,89.8006,90.0241,191902.0
2020-01-22 10:00:00,96.67,97.1,96.53,97.03,234264.0,90.0334,90.4339,89.903,90.3687,234264.0
2020-01-22 10:30:00,97.03,97.03,96.78,96.92,61781.0,90.3687,90.3687,90.1359,90.2663,61781.0
2020-01-22 11:00:00,96.93,97.01,96.72,96.86,52038.0,90.2756,90.3501,90.08,90.2104,52038.0
2020-01-22 11:30:00,96.84,96.85,96.62,96.67,52736.0,90.1918,90.2011,89.9869,90.0334,52736.0
2020-01-22 12:00:00,96.67,96.74,96.54,96.65,39454.0,90.0334,90.0986,89.9124,90.0148,39454.0
2020-01-22 12:30:00,96.67,96.75,96.6,96.74,27930.0,90.0334,90.1079,89.9682,90.0986,27930.0
2020-01-22 13:00:00,96.74,96.77,96.61,96.61,31568.0,90.0986,90.1266,89.9776,89.9776,31568.0
2020-01-22 13:30:00,96.66,96.8,96.59,96.61,66184.0,90.0241,90.1545,89.9589,89.9776,66184.0
2020-01-22 14:00:00,96.6,96.76,96.59,96.62,45992.0,89.9682,90.1173,89.9589,89.9869,45992.0
2020-01-22 14:30:00,96.62,96.69,96.57,96.62,44201.0,89.9869,90.0521,89.9403,89.9869,44201.0
2020-01-22 15:00:00,96.61,96.62,96.34,96.45,86184.0,89.9776,89.9869,89.7261,89.8285,86184.0
2020-01-22 15:30:00,96.47,96.62,96.42,96.45,337368.0,89.8472,89.9869,89.8006,89.8285,337368.0
2020-01-23 09:30:00,96.15,96.94,96.01,96.57,120339.0,89.5491,90.2849,89.4187,89.9403,120339.0
2020-01-23 10:00:00,96.56,96.64,96.43,96.47,151078.0,89.931,90.0055,89.8099,89.8472,151078.0
2020-01-23 10:30:00,96.47,96.64,96.27,96.32,95980.0,89.8472,90.0055,89.6609,89.7075,95980.0
2020-01-23 11:00:00,96.34,96.47,96.19,96.35,125527.0,89.7261,89.8472,89.5864,89.7354,125527.0
2020-01-23 11:30:00,96.35,96.45,96.3,96.38,70945.0,89.7354,89.8285,89.6888,89.7633,70945.0
2020-01-23 12:00:00,96.38,96.63,96.35,96.58,84601.0,89.7633,89.9962,89.7354,89.9496,84601.0
2020-01-23 12:30:00,96.58,96.67,96.47,96.62,46582.0,89.9496,90.0334,89.8472,89.9869,46582.0
2020-01-23 13:00:00,96.62,96.81,96.52,96.73,47595.0,89.9869,90.1638,89.8937,90.0893,47595.0
2020-01-23 13:30:00,96.74,97.15,96.71,97.15,82417.0,90.0986,90.4805,90.0707,90.4805,82417.0
2020-01-23 14:00:00,97.14,97.42,97.1,97.21,78565.0,90.4712,90.7319,90.4339,90.5364,78565.0
2020-01-23 14:30:00,97.2,97.33,97.0,97.05,81135.0,90.5271,90.6481,90.3408,90.3873,81135.0
2020-01-23 15:00:00,97.06,97.18,96.96,97.13,95788.0,90.3967,90.5084,90.3035,90.4619,95788.0
2020-01-23 15:30:00,97.11,97.31,97.06,97.31,267075.0,90.4432,90.6295,90.3967,90.6295,267075.0
2020-01-24 09:30:00,97.3,98.07,97.21,98.05,137337.0,90.6202,91.3373,90.5364,91.3187,137337.0
2020-01-24 10:00:00,98.05,98.1,97.56,97.56,76225.0,91.3187,91.3653,90.8623,90.8623,76225.0
2020-01-24 10:30:00,97.56,97.68,97.48,97.58,70247.0,90.8623,90.9741,90.7878,90.881,70247.0
2020-01-24 11:00:00,97.57,97.65,97.36,97.48,79062.0,90.8716,90.9462,90.6761,90.7878,79062.0
2020-01-24 11:30:00,97.45,97.57,97.37,97.39,88346.0,90.7599,90.8716,90.6854,90.704,88346.0
2020-01-24 12:00:00,97.4,97.44,97.08,97.17,59003.0,90.7133,90.7506,90.4153,90.4991,59003.0
2020-01-24 12:30:00,97.2,97.25,97.02,97.16,105392.0,90.5271,90.5736,90.3594,90.4898,105392.0
2020-01-24 13:00:00,97.14,97.26,97.01,97.21,89569.0,90.4712,90.5829,90.3501,90.5364,89569.0
2020-01-24 13:30:00,97.2,97.22,96.98,97.07,118404.0,90.5271,90.5457,90.3222,90.406,118404.0
2020-01-24 14:00:00,97.08,97.18,96.89,96.98,92168.0,90.4153,90.5084,90.2383,90.3222,92168.0
2020-01-24 14:30:00,96.99,97.21,96.98,97.2,89095.0,90.3315,90.5364,90.3222,90.5271,89095.0
2020-01-24 15:00:00,97.2,97.29,97.12,97.13,143711.0,90.5271,90.6109,90.4525,90.4619,143711.0
2020-01-24 15:30:00,97.11,97.18,96.86,97.09,221839.0,90.4432,90.5084,90.2104,90.4246,221839.0
2020-01-27 09:30:00,96.31,97.67,95.64,97.36,317747.0,89.6982,90.9648,89.0741,90.6761,317747.0
2020-01-27 10:00:00,97.41,97.59,97.21,97.43,151587.0,90.7226,90.8903,90.5364,90.7413,151587.0
2020-01-27 10:30:00,97.41,97.58,97.3,97.53,181561.0,90.7226,90.881,90.6202,90.8344,181561.0
2020-01-27 11:00:00,97.53,97.53,97.16,97.34,69528.0,90.8344,90.8344,90.4898,90.6574,69528.0
2020-01-27 11:30:00,97.35,97.53,97.28,97.39,66872.0,90.6668,90.8344,90.6016,90.704,66872.0
2020-01-27 12:00:00,97.37,97.78,97.34,97.69,102899.0,90.6854,91.0672,90.6574,90.9834,102899.0
2020-01-27 12:30:00,97.68,97.85,97.67,97.8,51966.0,90.9741,91.1324,90.9648,91.0859,51966.0
2020-01-27 13:00:00,97.79,98.07,97.78,98.03,65100.0,91.0765,91.3373,91.0672,91.3001,65100.0
2020-01-27 13:30:00,98.03,98.23,98.0,98.06,91771.0,91.3001,91.4863,91.2721,91.328,91771.0
2020-01-27 14:00:00,98.07,98.39,98.04,98.38,87055.0,91.3373,91.6354,91.3094,91.626,87055.0
2020-01-27 14:30:00,98.37,98.37,98.12,98.23,70894.0,91.6167,91.6167,91.3839,91.4863,70894.0
2020-01-27 15:00:00,98.22,98.22,98.03,98.15,102425.0,91.477,91.477,91.3001,91.4118,102425.0
2020-01-27 15:30:00,98.14,98.22,98.03,98.17,339993.0,91.4025,91.477,91.3001,91.4305,339993.0
2020-01-28 09:30:00,98.14,98.77,98.09,98.55,165631.0,91.4025,91.9893,91.356,91.7844,165631.0
2020-01-28 10:00:00,98.6,98.86,98.52,98.76,80925.0,91.8309,92.0731,91.7564,91.98,80925.0
2020-01-28 10:30:00,98.77,99.05,98.74,98.98,158756.0,91.9893,92.25,91.9613,92.1849,158756.0
2020-01-28 11:00:00,98.95,98.97,98.56,98.81,84238.0,92.1569,92.1755,91.7937,92.0265,84238.0
2020-01-28 11:30:00,98.82,99.06,98.82,98.91,79958.0,92.0358,92.2594,92.0358,92.1197,79958.0
2020-01-28 12:00:00,98.91,98.98,98.84,98.86,76639.0,92.1197,92.1849,92.0545,92.0731,76639.0
2020-01-28 12:30:00,98.85,98.89,98.78,98.84,42667.0,92.0638,92.101,91.9986,92.0545,42667.0
2020-01-28 13:00:00,98.85,98.92,98.57,98.61,37403.0,92.0638,92.129,91.803,91.8403,37403.0
2020-01-28 13:30:00,98.62,98.77,98.45,98.74,165071.0,91.8496,91.9893,91.6912,91.9613,165071.0
2020-01-28 14:00:00,98.74,98.94,98.67,98.9,58536.0,91.9613,92.1476,91.8961,92.1103,58536.0
2020-01-28 14:30:00,98.9,99.1,98.89,99.0,56178.0,92.1103,92.2966,92.101,92.2035,56178.0
2020-01-28 15:00:00,99.02,99.03,98.94,99.02,65158.0,92.2221,92.2314,92.1476,92.2221,65158.0
2020-01-28 15:30:00,99.03,99.08,98.91,98.92,189528.0,92.2314,92.278,92.1197,92.129,189528.0
2020-01-29 09:30:00,99.26,99.37,98.55,98.92,67128.0,92.4456,92.5481,91.7844,92.129,67128.0
2020-01-29 10:00:00,98.87,98.98,98.58,98.81,75060.0,92.0824,92.1849,91.8123,92.0265,75060.0
2020-01-29 10:30:00,98.83,99.29,98.83,99.28,89329.0,92.0451,92.4736,92.0451,92.4643,89329.0
2020-01-29 11:00:00,99.29,99.55,99.21,99.43,65837.0,92.4736,92.7157,92.3991,92.604,65837.0
2020-01-29 11:30:00,99.42,99.6,99.37,99.56,45871.0,92.5946,92.7623,92.5481,92.725,45871.0
2020-01-29 12:00:00,99.56,99.73,99.53,99.68,40056.0,92.725,92.8834,92.6971,92.8368,40056.0
2020-01-29 12:30:00,99.68,99.72,99.53,99.68,59564.0,92.8368,92.874,92.6971,92.8368,59564.0
2020-01-29 13:00:00,99.68,99.71,99.59,99.69,41144.0,92.8368,92.8647,92.753,92.8461,41144.0
2020-01-29 13:30:00,99.7,99.72,99.35,99.35,56597.0,92.8554,92.874,92.5294,92.5294,56597.0
2020-01-29 14:00:00,99.33,99.8,99.26,99.75,90325.0,92.5108,92.9486,92.4456,92.902,90325.0
2020-01-29 14:30:00,99.75,99.79,99.36,99.37,76368.0,92.902,92.9392,92.5388,92.5481,76368.0
2020-01-29 15:00:00,99.37,99.39,98.92,99.26,82528.0,92.5481,92.5667,92.129,92.4456,82528.0
2020-01-29 15:30:00,99.28,99.3,98.88,98.91,277846.0,92.4643,92.4829,92.0917,92.1197,277846.0
2020-01-30 09:30:00,98.58,99.33,98.45,99.12,80041.0,91.8123,92.5108,91.6912,92.3152,80041.0
2020-01-30 10:00:00,99.12,99.21,98.72,98.88,44228.0,92.3152,92.3991,91.9427,92.0917,44228.0
2020-01-30 10:30:00,98.88,99.0,98.69,98.98,51294.0,92.0917,92.2035,91.9148,92.1849,51294.0
2020-01-30 11:00:00,98.97,99.32,98.89,99.31,61733.0,92.1755,92.5015,92.101,92.4922,61733.0
2020-01-30 11:30:00,99.29,99.73,99.29,99.57,75405.0,92.4736,92.8834,92.4736,92.7343,75405.0
2020-01-30 12:00:00,99.57,99.62,99.43,99.52,43449.0,92.7343,92.7809,92.604,92.6878,43449.0
2020-01-30 12:30:00,99.51,99.58,99.2,99.37,39375.0,92.6785,92.7437,92.3897,92.5481,39375.0
2020-01-30 13:00:00,99.4,99.63,99.39,99.6,34801.0,92.576,92.7902,92.5667,92.7623,34801.0
2020-01-30 13:30:00,99.58,99.63,99.28,99.32,54585.0,92.7437,92.7902,92.4643,92.5015,54585.0
2020-01-30 14:00:00,99.34,99.57,99.29,99.54,70346.0,92.5201,92.7343,92.4736,92.7064,70346.0
2020-01-30 14:30:00,99.55,99.9,99.43,99.86,70624.0,92.7157,93.0417,92.604,93.0044,70624.0
2020-01-30 15:00:00,99.91,99.98,99.64,99.77,68356.0,93.051,93.1162,92.7995,92.9206,68356.0
2020-01-30 15:30:00,99.78,100.18,99.76,100.18,269461.0,92.9299,93.3025,92.9113,93.3025,269461.0
2020-01-31 09:30:00,99.86,100.43,99.78,100.26,91641.0,93.0044,93.5353,92.9299,93.377,91641.0
2020-01-31 10:00:00,100.24,100.33,99.99,100.15,51716.0,93.3583,93.4422,93.1255,93.2745,51716.0
2020-01-31 10:30:00,100.14,100.16,99.82,99.86,73726.0,93.2652,93.2838,92.9672,93.0044,73726.0
2020-01-31 11:00:00,99.86,100.04,99.7,99.74,74604.0,93.0044,93.1721,92.8554,92.8927,74604.0
2020-01-31 11:30:00,99.77,99.95,99.57,99.87,57864.0,92.9206,93.0883,92.7343,93.0138,57864.0
2020-01-31 12:00:00,99.87,99.87,99.69,99.74,50483.0,93.0138,93.0138,92.8461,92.8927,50483.0
2020-01-31 12:30:00,99.71,99.74,99.39,99.72,46640.0,92.8647,92.8927,92.5667,92.874,46640.0
2020-01-31 13:00:00,99.73,99.77,99.58,99.7,58403.0,92.8834,92.9206,92.7437,92.8554,58403.0
2020-01-31 13:30:00,99.7,99.93,99.59,99.9,48672.0,92.8554,93.0696,92.753,93.0417,48672.0
2020-01-31 14:00:00,99.89,100.03,99.76,99.85,39834.0,93.0324,93.1628,92.9113,92.9951,39834.0
2020-01-31 14:30:00,99.82,100.16,99.8,100.02,91202.0,92.9672,93.2838,92.9486,93.1535,91202.0
2020-01-31 15:00:00,100.03,100.06,99.68,99.75,76649.0,93.1628,93.1907,92.8368,92.902,76649.0
2020-01-31 15:30:00,99.72,99.87,99.47,99.71,257006.0,92.874,93.0138,92.6412,92.8647,257006.0
2020-02-03 09:30:00,100.15,100.39,99.52,100.23,147490.0,93.2745,93.4981,92.6878,93.349,147490.0
2020-02-03 10:00:00,100.24,100.42,99.96,100.38,76672.0,93.3583,93.526,93.0976,93.4887,76672.0
2020-02-03 10:30:00,100.37,100.43,99.88,99.92,67417.0,93.4794,93.5353,93.0231,93.0603,67417.0
2020-02-03 11:00:00,99.92,100.3,99.87,100.24,82470.0,93.0603,93.4142,93.0138,93.3583,82470.0
2020-02-03 11:30:00,100.24,100.37,100.11,100.24,65436.0,93.3583,93.4794,93.2373,93.3583,65436.0
2020-02-03 12:00:00,100.24,100.24,99.96,100.16,32887.0,93.3583,93.3583,93.0976,93.2838,32887.0
2020-02-03 12:30:00,100.16,100.21,100.06,100.07,31842.0,93.2838,93.3304,93.1907,93.2,31842.0
2020-02-03 13:00:00,100.07,100.2,100.04,100.05,44314.0,93.2,93.3211,93.1721,93.1814,44314.0
2020-02-03 13:30:00,100.08,100.21,99.95,100.18,53964.0,93.2093,93.3304,93.0883,93.3025,53964.0
2020-02-03 14:00:00,100.16,100.17,99.84,99.98,59749.0,93.2838,93.2932,92.9858,93.1162,59749.0
2020-02-03 14:30:00,100.0,100.11,99.86,100.09,147981.0,93.1348,93.2373,93.0044,93.2186,147981.0
2020-02-03 15:00:00,100.1,100.12,99.9,100.04,108586.0,93.228,93.2466,93.0417,93.1721,108586.0
2020-02-03 15:30:00,100.03,100.12,99.94,100.04,235058.0,93.1628,93.2466,93.0789,93.1721,235058.0
2020-02-04 09:30:00,100.65,101.14,100.55,101.04,144865.0,93.7402,94.1966,93.6471,94.1034,144865.0
2020-02-04 10:00:00,101.04,101.1,100.82,101.01,120983.0,94.1034,94.1593,93.8985,94.0755,120983.0
2020-02-04 10:30:00,101.02,101.17,100.92,100.94,61935.0,94.0848,94.2245,93.9917,94.0103,61935.0
2020-02-04 11:00:00,100.94,100.95,100.76,100.92,79174.0,94.0103,94.0196,93.8427,93.9917,79174.0
2020-02-04 11:30:00,100.92,101.26,100.9,101.14,67004.0,93.9917,94.3083,93.973,94.1966,67004.0
2020-02-04 12:00:00,101.14,101.55,101.04,101.43,130577.0,94.1966,94.5784,94.1034,94.4667,130577.0
2020-02-04 12:30:00,101.43,101.5,101.32,101.39,70327.0,94.4667,94.5318,94.3642,94.4294,70327.0
2020-02-04 13:00:00,101.39,101.52,101.25,101.32,49342.0,94.4294,94.5505,94.299,94.3642,49342.0
2020-02-04 13:30:00,101.33,101.44,101.32,101.36,64988.0,94.3735,94.476,94.3642,94.4015,64988.0
2020-02-04 14:00:00,101.36,101.56,101.29,101.4,74192.0,94.4015,94.5877,94.3363,94.4387,74192.0
2020-02-04 14:30:00,101.39,101.93,95.87,96.17,2440496.0,94.4294,94.9323,89.2884,89.5678,2440496.0
2020-02-04 15:00:00,96.17,96.23,93.42,94.4,2635123.0,89.5678,89.6236,87.0066,87.9193,2635123.0
2020-02-04 15:30:00,94.4,95.03,91.05,92.6,3502590.0,87.9193,88.506,84.7993,86.2428,3502590.0
2020-02-05 09:30:00,93.61,94.02,92.66,93.18,1698925.0,87.1835,87.5654,86.2987,86.783,1698925.0
2020-02-05 10:00:00,93.17,93.25,91.56,92.24,1211908.0,86.7737,86.8482,85.2742,85.9076,1211908.0
2020-02-05 10:30:00,92.2,92.26,91.33,92.02,771137.0,85.8703,85.9262,85.06,85.7027,771137.0
2020-02-05 11:00:00,92.03,92.05,91.4,91.69,1094942.0,85.712,85.7306,85.1252,85.3953,1094942.0
2020-02-05 11:30:00,91.69,92.73,91.67,92.53,684548.0,85.3953,86.3639,85.3767,86.1777,684548.0
2020-02-05 12:00:00,92.52,92.98,92.48,92.61,471426.0,86.1683,86.5968,86.1311,86.2522,471426.0
2020-02-05 12:30:00,92.6,93.01,92.5,92.82,579444.0,86.2428,86.6247,86.1497,86.4477,579444.0
2020-02-05 13:00:00,92.84,93.01,92.62,92.89,455521.0,86.4664,86.6247,86.2615,86.5129,455521.0
2020-02-05 13:30:00,92.89,93.11,92.72,93.09,363469.0,86.5129,86.7178,86.3546,86.6992,363469.0
2020-02-05 14:00:00,93.09,93.11,92.87,93.04,375917.0,86.6992,86.7178,86.4943,86.6526,375917.0
2020-02-05 14:30:00,93.02,93.23,92.88,93.19,492396.0,86.634,86.8296,86.5036,86.7923,492396.0
2020-02-05 15:00:00,93.2,93.55,92.85,93.06,801459.0,86.8017,87.1276,86.4757,86.6713,801459.0
2020-02-05 15:30:00,93.06,93.12,92.72,92.85,1223575.0,86.6713,86.7271,86.3546,86.4757,1223575.0
2020-02-06 09:30:00,92.75,92.83,86.82,89.23,1833759.0,86.3826,86.4571,80.8597,83.1042,1833759.0
2020-02-06 10:00:00,89.25,90.03,88.79,89.36,1101588.0,83.1228,83.8493,82.6944,83.2253,1101588.0
2020-02-06 10:30:00,89.34,90.28,89.29,89.9,1429331.0,83.2067,84.0821,83.1601,83.7282,1429331.0
2020-02-06 11:00:00,89.92,90.01,89.42,89.62,1262962.0,83.7468,83.8307,83.2812,83.4674,1262962.0
2020-02-06 11:30:00,89.62,89.71,88.51,88.55,510269.0,83.4674,83.5513,82.4336,82.4709,510269.0
2020-02-06 12:00:00,88.55,88.77,87.35,87.98,869526.0,82.4709,82.6758,81.3533,81.94,869526.0
2020-02-06 12:30:00,87.99,88.39,87.53,88.05,430536.0,81.9493,82.3219,81.5209,82.0052,430536.0
2020-02-06 13:00:00,88.05,88.05,87.64,87.87,356351.0,82.0052,82.0052,81.6234,81.8376,356351.0
2020-02-06 13:30:00,87.86,88.07,87.7,87.71,531766.0,81.8283,82.0238,81.6792,81.6886,531766.0
2020-02-06 14:00:00,87.72,88.0,87.42,87.95,347344.0,81.6979,81.9586,81.4185,81.9121,347344.0
2020-02-06 14:30:00,87.93,88.06,87.73,87.73,645380.0,81.8935,82.0145,81.7072,81.7072,645380.0
2020-02-06 15:00:00,87.74,88.46,87.64,88.42,851874.0,81.7165,82.3871,81.6234,82.3498,851874.0
2020-02-06 15:30:00,88.41,90.14,88.36,90.11,3404746.0,82.3405,83.9517,82.2939,83.9238,3404746.0
2020-02-07 09:30:00,93.9,95.46,93.12,93.61,3098900.0,87.4536,88.9065,86.7271,87.1835,3098900.0
2020-02-07 10:00:00,93.57,94.24,93.33,93.84,1212186.0,87.1463,87.7703,86.9227,87.3977,1212186.0
2020-02-07 10:30:00,93.84,94.22,93.09,93.17,715343.0,87.3977,87.7516,86.6992,86.7737,715343.0
2020-02-07 11:00:00,93.17,93.5,92.75,92.8,591123.0,86.7737,87.0811,86.3826,86.4291,591123.0
2020-02-07 11:30:00,92.82,92.99,92.68,92.75,520735.0,86.4477,86.6061,86.3174,86.3826,520735.0
2020-02-07 12:00:00,92.77,93.08,92.63,92.95,458059.0,86.4012,86.6899,86.2708,86.5688,458059.0
2020-02-07 12:30:00,92.95,93.29,92.9,92.98,648734.0,86.5688,86.8855,86.5223,86.5968,648734.0
2020-02-07 13:00:00,92.98,93.03,92.44,92.44,494286.0,86.5968,86.6433,86.0938,86.0938,494286.0
2020-02-07 13:30:00,92.44,92.64,92.11,92.28,336594.0,86.0938,86.2801,85.7865,85.9448,336594.0
2020-02-07 14:00:00,92.3,92.64,92.29,92.48,282265.0,85.9634,86.2801,85.9541,86.1311,282265.0
2020-02-07 14:30:00,92.5,93.17,92.41,93.09,492677.0,86.1497,86.7737,86.0659,86.6992,492677.0
2020-02-07 15:00:00,93.13,93.25,92.88,93.15,549419.0,86.7365,86.8482,86.5036,86.7551,549419.0
2020-02-07 15:30:00,93.14,93.2,92.36,92.57,1324235.0,86.7458,86.8017,86.0193,86.2149,1324235.0
2020-02-10 09:30:00,92.54,94.72,92.53,94.55,612011.0,86.187,88.2173,86.1777,88.059,612011.0
2020-02-10 10:00:00,94.54,94.97,94.36,94.71,567058.0,88.0497,88.4501,87.882,88.208,567058.0
2020-02-10 10:30:00,94.71,94.82,94.41,94.7,552826.0,88.208,88.3104,87.9286,88.1987,552826.0
2020-02-10 11:00:00,94.7,94.76,94.47,94.58,233879.0,88.1987,88.2546,87.9845,88.0869,233879.0
2020-02-10 11:30:00,94.58,94.62,94.26,94.53,352138.0,88.0869,88.1242,87.7889,88.0404,352138.0
2020-02-10 12:00:00,94.54,94.64,94.45,94.63,226269.0,88.0497,88.1428,87.9658,88.1335,226269.0
2020-02-10 12:30:00,94.63,94.77,94.47,94.56,209892.0,88.1335,88.2639,87.9845,88.0683,209892.0
2020-02-10 13:00:00,94.58,94.71,94.56,94.59,123903.0,88.0869,88.208,88.0683,88.0962,123903.0
2020-02-10 13:30:00,94.59,94.7,94.47,94.63,226789.0,88.0962,88.1987,87.9845,88.1335,226789.0
2020-02-10 14:00:00,94.62,94.73,94.49,94.6,202880.0,88.1242,88.2266,88.0031,88.1055,202880.0
2020-02-10 14:30:00,94.61,94.79,94.54,94.75,167199.0,88.1149,88.2825,88.0497,88.2452,167199.0
2020-02-10 15:00:00,94.77,94.96,94.7,94.87,232473.0,88.2639,88.4408,88.1987,88.357,232473.0
2020-02-10 15:30:00,94.88,94.88,94.55,94.81,646778.0,88.3663,88.3663,88.059,88.3011,646778.0
2020-02-11 09:30:00,94.9,95.15,94.69,94.99,296972.0,88.3849,88.6178,88.1894,88.4688,296972.0
2020-02-11 10:00:00,94.98,95.14,94.92,95.04,252732.0,88.4595,88.6085,88.4036,88.5153,252732.0
2020-02-11 10:30:00,95.03,95.03,94.72,94.74,219570.0,88.506,88.506,88.2173,88.2359,219570.0
2020-02-11 11:00:00,94.75,94.92,94.67,94.74,290194.0,88.2452,88.4036,88.1707,88.2359,290194.0
2020-02-11 11:30:00,94.73,95.0,94.68,94.98,120131.0,88.2266,88.4781,88.1801,88.4595,120131.0
2020-02-11 12:00:00,94.99,95.0,94.77,94.81,101207.0,88.4688,88.4781,88.2639,88.3011,101207.0
2020-02-11 12:30:00,94.82,94.93,94.77,94.81,127516.0,88.3104,88.4129,88.2639,88.3011,127516.0
2020-02-11 13:00:00,94.81,94.89,94.8,94.82,97318.0,88.3011,88.3756,88.2918,88.3104,97318.0
2020-02-11 13:30:00,94.81,95.0,94.74,95.0,141226.0,88.3011,88.4781,88.2359,88.4781,141226.0
2020-02-11 14:00:00,95.0,95.0,94.67,94.76,293067.0,88.4781,88.4781,88.1707,88.2546,293067.0
2020-02-11 14:30:00,94.76,94.94,94.74,94.86,134129.0,88.2546,88.4222,88.2359,88.3477,134129.0
2020-02-11 15:00:00,94.86,94.92,94.71,94.76,199018.0,88.3477,88.4036,88.208,88.2546,199018.0
2020-02-11 15:30:00,94.77,94.93,94.7,94.75,716680.0,88.2639,88.4129,88.1987,88.2452,716680.0
2020-02-12 09:30:00,94.7,94.99,93.93,94.76,338643.0,88.1987,88.4688,87.4815,88.2546,338643.0
2020-02-12 10:00:00,94.75,94.87,94.43,94.72,285902.0,88.2452,88.357,87.9472,88.2173,285902.0
2020-02-12 10:30:00,94.71,94.75,94.32,94.36,1032258.0,88.208,88.2452,87.8448,87.882,1032258.0
2020-02-12 11:00:00,94.36,94.6,94.1,94.6,367103.0,87.882,88.1055,87.6399,88.1055,367103.0
2020-02-12 11:30:00,94.58,94.71,94.39,94.5,291151.0,88.0869,88.208,87.91,88.0124,291151.0
2020-02-12 12:00:00,94.5,94.52,94.27,94.27,80721.0,88.0124,88.031,87.7982,87.7982,80721.0
2020-02-12 12:30:00,94.28,94.34,94.1,94.23,199840.0,87.8075,87.8634,87.6399,87.7609,199840.0
2020-02-12 13:00:00,94.23,94.26,94.01,94.25,155566.0,87.7609,87.7889,87.556,87.7796,155566.0
2020-02-12 13:30:00,94.24,94.55,94.23,94.36,71796.0,87.7703,88.059,87.7609,87.882,71796.0
2020-02-12 14:00:00,94.37,94.43,94.24,94.33,125161.0,87.8913,87.9472,87.7703,87.8541,125161.0
2020-02-12 14:30:00,94.33,94.59,94.23,94.56,150524.0,87.8541,88.0962,87.7609,88.0683,150524.0
2020-02-12 15:00:00,94.57,94.58,94.37,94.51,152614.0,88.0776,88.0869,87.8913,88.0217,152614.0
2020-02-12 15:30:00,94.51,94.51,94.25,94.4,386626.0,88.0217,88.0217,87.7796,87.9193,386626.0
2020-02-13 09:30:00,94.61,94.67,94.0,94.37,377541.0,88.1149,88.1707,87.5467,87.8913,377541.0
2020-02-13 10:00:00,94.39,94.56,94.06,94.3,463088.0,87.91,88.0683,87.6026,87.8261,463088.0
2020-02-13 10:30:00,94.29,94.37,94.04,94.12,259383.0,87.8168,87.8913,87.584,87.6585,259383.0
2020-02-13 11:00:00,94.13,94.39,94.13,94.27,207722.0,87.6678,87.91,87.6678,87.7982,207722.0
2020-02-13 11:30:00,94.27,94.3,93.89,93.94,271095.0,87.7982,87.8261,87.4443,87.4909,271095.0
2020-02-13 12:00:00,93.92,94.15,93.89,94.08,171487.0,87.4722,87.6864,87.4443,87.6212,171487.0
2020-02-13 12:30:00,94.08,94.24,94.02,94.15,106978.0,87.6212,87.7703,87.5654,87.6864,106978.0
2020-02-13 13:00:00,94.15,94.37,94.14,94.23,203011.0,87.6864,87.8913,87.6771,87.7609,203011.0
2020-02-13 13:30:00,94.24,94.37,94.15,94.2,754592.0,87.7703,87.8913,87.6864,87.733,754592.0
2020-02-13 14:00:00,94.2,94.57,94.19,94.37,331949.0,87.733,88.0776,87.7237,87.8913,331949.0
2020-02-13 14:30:00,94.35,94.44,94.26,94.28,123891.0,87.8727,87.9565,87.7889,87.8075,123891.0
2020-02-13 15:00:00,94.28,94.34,94.11,94.17,249508.0,87.8075,87.8634,87.6492,87.7051,249508.0
2020-02-13 15:30:00,94.17,94.42,94.1,94.19,1123288.0,87.7051,87.9379,87.6399,87.7237,1123288.0
2020-02-14 09:30:00,94.5,95.86,94.45,95.74,320291.0,88.0124,89.279,87.9658,89.1673,320291.0
2020-02-14 10:00:00,95.69,96.55,95.67,96.34,609158.0,89.1207,89.9217,89.1021,89.7261,609158.0
2020-02-14 10:30:00,96.34,96.47,95.82,96.32,136058.0,89.7261,89.8472,89.2418,89.7075,136058.0
2020-02-14 11:00:00,96.32,96.39,96.04,96.15,132111.0,89.7075,89.7727,89.4467,89.5491,132111.0
2020-02-14 11:30:00,96.19,96.48,96.1,96.42,156100.0,89.5864,89.8565,89.5026,89.8006,156100.0
2020-02-14 12:00:00,96.41,96.61,96.27,96.51,190162.0,89.7913,89.9776,89.6609,89.8844,190162.0
2020-02-14 12:30:00,96.51,96.63,96.4,96.45,132417.0,89.8844,89.9962,89.782,89.8285,132417.0
2020-02-14 13:00:00,96.44,96.45,96.26,96.4,184974.0,89.8192,89.8285,89.6516,89.782,184974.0
2020-02-14 13:30:00,96.4,96.69,96.4,96.4,136354.0,89.782,90.0521,89.782,89.782,136354.0
2020-02-14 14:00:00,96.4,96.47,96.23,96.41,178954.0,89.782,89.8472,89.6236,89.7913,178954.0
2020-02-14 14:30:00,96.41,96.72,96.4,96.52,122965.0,89.7913,90.08,89.782,89.8937,122965.0
2020-02-14 15:00:00,96.53,96.73,96.33,96.65,231326.0,89.903,90.0893,89.7168,90.0148,231326.0
2020-02-14 15:30:00,96.65,96.9,96.54,96.85,694768.0,90.0148,90.2476,89.9124,90.2011,694768.0
2020-02-18 09:30:00,95.85,96.38,95.01,96.37,363872.0,89.2697,89.7633,88.4874,89.754,363872.0
2020-02-18 10:00:00,96.38,96.6,95.88,95.88,141029.0,89.7633,89.9682,89.2977,89.2977,141029.0
2020-02-18 10:30:00,95.91,96.36,95.88,96.14,99373.0,89.3256,89.7447,89.2977,89.5398,99373.0
2020-02-18 11:00:00,96.15,96.37,96.13,96.29,92730.0,89.5491,89.754,89.5305,89.6795,92730.0
2020-02-18 11:30:00,96.28,96.46,96.24,96.36,80382.0,89.6702,89.8379,89.633,89.7447,80382.0
2020-02-18 12:00:00,96.36,96.46,96.29,96.42,60399.0,89.7447,89.8379,89.6795,89.8006,60399.0
2020-02-18 12:30:00,96.41,96.47,96.2,96.21,51516.0,89.7913,89.8472,89.5957,89.605,51516.0
2020-02-18 13:00:00,96.2,96.29,95.98,96.07,53391.0,89.5957,89.6795,89.3908,89.4746,53391.0
2020-02-18 13:30:00,96.09,96.4,96.05,96.38,89378.0,89.4933,89.782,89.456,89.7633,89378.0
2020-02-18 14:00:00,96.39,96.41,96.23,96.25,88521.0,89.7727,89.7913,89.6236,89.6423,88521.0
2020-02-18 14:30:00,96.23,96.23,95.93,96.06,73917.0,89.6236,89.6236,89.3442,89.4653,73917.0
2020-02-18 15:00:00,96.05,96.21,95.99,96.17,97510.0,89.456,89.605,89.4001,89.5678,97510.0
2020-02-18 15:30:00,96.18,96.23,96.01,96.19,321328.0,89.5771,89.6236,89.4187,89.5864,321328.0
2020-02-19 09:30:00,96.72,96.94,96.34,96.35,176662.0,90.08,90.2849,89.7261,89.7354,176662.0
2020-02-19 10:00:00,96.37,96.61,96.27,96.52,101528.0,89.754,89.9776,89.6609,89.8937,101528.0
2020-02-19 10:30:00,96.52,96.95,96.52,96.58,94547.0,89.8937,90.2942,89.8937,89.9496,94547.0
2020-02-19 11:00:00,96.59,96.61,96.19,96.48,88431.0,89.9589,89.9776,89.5864,89.8565,88431.0
2020-02-19 11:30:00,96.49,96.56,96.14,96.19,101206.0,89.8658,89.931,89.5398,89.5864,101206.0
2020-02-19 12:00:00,96.15,96.26,96.07,96.16,117978.0,89.5491,89.6516,89.4746,89.5584,117978.0
2020-02-19 12:30:00,96.16,96.18,95.95,95.98,89986.0,89.5584,89.5771,89.3629,89.3908,89986.0
2020-02-19 13:00:00,95.98,96.15,95.97,96.03,82895.0,89.3908,89.5491,89.3815,89.4374,82895.0
2020-02-19 13:30:00,96.03,96.11,95.79,95.8,113253.0,89.4374,89.5119,89.2138,89.2232,113253.0
2020-02-19 14:00:00,95.84,95.91,95.66,95.71,87373.0,89.2604,89.3256,89.0928,89.1393,87373.0
2020-02-19 14:30:00,95.72,95.82,95.65,95.76,75537.0,89.1487,89.2418,89.0835,89.1859,75537.0
2020-02-19 15:00:00,95.77,95.89,95.75,95.84,107852.0,89.1952,89.307,89.1766,89.2604,107852.0
2020-02-19 15:30:00,95.84,95.86,95.41,95.43,296438.0,89.2604,89.279,88.8599,88.8786,296438.0
2020-02-20 09:30:00,95.14,95.62,95.04,95.36,138234.0,88.6085,89.0555,88.5153,88.8134,138234.0
2020-02-20 10:00:00,95.35,95.61,95.25,95.47,97275.0,88.8041,89.0462,88.7109,88.9158,97275.0
2020-02-20 10:30:00,95.45,95.69,95.38,95.38,87698.0,88.8972,89.1207,88.832,88.832,87698.0
2020-02-20 11:00:00,95.35,95.62,94.86,94.87,110241.0,88.8041,89.0555,88.3477,88.357,110241.0
2020-02-20 11:30:00,94.9,95.03,94.49,94.91,157459.0,88.3849,88.506,88.0031,88.3943,157459.0
2020-02-20 12:00:00,94.89,94.96,94.61,94.71,89462.0,88.3756,88.4408,88.1149,88.208,89462.0
2020-02-20 12:30:00,94.73,95.0,94.67,94.99,38054.0,88.2266,88.4781,88.1707,88.4688,38054.0
2020-02-20 13:00:00,94.97,95.25,94.93,95.07,43601.0,88.4501,88.7109,88.4129,88.5433,43601.0
2020-02-20 13:30:00,95.1,95.11,94.84,94.9,49103.0,88.5712,88.5805,88.3291,88.3849,49103.0
2020-02-20 14:00:00,94.93,95.1,94.93,94.99,52211.0,88.4129,88.5712,88.4129,88.4688,52211.0
2020-02-20 14:30:00,95.0,95.21,94.99,95.18,55026.0,88.4781,88.6737,88.4688,88.6457,55026.0
2020-02-20 15:00:00,95.18,95.18,94.93,95.08,78378.0,88.6457,88.6457,88.4129,88.5526,78378.0
2020-02-20 15:30:00,95.08,95.3,95.01,95.23,176570.0,88.5526,88.7575,88.4874,88.6923,176570.0
2020-02-21 09:30:00,95.08,95.2,94.58,94.95,245311.0,88.5526,88.6644,88.0869,88.4315,245311.0
2020-02-21 10:00:00,95.01,95.19,94.62,94.63,117435.0,88.4874,88.655,88.1242,88.1335,117435.0
2020-02-21 10:30:00,94.63,94.82,94.52,94.63,67242.0,88.1335,88.3104,88.031,88.1335,67242.0
2020-02-21 11:00:00,94.67,94.89,94.57,94.83,58268.0,88.1707,88.3756,88.0776,88.3198,58268.0
2020-02-21 11:30:00,94.86,95.06,94.85,94.94,58228.0,88.3477,88.534,88.3384,88.4222,58228.0
2020-02-21 12:00:00,94.94,94.94,94.67,94.74,48678.0,88.4222,88.4222,88.1707,88.2359,48678.0
2020-02-21 12:30:00,94.73,94.8,94.66,94.79,37501.0,88.2266,88.2918,88.1614,88.2825,37501.0
2020-02-21 13:00:00,94.8,94.91,94.64,94.71,51514.0,88.2918,88.3943,88.1428,88.208,51514.0
2020-02-21 13:30:00,94.69,94.82,94.66,94.8,51425.0,88.1894,88.3104,88.1614,88.2918,51425.0
2020-02-21 14:00:00,94.78,94.99,94.75,94.92,73881.0,88.2732,88.4688,88.2452,88.4036,73881.0
2020-02-21 14:30:00,94.92,94.95,94.62,94.66,61638.0,88.4036,88.4315,88.1242,88.1614,61638.0
2020-02-21 15:00:00,94.67,94.82,94.5,94.82,90345.0,88.1707,88.3104,88.0124,88.3104,90345.0
2020-02-21 15:30:00,94.81,94.96,94.71,94.75,261029.0,88.3011,88.4408,88.208,88.2452,261029.0
2020-02-24 09:30:00,93.5,94.31,93.06,94.0,305824.0,87.0811,87.8355,86.6713,87.5467,305824.0
2020-02-24 10:00:00,93.95,94.06,93.66,93.95,132305.0,87.5002,87.6026,87.2301,87.5002,132305.0
2020-02-24 10:30:00,93.98,94.7,93.95,94.68,108921.0,87.5281,88.1987,87.5002,88.1801,108921.0
2020-02-24 11:00:00,94.67,94.68,94.27,94.53,99219.0,88.1707,88.1801,87.7982,88.0404,99219.0
2020-02-24 11:30:00,94.53,94.74,94.08,94.19,167308.0,88.0404,88.2359,87.6212,87.7237,167308.0
2020-02-24 12:00:00,94.17,94.17,93.9,94.04,158897.0,87.7051,87.7051,87.4536,87.584,158897.0
2020-02-24 12:30:00,94.03,94.17,93.93,93.95,50431.0,87.5747,87.7051,87.4815,87.5002,50431.0
2020-02-24 13:00:00,93.93,93.93,93.45,93.84,92328.0,87.4815,87.4815,87.0345,87.3977,92328.0
2020-02-24 13:30:00,93.81,93.98,93.72,93.84,63183.0,87.3698,87.5281,87.286,87.3977,63183.0
2020-02-24 14:00:00,93.83,94.0,93.54,93.95,87202.0,87.3884,87.5467,87.1183,87.5002,87202.0
2020-02-24 14:30:00,93.94,94.11,93.89,94.08,98283.0,87.4909,87.6492,87.4443,87.6212,98283.0
2020-02-24 15:00:00,94.1,94.22,94.04,94.12,107624.0,87.6399,87.7516,87.584,87.6585,107624.0
2020-02-24 15:30:00,94.12,94.18,93.83,93.84,300631.0,87.6585,87.7144,87.3884,87.3977,300631.0
2020-02-25 09:30:00,94.03,94.51,93.82,94.17,141443.0,87.5747,88.0217,87.3791,87.7051,141443.0
2020-02-25 10:00:00,94.17,94.3,93.26,93.3,99239.0,87.7051,87.8261,86.8575,86.8948,99239.0
2020-02-25 10:30:00,93.31,93.85,93.21,93.72,151398.0,86.9041,87.407,86.811,87.286,151398.0
2020-02-25 11:00:00,93.75,93.79,93.22,93.33,84140.0,87.3139,87.3512,86.8203,86.9227,84140.0
2020-02-25 11:30:00,93.33,93.64,93.26,93.5,93033.0,86.9227,87.2115,86.8575,87.0811,93033.0
2020-02-25 12:00:00,93.52,93.56,93.14,93.14,74627.0,87.0997,87.1369,86.7458,86.7458,74627.0
2020-02-25 12:30:00,93.17,93.4,92.91,92.95,98455.0,86.7737,86.9879,86.5316,86.5688,98455.0
2020-02-25 13:00:00,92.95,93.04,92.63,92.8,60420.0,86.5688,86.6526,86.2708,86.4291,60420.0
2020-02-25 13:30:00,92.78,92.78,92.28,92.28,80437.0,86.4105,86.4105,85.9448,85.9448,80437.0
2020-02-25 14:00:00,92.29,92.29,91.73,91.75,106114.0,85.9541,85.9541,85.4326,85.4512,106114.0
2020-02-25 14:30:00,91.78,92.43,91.58,92.18,160266.0,85.4791,86.0845,85.2929,85.8517,160266.0
2020-02-25 15:00:00,92.18,92.44,91.83,92.02,131739.0,85.8517,86.0938,85.5257,85.7027,131739.0
2020-02-25 15:30:00,91.99,92.53,91.57,91.96,554233.0,85.6747,86.1777,85.2836,85.6468,554233.0
2020-02-26 09:30:00,92.15,93.95,91.77,93.04,290408.0,85.8237,87.5002,85.4698,86.6526,290408.0
2020-02-26 10:00:00,93.09,93.67,92.9,93.55,207338.0,86.6992,87.2394,86.5223,87.1276,207338.0
2020-02-26 10:30:00,93.53,94.23,93.51,94.12,187257.0,87.109,87.7609,87.0904,87.6585,187257.0
2020-02-26 11:00:00,94.12,94.28,93.86,94.22,173047.0,87.6585,87.8075,87.4163,87.7516,173047.0
2020-02-26 11:30:00,94.21,94.5,93.96,94.01,177448.0,87.7423,88.0124,87.5095,87.556,177448.0
2020-02-26 12:00:00,94.02,94.02,93.51,93.82,127087.0,87.5654,87.5654,87.0904,87.3791,127087.0
2020-02-26 12:30:00,93.84,94.4,93.83,93.97,92396.0,87.3977,87.9193,87.3884,87.5188,92396.0
2020-02-26 13:00:00,93.97,94.25,93.8,94.25,90478.0,87.5188,87.7796,87.3605,87.7796,90478.0
2020-02-26 13:30:00,94.2,94.24,93.65,93.76,216545.0,87.733,87.7703,87.2208,87.3232,216545.0
2020-02-26 14:00:00,93.76,94.3,93.65,94.07,307637.0,87.3232,87.8261,87.2208,87.6119,307637.0
2020-02-26 14:30:00,94.06,94.28,93.9,93.95,245155.0,87.6026,87.8075,87.4536,87.5002,245155.0
2020-02-26 15:00:00,93.96,94.25,93.78,93.87,189697.0,87.5095,87.7796,87.3418,87.4257,189697.0
2020-02-26 15:30:00,93.86,94.24,93.83,93.86,598705.0,87.4163,87.7703,87.3884,87.4163,598705.0
2020-02-27 09:30:00,93.08,94.46,93.0,94.28,378128.0,86.6899,87.9752,86.6154,87.8075,378128.0
2020-02-27 10:00:00,94.28,94.95,94.03,94.27,321668.0,87.8075,88.4315,87.5747,87.7982,321668.0
2020-02-27 10:30:00,94.25,94.95,94.04,94.95,249996.0,87.7796,88.4315,87.584,88.4315,249996.0
2020-02-27 11:00:00,94.94,95.12,94.53,94.73,346244.0,88.4222,88.5898,88.0404,88.2266,346244.0
2020-02-27 11:30:00,94.7,94.73,93.81,94.7,210506.0,88.1987,88.2266,87.3698,88.1987,210506.0
2020-02-27 12:00:00,94.68,94.93,94.47,94.83,214455.0,88.1801,88.4129,87.9845,88.3198,214455.0
2020-02-27 12:30:00,94.82,95.31,94.73,94.75,176790.0,88.3104,88.7668,88.2266,88.2452,176790.0
2020-02-27 13:00:00,94.72,95.2,94.6,94.64,220733.0,88.2173,88.6644,88.1055,88.1428,220733.0
2020-02-27 13:30:00,94.65,94.76,93.92,93.99,519607.0,88.1521,88.2546,87.4722,87.5374,519607.0
2020-02-27 14:00:00,93.97,94.41,93.75,94.37,204819.0,87.5188,87.9286,87.3139,87.8913,204819.0
2020-02-27 14:30:00,94.34,94.37,93.85,93.93,148022.0,87.8634,87.8913,87.407,87.4815,148022.0
2020-02-27 15:00:00,93.91,94.0,93.53,93.62,182322.0,87.4629,87.5467,87.109,87.1928,182322.0
2020-02-27 15:30:00,93.63,93.65,91.8,91.8,629480.0,87.2021,87.2208,85.4978,85.4978,629480.0
2020-02-28 09:30:00,90.66,92.64,89.89,89.97,907395.0,84.436,86.2801,83.7189,83.7934,907395.0
2020-02-28 10:00:00,89.93,90.26,88.85,89.18,671849.0,83.7561,84.0635,82.7503,83.0576,671849.0
2020-02-28 10:30:00,89.14,89.6,88.43,89.42,407138.0,83.0204,83.4488,82.3591,83.2812,407138.0
2020-02-28 11:00:00,89.29,89.57,88.33,89.57,174475.0,83.1601,83.4209,82.266,83.4209,174475.0
2020-02-28 11:30:00,89.62,90.61,89.51,89.58,225796.0,83.4674,84.3895,83.365,83.4302,225796.0
2020-02-28 12:00:00,89.61,90.21,89.18,90.2,238646.0,83.4581,84.0169,83.0576,84.0076,238646.0
2020-02-28 12:30:00,90.21,90.84,89.81,90.6,226790.0,84.0169,84.6037,83.6444,84.3802,226790.0
2020-02-28 13:00:00,90.63,90.77,90.03,90.08,203382.0,84.4081,84.5385,83.8493,83.8959,203382.0
2020-02-28 13:30:00,90.07,90.07,88.87,89.14,261060.0,83.8865,83.8865,82.7689,83.0204,261060.0
2020-02-28 14:00:00,89.14,89.14,88.44,88.59,325247.0,83.0204,83.0204,82.3684,82.5081,325247.0
2020-02-28 14:30:00,88.62,89.37,88.46,88.74,264857.0,82.5361,83.2346,82.3871,82.6478,264857.0
2020-02-28 15:00:00,88.76,88.93,87.97,87.97,325458.0,82.6665,82.8248,81.9307,81.9307,325458.0
2020-02-28 15:30:00,88.01,89.37,87.42,89.2,797844.0,81.968,83.2346,81.4185,83.0763,797844.0
2020-03-02 09:30:00,89.94,91.29,89.53,90.43,303861.0,83.7655,85.0228,83.3836,84.2218,303861.0
2020-03-02 10:00:00,90.42,90.59,89.72,90.46,322474.0,84.2125,84.3708,83.5606,84.2498,322474.0
2020-03-02 10:30:00,90.49,91.13,89.93,90.51,616089.0,84.2777,84.8738,83.7561,84.2963,616089.0
2020-03-02 11:00:00,90.47,91.43,90.45,91.24,359661.0,84.2591,85.1532,84.2404,84.9762,359661.0
2020-03-02 11:30:00,91.3,91.5,91.06,91.35,402914.0,85.0321,85.2184,84.8086,85.0787,402914.0
2020-03-02 12:00:00,91.36,91.53,91.0,91.44,276380.0,85.088,85.2463,84.7527,85.1625,276380.0
2020-03-02 12:30:00,91.4,91.74,91.12,91.36,278434.0,85.1252,85.4419,84.8645,85.088,278434.0
2020-03-02 13:00:00,91.38,91.49,90.96,91.12,139673.0,85.1066,85.2091,84.7154,84.8645,139673.0
2020-03-02 13:30:00,91.12,91.48,90.96,91.41,119146.0,84.8645,85.1997,84.7154,85.1345,119146.0
2020-03-02 14:00:00,91.37,91.69,91.3,91.31,222075.0,85.0973,85.3953,85.0321,85.0414,222075.0
2020-03-02 14:30:00,91.31,91.43,90.41,90.8,187443.0,85.0414,85.1532,84.2032,84.5664,187443.0
2020-03-02 15:00:00,90.83,91.54,90.8,91.48,277034.0,84.5944,85.2556,84.5664,85.1997,277034.0
2020-03-02 15:30:00,91.5,93.39,91.4,93.33,887642.0,85.2184,86.9786,85.1252,86.9227,887642.0
2020-03-03 09:30:00,93.62,95.4,93.0,94.4,489518.0,87.1928,88.8506,86.6154,87.9193,489518.0
2020-03-03 10:00:00,94.4,96.22,93.71,93.99,473187.0,87.9193,89.6143,87.2766,87.5374,473187.0
2020-03-03 10:30:00,93.98,95.26,93.93,95.12,154117.0,87.5281,88.7202,87.4815,88.5898,154117.0
2020-03-03 11:00:00,95.08,95.18,92.76,93.14,193322.0,88.5526,88.6457,86.3919,86.7458,193322.0
2020-03-03 11:30:00,93.14,94.64,92.94,94.61,124706.0,86.7458,88.1428,86.5595,88.1149,124706.0
2020-03-03 12:00:00,94.55,94.74,94.01,94.09,88665.0,88.059,88.2359,87.556,87.6306,88665.0
2020-03-03 12:30:00,94.18,94.59,93.91,94.41,80658.0,87.7144,88.0962,87.4629,87.9286,80658.0
2020-03-03 13:00:00,94.36,94.36,93.34,93.68,154539.0,87.882,87.882,86.932,87.2487,154539.0
2020-03-03 13:30:00,93.65,94.01,93.08,93.14,173346.0,87.2208,87.556,86.6899,86.7458,173346.0
2020-03-03 14:00:00,93.13,93.52,92.24,93.42,253070.0,86.7365,87.0997,85.9076,87.0066,253070.0
2020-03-03 14:30:00,93.4,94.04,93.05,93.72,236726.0,86.9879,87.584,86.662,87.286,236726.0
2020-03-03 15:00:00,93.77,95.1,93.71,95.1,277312.0,87.3325,88.5712,87.2766,88.5712,277312.0
2020-03-03 15:30:00,95.1,95.19,94.37,95.04,1137628.0,88.5712,88.655,87.8913,88.5153,1137628.0
2020-03-04 09:30:00,95.27,97.37,94.86,95.28,275904.0,88.7295,90.6854,88.3477,88.7389,275904.0
2020-03-04 10:00:00,95.25,96.4,95.08,96.17,152266.0,88.7109,89.782,88.5526,89.5678,152266.0
2020-03-04 10:30:00,96.24,96.94,96.18,96.48,158377.0,89.633,90.2849,89.5771,89.8565,158377.0
2020-03-04 11:00:00,96.48,96.83,96.18,96.83,235157.0,89.8565,90.1825,89.5771,90.1825,235157.0
2020-03-04 11:30:00,96.86,97.23,96.57,97.06,176745.0,90.2104,90.555,89.9403,90.3967,176745.0
2020-03-04 12:00:00,97.08,97.47,96.93,97.44,128414.0,90.4153,90.7785,90.2756,90.7506,128414.0
2020-03-04 12:30:00,97.46,98.28,97.36,98.2,269545.0,90.7692,91.5329,90.6761,91.4584,269545.0
2020-03-04 13:00:00,98.23,98.57,97.94,98.43,276293.0,91.4863,91.803,91.2162,91.6726,276293.0
2020-03-04 13:30:00,98.43,98.68,98.24,98.51,188847.0,91.6726,91.9054,91.4957,91.7471,188847.0
2020-03-04 14:00:00,98.5,98.78,98.24,98.76,187642.0,91.7378,91.9986,91.4957,91.98,187642.0
2020-03-04 14:30:00,98.76,98.79,98.33,98.54,115887.0,91.98,92.0079,91.5795,91.7751,115887.0
2020-03-04 15:00:00,98.49,99.56,98.49,99.53,284734.0,91.7285,92.725,91.7285,92.6971,284734.0
2020-03-04 15:30:00,99.53,100.46,99.52,100.16,1236741.0,92.6971,93.5632,92.6878,93.2838,1236741.0
2020-03-05 09:30:00,98.21,99.31,98.12,98.34,194331.0,91.4677,92.4922,91.3839,91.5888,194331.0
2020-03-05 10:00:00,98.37,98.69,97.88,98.17,127759.0,91.6167,91.9148,91.1604,91.4305,127759.0
2020-03-05 10:30:00,98.1,98.5,97.93,98.21,136979.0,91.3653,91.7378,91.2069,91.4677,136979.0
2020-03-05 11:00:00,98.21,98.75,98.18,98.31,112073.0,91.4677,91.9706,91.4398,91.5608,112073.0
2020-03-05 11:30:00,98.31,98.69,98.24,98.28,88969.0,91.5608,91.9148,91.4957,91.5329,88969.0
2020-03-05 12:00:00,98.28,98.35,97.99,98.32,144663.0,91.5329,91.5981,91.2628,91.5702,144663.0
2020-03-05 12:30:00,98.29,98.58,97.63,97.83,87170.0,91.5422,91.8123,90.9275,91.1138,87170.0
2020-03-05 13:00:00,97.79,98.0,97.19,97.7,106670.0,91.0765,91.2721,90.5177,90.9927,106670.0
2020-03-05 13:30:00,97.74,98.12,97.39,97.59,67511.0,91.03,91.3839,90.704,90.8903,67511.0
2020-03-05 14:00:00,97.59,97.76,97.0,97.11,126940.0,90.8903,91.0486,90.3408,90.4432,126940.0
2020-03-05 14:30:00,97.12,97.66,97.12,97.43,106793.0,90.4525,90.9555,90.4525,90.7413,106793.0
2020-03-05 15:00:00,97.47,97.5,96.77,97.15,171115.0,90.7785,90.8065,90.1266,90.4805,171115.0
2020-03-05 15:30:00,97.12,97.99,96.79,97.9,732389.0,90.4525,91.2628,90.1452,91.179,732389.0
2020-03-06 09:30:00,95.13,96.58,92.78,93.25,506964.0,88.5992,89.9496,86.4105,86.8482,506964.0
2020-03-06 10:00:00,93.27,93.64,92.97,93.51,407242.0,86.8669,87.2115,86.5874,87.0904,407242.0
2020-03-06 10:30:00,93.49,93.96,93.12,93.49,359182.0,87.0717,87.5095,86.7271,87.0717,359182.0
2020-03-06 11:00:00,93.53,94.19,93.17,94.11,299989.0,87.109,87.7237,86.7737,87.6492,299989.0
2020-03-06 11:30:00,94.15,94.57,93.97,94.17,149899.0,87.6864,88.0776,87.5188,87.7051,149899.0
2020-03-06 12:00:00,94.25,94.25,93.34,93.38,104381.0,87.7796,87.7796,86.932,86.9693,104381.0
2020-03-06 12:30:00,93.38,94.26,93.37,93.8,171257.0,86.9693,87.7889,86.96,87.3605,171257.0
2020-03-06 13:00:00,93.8,94.48,93.78,94.14,183957.0,87.3605,87.9938,87.3418,87.6771,183957.0
2020-03-06 13:30:00,94.11,94.31,93.23,93.28,171991.0,87.6492,87.8355,86.8296,86.8762,171991.0
2020-03-06 14:00:00,93.28,93.68,93.05,93.55,117664.0,86.8762,87.2487,86.662,87.1276,117664.0
2020-03-06 14:30:00,93.59,93.66,92.18,92.58,258357.0,87.1649,87.2301,85.8517,86.2242,258357.0
2020-03-06 15:00:00,92.56,93.3,92.43,92.79,265770.0,86.2056,86.8948,86.0845,86.4198,265770.0
2020-03-06 15:30:00,92.76,94.35,92.69,94.03,1100096.0,86.3919,87.8727,86.3267,87.5747,1100096.0
2020-03-09 09:30:00,88.93,90.51,88.51,89.91,251903.0,82.8248,84.2963,82.4336,83.7375,251903.0
2020-03-09 10:00:00,90.03,90.19,89.12,89.99,424185.0,83.8493,83.9983,83.0018,83.812,424185.0
2020-03-09 10:30:00,89.97,90.19,88.53,88.68,263668.0,83.7934,83.9983,82.4523,82.592,263668.0
2020-03-09 11:00:00,88.8,90.7,88.54,90.53,263868.0,82.7037,84.4733,82.4616,84.315,263868.0
2020-03-09 11:30:00,90.53,91.93,90.29,90.91,247978.0,84.315,85.6188,84.0914,84.6689,247978.0
2020-03-09 12:00:00,90.9,91.19,90.49,90.89,216257.0,84.6596,84.9296,84.2777,84.6502,216257.0
2020-03-09 12:30:00,90.85,91.34,89.82,90.12,221460.0,84.613,85.0693,83.6537,83.9331,221460.0
2020-03-09 13:00:00,90.13,90.52,89.96,90.14,131211.0,83.9424,84.3056,83.7841,83.9517,131211.0
2020-03-09 13:30:00,90.16,90.17,88.83,88.98,157950.0,83.9704,83.9797,82.7317,82.8714,157950.0
2020-03-09 14:00:00,88.99,89.22,88.23,88.52,259909.0,82.8807,83.0949,82.1729,82.4429,259909.0
2020-03-09 14:30:00,88.48,89.08,87.67,88.84,241037.0,82.4057,82.9645,81.6513,82.741,241037.0
2020-03-09 15:00:00,88.82,90.31,88.48,89.74,389646.0,82.7224,84.1101,82.4057,83.5792,389646.0
2020-03-09 15:30:00,89.73,90.22,88.51,88.55,744050.0,83.5699,84.0262,82.4336,82.4709,744050.0
2020-03-10 09:30:00,90.82,91.5,89.86,90.69,331243.0,84.585,85.2184,83.691,84.464,331243.0
2020-03-10 10:00:00,90.73,91.08,90.38,90.74,292003.0,84.5012,84.8272,84.1753,84.5105,292003.0
2020-03-10 10:30:00,90.69,90.7,88.68,88.69,234967.0,84.464,84.4733,82.592,82.6013,234967.0
2020-03-10 11:00:00,88.69,89.22,87.28,87.45,317118.0,82.6013,83.0949,81.2881,81.4464,317118.0
2020-03-10 11:30:00,87.45,88.32,87.21,87.77,187615.0,81.4464,82.2567,81.2229,81.7444,187615.0
2020-03-10 12:00:00,87.77,88.7,87.76,88.2,168552.0,81.7444,82.6106,81.7351,82.1449,168552.0
2020-03-10 12:30:00,88.15,88.58,87.51,88.29,134659.0,82.0983,82.4988,81.5023,82.2287,134659.0
2020-03-10 13:00:00,88.23,89.03,87.66,88.51,133574.0,82.1729,82.9179,81.642,82.4336,133574.0
2020-03-10 13:30:00,88.47,88.64,87.11,87.32,167652.0,82.3964,82.5547,81.1297,81.3253,167652.0
2020-03-10 14:00:00,87.3,87.86,86.85,87.41,159038.0,81.3067,81.8283,80.8876,81.4092,159038.0
2020-03-10 14:30:00,87.3,88.72,87.3,88.29,169000.0,81.3067,82.6292,81.3067,82.2287,169000.0
2020-03-10 15:00:00,88.33,90.02,88.23,89.3,286328.0,82.266,83.84,82.1729,83.1694,286328.0
2020-03-10 15:30:00,89.28,90.93,88.89,90.64,765239.0,83.1508,84.6875,82.7875,84.4174,765239.0
2020-03-11 09:30:00,88.24,89.29,87.92,88.91,386427.0,82.1822,83.1601,81.8841,82.8062,386427.0
2020-03-11 10:00:00,88.9,89.31,88.36,88.57,190514.0,82.7969,83.1787,82.2939,82.4895,190514.0
2020-03-11 10:30:00,88.58,88.85,87.43,87.65,130086.0,82.4988,82.7503,81.4278,81.6327,130086.0
2020-03-11 11:00:00,87.68,88.26,87.18,87.33,155981.0,81.6606,82.2008,81.1949,81.3346,155981.0
2020-03-11 11:30:00,87.31,88.0,87.29,87.66,123890.0,81.316,81.9586,81.2974,81.642,123890.0
2020-03-11 12:00:00,87.65,88.19,87.21,87.31,99820.0,81.6327,82.1356,81.2229,81.316,99820.0
2020-03-11 12:30:00,87.24,87.35,86.23,86.74,132951.0,81.2508,81.3533,80.3102,80.7851,132951.0
2020-03-11 13:00:00,86.79,87.03,86.34,86.92,117665.0,80.8317,81.0552,80.4126,80.9528,117665.0
2020-03-11 13:30:00,86.97,87.13,86.3,86.91,102395.0,80.9994,81.1484,80.3754,80.9435,102395.0
2020-03-11 14:00:00,86.94,87.03,85.93,86.23,103413.0,80.9714,81.0552,80.0308,80.3102,103413.0
2020-03-11 14:30:00,86.25,86.67,85.91,85.95,107454.0,80.3288,80.72,80.0121,80.0494,107454.0
2020-03-11 15:00:00,85.99,86.05,84.96,85.65,191410.0,80.0866,80.1425,79.1273,79.77,191410.0
2020-03-11 15:30:00,85.63,86.95,85.5,86.2,547050.0,79.7514,80.9807,79.6303,80.2822,547050.0
2020-03-12 09:30:00,80.43,82.0,78.91,81.93,399538.0,74.9083,76.3706,73.4927,76.3054,399538.0
2020-03-12 10:00:00,81.99,82.64,79.76,82.61,301691.0,76.3612,76.9666,74.2843,76.9387,301691.0
2020-03-12 10:30:00,82.5,83.04,81.93,82.29,193661.0,76.8362,77.3392,76.3054,76.6406,193661.0
2020-03-12 11:00:00,82.22,82.25,80.3,80.44,186291.0,76.5755,76.6034,74.7873,74.9177,186291.0
2020-03-12 11:30:00,80.43,80.62,79.14,79.36,335240.0,74.9083,75.0853,73.7069,73.9118,335240.0
2020-03-12 12:00:00,79.29,79.79,78.52,79.42,431306.0,73.8466,74.3123,73.1295,73.9677,431306.0
2020-03-12 12:30:00,79.42,81.65,78.57,81.55,274553.0,73.9677,76.0446,73.176,75.9515,274553.0
2020-03-12 13:00:00,81.38,82.58,80.24,80.3,293879.0,75.7931,76.9107,74.7314,74.7873,293879.0
2020-03-12 13:30:00,80.43,80.57,79.4,79.83,269402.0,74.9083,75.0387,73.9491,74.3495,269402.0
2020-03-12 14:00:00,79.9,80.25,78.9,79.19,208773.0,74.4147,74.7407,73.4834,73.7535,208773.0
2020-03-12 14:30:00,79.23,80.58,78.9,78.92,199603.0,73.7907,75.048,73.4834,73.502,199603.0
2020-03-12 15:00:00,79.02,79.98,78.27,78.6,332102.0,73.5951,74.4892,72.8966,73.204,332102.0
2020-03-12 15:30:00,78.56,79.09,75.46,75.61,1132125.0,73.1667,73.6603,70.2795,70.4192,1132125.0
2020-03-13 09:30:00,79.77,80.61,76.78,77.73,497831.0,74.2937,75.076,71.5089,72.3937,497831.0
2020-03-13 10:00:00,77.93,79.77,77.48,79.09,365933.0,72.58,74.2937,72.1609,73.6603,365933.0
2020-03-13 10:30:00,79.07,79.23,77.99,78.15,799466.0,73.6417,73.7907,72.6359,72.7849,799466.0
2020-03-13 11:00:00,78.15,79.01,78.1,78.17,491644.0,72.7849,73.5858,72.7383,72.8035,491644.0
2020-03-13 11:30:00,78.19,78.56,77.53,78.41,245955.0,72.8221,73.1667,72.2074,73.027,245955.0
2020-03-13 12:00:00,78.42,78.92,77.75,77.94,341584.0,73.0363,73.502,72.4123,72.5893,341584.0
2020-03-13 12:30:00,77.92,80.22,77.76,79.8,209103.0,72.5707,74.7128,72.4216,74.3216,209103.0
2020-03-13 13:00:00,79.8,79.91,78.52,79.14,212384.0,74.3216,74.424,73.1295,73.7069,212384.0
2020-03-13 13:30:00,79.19,79.45,78.7,79.04,225628.0,73.7535,73.9956,73.2971,73.6138,225628.0
2020-03-13 14:00:00,79.0,80.13,78.81,79.48,270890.0,73.5765,74.6289,73.3996,74.0236,270890.0
2020-03-13 14:30:00,79.45,79.45,78.19,79.26,293726.0,73.9956,73.9956,72.8221,73.8187,293726.0
2020-03-13 15:00:00,79.26,79.99,78.32,79.36,381024.0,73.8187,74.4985,72.9432,73.9118,381024.0
2020-03-13 15:30:00,79.36,83.29,78.61,83.17,1172783.0,73.9118,77.572,73.2133,77.4602,1172783.0
2020-03-16 09:30:00,75.03,78.44,72.82,77.41,339336.0,70.1619,73.3506,68.0952,72.3874,339336.0
2020-03-16 10:00:00,77.43,77.52,75.77,76.34,292607.0,72.4061,72.4903,70.8538,71.3869,292607.0
2020-03-16 10:30:00,76.38,78.64,76.35,77.41,318270.0,71.4243,73.5376,71.3962,72.3874,318270.0
2020-03-16 11:00:00,77.36,79.95,77.19,79.08,289318.0,72.3407,74.7626,72.1817,73.9491,289318.0
2020-03-16 11:30:00,79.11,79.46,77.99,78.62,306176.0,73.9771,74.3044,72.9298,73.5189,306176.0
2020-03-16 12:00:00,78.56,78.64,77.2,77.69,288503.0,73.4628,73.5376,72.1911,72.6493,288503.0
2020-03-16 12:30:00,77.7,78.55,77.49,78.4,141018.0,72.6586,73.4535,72.4622,73.3132,141018.0
2020-03-16 13:00:00,78.39,78.91,77.08,77.18,237846.0,73.3039,73.7901,72.0788,72.1724,237846.0
2020-03-16 13:30:00,77.11,77.12,75.73,76.4,185284.0,72.1069,72.1163,70.8164,71.443,185284.0
2020-03-16 14:00:00,76.4,77.5,75.42,76.13,261345.0,71.443,72.4716,70.5266,71.1905,261345.0
2020-03-16 14:30:00,76.15,77.52,76.12,76.5,238789.0,71.2092,72.4903,71.1811,71.5365,238789.0
2020-03-16 15:00:00,76.5,77.12,75.66,75.95,364203.0,71.5365,72.1163,70.751,71.0222,364203.0
2020-03-16 15:30:00,75.78,75.93,74.08,74.14,962961.0,70.8632,71.0035,69.2735,69.3296,962961.0
2020-03-17 09:30:00,75.81,77.4,74.11,74.36,571448.0,70.8912,72.3781,69.3015,69.5353,571448.0
2020-03-17 10:00:00,74.31,76.31,74.09,75.83,407611.0,69.4886,71.3588,69.2828,70.91,407611.0
2020-03-17 10:30:00,75.83,75.84,73.71,74.66,389973.0,70.91,70.9193,68.9275,69.8159,389973.0
2020-03-17 11:00:00,74.55,76.7,74.46,75.28,263832.0,69.713,71.7235,69.6288,70.3956,263832.0
2020-03-17 11:30:00,75.34,76.5,75.34,76.31,329746.0,70.4517,71.5365,70.4517,71.3588,329746.0
2020-03-17 12:00:00,76.32,78.76,76.13,77.85,446422.0,71.3682,73.6498,71.1905,72.7989,446422.0
2020-03-17 12:30:00,77.87,78.24,76.08,76.49,329906.0,72.8176,73.1636,71.1437,71.5271,329906.0
2020-03-17 13:00:00,76.52,76.87,75.66,76.63,236958.0,71.5552,71.8825,70.751,71.658,236958.0
2020-03-17 13:30:00,76.61,78.33,76.52,77.48,172320.0,71.6393,73.2477,71.5552,72.4529,172320.0
2020-03-17 14:00:00,77.53,78.54,77.25,78.21,324224.0,72.4996,73.4441,72.2378,73.1355,324224.0
2020-03-17 14:30:00,78.28,78.88,76.3,77.77,335099.0,73.201,73.7621,71.3495,72.7241,335099.0
2020-03-17 15:00:00,77.81,78.1,76.43,76.75,440498.0,72.7615,73.0327,71.471,71.7703,440498.0
2020-03-17 15:30:00,76.76,77.97,75.02,76.74,1264462.0,71.7796,72.9111,70.1525,71.7609,1264462.0
2020-03-18 09:30:00,72.72,73.55,70.8,72.04,687106.0,68.0017,68.7779,66.2063,67.3659,687106.0
2020-03-18 10:00:00,72.02,73.16,71.59,72.21,634830.0,67.3472,68.4132,66.9451,67.5248,634830.0
2020-03-18 10:30:00,72.21,72.89,70.63,71.0,526591.0,67.5248,68.1607,66.0473,66.3933,526591.0
2020-03-18 11:00:00,71.02,73.58,70.78,71.81,494989.0,66.412,68.8059,66.1876,67.1508,494989.0
2020-03-18 11:30:00,71.96,73.17,71.3,71.62,453130.0,67.291,68.4225,66.6739,66.9731,453130.0
2020-03-18 12:00:00,71.61,72.26,70.89,72.04,389087.0,66.9638,67.5716,66.2905,67.3659,389087.0
2020-03-18 12:30:00,72.08,72.11,70.45,70.86,290968.0,67.4033,67.4313,65.879,66.2624,290968.0
2020-03-18 13:00:00,70.61,71.56,70.3,70.66,213485.0,66.0286,66.917,65.7388,66.0754,213485.0
2020-03-18 13:30:00,70.59,71.08,68.17,68.64,443669.0,66.0099,66.4681,63.747,64.1865,443669.0
2020-03-18 14:00:00,68.59,69.53,68.55,69.17,433707.0,64.1397,65.0187,64.1023,64.6821,433707.0
2020-03-18 14:30:00,69.27,70.15,67.91,70.13,559195.0,64.7756,65.5985,63.5038,65.5798,559195.0
2020-03-18 15:00:00,70.14,71.13,67.19,67.34,490880.0,65.5891,66.5149,62.8305,62.9708,490880.0
2020-03-18 15:30:00,67.29,71.61,66.04,70.06,1052644.0,62.924,66.9638,61.7552,65.5143,1052644.0
2020-03-19 09:30:00,70.03,70.22,66.21,67.72,246347.0,65.4863,65.6639,61.9141,63.3261,246347.0
2020-03-19 10:00:00,67.68,70.38,67.51,67.81,209165.0,63.2887,65.8136,63.1298,63.4103,209165.0
2020-03-19 10:30:00,67.81,67.81,66.22,66.68,213827.0,63.4103,63.4103,61.9235,62.3536,213827.0
2020-03-19 11:00:00,66.61,66.94,64.11,66.31,523875.0,62.2882,62.5968,59.9504,62.0076,523875.0
2020-03-19 11:30:00,66.31,71.0,65.75,70.13,352639.0,62.0076,66.3933,61.484,65.5798,352639.0
2020-03-19 12:00:00,70.08,70.86,69.27,70.7,282426.0,65.533,66.2624,64.7756,66.1128,282426.0
2020-03-19 12:30:00,70.71,72.17,70.52,72.17,214239.0,66.1221,67.4874,65.9445,67.4874,214239.0
2020-03-19 13:00:00,72.17,72.49,71.08,71.38,199980.0,67.4874,67.7867,66.4681,66.7487,199980.0
2020-03-19 13:30:00,71.42,72.25,70.51,71.98,216240.0,66.7861,67.5622,65.9351,67.3097,216240.0
2020-03-19 14:00:00,72.02,73.97,71.06,73.91,257682.0,67.3472,69.1706,66.4494,69.1145,257682.0
2020-03-19 14:30:00,73.85,74.61,72.93,73.72,298733.0,69.0584,69.7691,68.1981,68.9369,298733.0
2020-03-19 15:00:00,73.66,74.94,72.57,74.63,498736.0,68.8807,70.0777,67.8615,69.7878,498736.0
2020-03-19 15:30:00,74.67,74.91,72.71,73.66,712269.0,69.8252,70.0496,67.9924,68.8807,712269.0
2020-03-20 09:30:00,73.77,74.1,71.41,72.53,773632.0,68.9836,69.2922,66.7767,67.8241,773632.0
2020-03-20 10:00:00,72.56,73.79,72.03,72.82,299754.0,67.8521,69.0023,67.3565,68.0952,299754.0
2020-03-20 10:30:00,72.89,73.16,71.88,72.99,228098.0,68.1607,68.4132,67.2162,68.2542,228098.0
2020-03-20 11:00:00,73.04,73.27,69.32,69.32,281634.0,68.301,68.516,64.8223,64.8223,281634.0
2020-03-20 11:30:00,69.31,70.85,68.82,70.55,544503.0,64.813,66.2531,64.3548,65.9725,544503.0
2020-03-20 12:00:00,70.53,70.8,69.26,69.55,361053.0,65.9538,66.2063,64.7662,65.0374,361053.0
2020-03-20 12:30:00,69.56,71.72,69.34,71.0,302384.0,65.0468,67.0666,64.841,66.3933,302384.0
2020-03-20 13:00:00,70.97,72.22,70.78,71.5,247235.0,66.3653,67.5342,66.1876,66.8609,247235.0
2020-03-20 13:30:00,71.55,72.27,71.46,72.01,203703.0,66.9076,67.5809,66.8235,67.3378,203703.0
2020-03-20 14:00:00,72.02,72.34,71.02,71.39,318162.0,67.3472,67.6464,66.412,66.758,318162.0
2020-03-20 14:30:00,71.43,71.74,70.09,70.77,394146.0,66.7954,67.0853,65.5424,66.1783,394146.0
2020-03-20 15:00:00,70.79,71.5,70.03,71.48,473261.0,66.197,66.8609,65.4863,66.8422,473261.0
2020-03-20 15:30:00,71.5,73.72,71.49,72.99,1809330.0,66.8609,68.9369,66.8515,68.2542,1809330.0
2020-03-23 09:30:00,72.24,72.41,68.11,70.16,509169.0,67.5529,67.7118,63.6908,65.6078,509169.0
2020-03-23 10:00:00,70.1,70.25,68.37,69.34,283769.0,65.5517,65.692,63.934,64.841,283769.0
2020-03-23 10:30:00,69.26,69.33,67.13,67.27,335897.0,64.7662,64.8317,62.7744,62.9053,335897.0
2020-03-23 11:00:00,67.36,67.62,65.08,65.29,252326.0,62.9895,63.2326,60.8574,61.0538,252326.0
2020-03-23 11:30:00,65.35,65.83,63.51,64.37,338258.0,61.1099,61.5588,59.3893,60.1935,338258.0
2020-03-23 12:00:00,64.37,66.1,64.22,64.63,324088.0,60.1935,61.8113,60.0532,60.4366,324088.0
2020-03-23 12:30:00,64.35,67.12,64.07,66.93,214033.0,60.1748,62.7651,59.913,62.5874,214033.0
2020-03-23 13:00:00,67.06,67.11,65.51,66.5,218561.0,62.709,62.7557,61.2595,62.1853,218561.0
2020-03-23 13:30:00,66.46,67.17,65.7,65.89,334162.0,62.1479,62.8118,61.4372,61.6149,334162.0
2020-03-23 14:00:00,65.86,66.1,65.02,65.62,223775.0,61.5868,61.8113,60.8013,61.3624,223775.0
2020-03-23 14:30:00,65.7,66.99,65.34,66.0,215561.0,61.4372,62.6435,61.1006,61.7177,215561.0
2020-03-23 15:00:00,66.01,66.76,65.57,65.74,491821.0,61.7271,62.4284,61.3156,61.4746,491821.0
2020-03-23 15:30:00,65.74,67.7,65.64,66.8,1478480.0,61.4746,63.3074,61.3811,62.4658,1478480.0
2020-03-24 09:30:00,70.29,72.53,69.89,72.12,684643.0,65.7294,67.8241,65.3554,67.4407,684643.0
2020-03-24 10:00:00,72.12,72.75,71.07,72.1,278967.0,67.4407,68.0298,66.4588,67.422,278967.0
2020-03-24 10:30:00,71.99,72.47,71.62,72.25,390925.0,67.3191,67.768,66.9731,67.5622,390925.0
2020-03-24 11:00:00,72.25,72.97,71.55,72.45,264762.0,67.5622,68.2355,66.9076,67.7493,264762.0
2020-03-24 11:30:00,72.54,73.85,72.28,73.39,152635.0,67.8334,69.0584,67.5903,68.6283,152635.0
2020-03-24 12:00:00,73.42,73.53,72.71,73.39,155993.0,68.6563,68.7592,67.9924,68.6283,155993.0
2020-03-24 12:30:00,73.34,73.77,72.43,72.47,110419.0,68.5815,68.9836,67.7306,67.768,110419.0
2020-03-24 13:00:00,72.47,72.98,71.35,72.79,218800.0,67.768,68.2449,66.7206,68.0672,218800.0
2020-03-24 13:30:00,72.82,73.07,71.97,72.07,161033.0,68.0952,68.329,67.3004,67.3939,161033.0
2020-03-24 14:00:00,72.09,72.75,71.76,72.58,209792.0,67.4126,68.0298,67.104,67.8708,209792.0
2020-03-24 14:30:00,72.56,72.56,71.56,72.42,228298.0,67.8521,67.8521,66.917,67.7212,228298.0
2020-03-24 15:00:00,72.33,72.9,72.14,72.8,226272.0,67.637,68.1701,67.4594,68.0765,226272.0
2020-03-24 15:30:00,72.81,74.15,72.68,73.65,737556.0,68.0859,69.339,67.9643,68.8714,737556.0
2020-03-25 09:30:00,73.49,75.2,72.95,74.15,212836.0,68.7218,70.3208,68.2168,69.339,212836.0
2020-03-25 10:00:00,74.07,74.48,72.51,74.33,207495.0,69.2641,69.6475,67.8054,69.5073,207495.0
2020-03-25 10:30:00,74.39,75.0,73.42,74.16,146552.0,69.5634,70.1338,68.6563,69.3483,146552.0
2020-03-25 11:00:00,74.12,74.3,73.19,73.28,138479.0,69.3109,69.4792,68.4412,68.5254,138479.0
2020-03-25 11:30:00,73.29,74.11,72.83,73.14,129892.0,68.5348,69.3015,68.1046,68.3945,129892.0
2020-03-25 12:00:00,73.16,75.0,73.02,74.76,144820.0,68.4132,70.1338,68.2823,69.9094,144820.0
2020-03-25 12:30:00,74.73,75.82,74.36,75.04,122482.0,69.8813,70.9006,69.5353,70.1712,122482.0
2020-03-25 13:00:00,75.04,76.16,75.0,75.26,128611.0,70.1712,71.2185,70.1338,70.3769,128611.0
2020-03-25 13:30:00,75.31,76.29,75.05,75.97,145955.0,70.4237,71.3401,70.1806,71.0409,145955.0
2020-03-25 14:00:00,75.99,76.07,74.96,75.46,167759.0,71.0596,71.1344,70.0964,70.564,167759.0
2020-03-25 14:30:00,75.44,76.24,74.98,75.63,275807.0,70.5453,71.2933,70.1151,70.7229,275807.0
2020-03-25 15:00:00,75.62,77.26,75.57,76.86,349270.0,70.7136,72.2472,70.6668,71.8731,349270.0
2020-03-25 15:30:00,76.84,77.54,74.0,74.46,886758.0,71.8544,72.509,69.1987,69.6288,886758.0
2020-03-26 09:30:00,75.41,78.96,75.41,78.5,388045.0,70.5172,73.8369,70.5172,73.4067,388045.0
2020-03-26 10:00:00,78.51,79.8,77.17,79.35,249989.0,73.4161,74.6224,72.163,74.2016,249989.0
2020-03-26 10:30:00,79.38,80.4,78.21,79.74,212843.0,74.2296,75.1834,73.1355,74.5663,212843.0
2020-03-26 11:00:00,79.57,80.57,78.94,80.37,148178.0,74.4073,75.3424,73.8182,75.1554,148178.0
2020-03-26 11:30:00,80.32,80.7,79.32,79.79,158963.0,75.1086,75.464,74.1735,74.613,158963.0
2020-03-26 12:00:00,79.81,80.0,79.06,79.83,144402.0,74.6317,74.8094,73.9304,74.6504,144402.0
2020-03-26 12:30:00,79.91,80.08,78.74,79.07,154541.0,74.7252,74.8842,73.6311,73.9397,154541.0
2020-03-26 13:00:00,79.07,79.27,78.01,78.38,148643.0,73.9397,74.1268,72.9485,73.2945,148643.0
2020-03-26 13:30:00,78.35,79.32,78.07,78.9,116287.0,73.2664,74.1735,73.0046,73.7808,116287.0
2020-03-26 14:00:00,78.98,79.23,78.53,78.95,106809.0,73.8556,74.0893,73.4348,73.8275,106809.0
2020-03-26 14:30:00,79.0,79.29,78.59,78.99,149632.0,73.8743,74.1455,73.4909,73.8649,149632.0
2020-03-26 15:00:00,78.99,79.11,78.37,78.7,235909.0,73.8649,73.9771,73.2851,73.5937,235909.0
2020-03-26 15:30:00,78.78,80.08,78.17,79.56,641645.0,73.6685,74.8842,73.0981,74.3979,641645.0
2020-03-27 09:30:00,77.66,78.61,77.32,78.04,355895.0,72.6212,73.5096,72.3033,72.9766,355895.0
2020-03-27 10:00:00,78.01,78.4,77.78,78.37,174375.0,72.9485,73.3132,72.7334,73.2851,174375.0
2020-03-27 10:30:00,78.37,78.38,77.78,78.07,140123.0,73.2851,73.2945,72.7334,73.0046,140123.0
2020-03-27 11:00:00,78.08,79.22,78.03,78.89,144475.0,73.014,74.08,72.9672,73.7714,144475.0
2020-03-27 11:30:00,78.9,79.48,78.57,78.63,193011.0,73.7808,74.3231,73.4722,73.5283,193011.0
2020-03-27 12:00:00,78.65,80.12,78.63,80.0,128050.0,73.547,74.9216,73.5283,74.8094,128050.0
2020-03-27 12:30:00,80.0,80.34,79.87,80.14,153062.0,74.8094,75.1273,74.6878,74.9403,153062.0
2020-03-27 13:00:00,80.11,81.09,80.07,80.77,158178.0,74.9123,75.8287,74.8748,75.5294,158178.0
2020-03-27 13:30:00,80.76,81.51,80.75,81.06,215427.0,75.5201,76.2214,75.5107,75.8006,215427.0
2020-03-27 14:00:00,81.06,81.74,80.73,81.43,226524.0,75.8006,76.4365,75.492,76.1466,226524.0
2020-03-27 14:30:00,81.47,82.43,81.32,82.41,247784.0,76.184,77.0817,76.0437,77.063,247784.0
2020-03-27 15:00:00,82.36,84.35,82.14,83.97,316268.0,77.0163,78.8772,76.8105,78.5218,316268.0
2020-03-27 15:30:00,83.98,84.03,81.05,81.24,815443.0,78.5312,78.5779,75.7913,75.9689,815443.0
2020-03-30 09:30:00,82.07,84.5,81.26,81.83,498761.0,76.7451,79.0174,75.9876,76.5207,498761.0
2020-03-30 10:00:00,81.83,82.21,81.31,81.77,264891.0,76.5207,76.876,76.0344,76.4645,264891.0
2020-03-30 10:30:00,81.78,82.74,81.28,81.55,387488.0,76.4739,77.3716,76.0063,76.2588,387488.0
2020-03-30 11:00:00,81.55,82.88,81.43,82.04,290113.0,76.2588,77.5025,76.1466,76.717,290113.0
2020-03-30 11:30:00,82.04,82.72,81.76,81.87,256683.0,76.717,77.3529,76.4552,76.5581,256683.0
2020-03-30 12:00:00,81.88,82.33,81.53,81.9,176405.0,76.5674,76.9882,76.2401,76.5861,176405.0
2020-03-30 12:30:00,81.89,82.3,81.61,82.28,168266.0,76.5768,76.9602,76.3149,76.9415,168266.0
2020-03-30 13:00:00,82.27,82.81,81.86,82.06,181116.0,76.9321,77.4371,76.5487,76.7357,181116.0
2020-03-30 13:30:00,82.05,82.85,81.89,82.16,202460.0,76.7264,77.4745,76.5768,76.8292,202460.0
2020-03-30 14:00:00,82.09,82.74,81.88,82.74,161624.0,76.7638,77.3716,76.5674,77.3716,161624.0
2020-03-30 14:30:00,82.69,83.25,82.17,82.92,341836.0,77.3249,77.8485,76.8386,77.5399,341836.0
2020-03-30 15:00:00,82.94,83.88,82.23,82.64,224655.0,77.5586,78.4376,76.8947,77.2781,224655.0
2020-03-30 15:30:00,82.69,84.09,82.59,83.66,447330.0,77.3249,78.634,77.2313,78.2319,447330.0
2020-03-31 09:30:00,82.55,82.96,80.75,81.49,212894.0,77.1939,77.5773,75.5107,76.2027,212894.0
2020-03-31 10:00:00,81.57,82.38,81.03,81.74,124181.0,76.2775,77.035,75.7726,76.4365,124181.0
2020-03-31 10:30:00,81.7,82.31,81.26,81.4,99931.0,76.3991,76.9695,75.9876,76.1186,99931.0
2020-03-31 11:00:00,81.33,82.82,81.15,82.82,89762.0,76.0531,77.4464,75.8848,77.4464,89762.0
2020-03-31 11:30:00,82.83,82.89,82.08,82.18,73499.0,77.4558,77.5119,76.7544,76.8479,73499.0
2020-03-31 12:00:00,82.27,82.62,81.83,82.09,74039.0,76.9321,77.2594,76.5207,76.7638,74039.0
2020-03-31 12:30:00,82.09,82.1,81.26,81.83,87271.0,76.7638,76.7731,75.9876,76.5207,87271.0
2020-03-31 13:00:00,81.86,81.97,81.0,81.52,80714.0,76.5487,76.6516,75.7445,76.2308,80714.0
2020-03-31 13:30:00,81.47,81.75,81.13,81.46,104515.0,76.184,76.4458,75.8661,76.1747,104515.0
2020-03-31 14:00:00,81.44,81.63,81.15,81.6,106234.0,76.156,76.3336,75.8848,76.3056,106234.0
2020-03-31 14:30:00,81.59,81.81,81.23,81.3,228849.0,76.2962,76.502,75.9596,76.025,228849.0
2020-03-31 15:00:00,81.32,81.4,80.29,80.75,142512.0,76.0437,76.1186,75.0806,75.5107,142512.0
2020-03-31 15:30:00,80.68,81.46,80.54,80.79,803175.0,75.4453,76.1747,75.3144,75.5481,803175.0
2020-04-01 09:30:00,77.38,79.47,77.38,78.88,261428.0,72.3594,74.3138,72.3594,73.7621,261428.0
2020-04-01 10:00:00,78.89,79.74,78.64,79.04,124498.0,73.7714,74.5663,73.5376,73.9117,124498.0
2020-04-01 10:30:00,79.05,79.54,78.84,79.26,150988.0,73.921,74.3792,73.7247,74.1174,150988.0
2020-04-01 11:00:00,79.26,79.75,79.13,79.25,133381.0,74.1174,74.5756,73.9958,74.1081,133381.0
2020-04-01 11:30:00,79.29,79.71,79.04,79.55,106331.0,74.1455,74.5382,73.9117,74.3886,106331.0
2020-04-01 12:00:00,79.53,80.03,79.48,79.69,99300.0,74.3699,74.8374,74.3231,74.5195,99300.0
2020-04-01 12:30:00,79.72,80.12,79.47,79.5,110444.0,74.5476,74.9216,74.3138,74.3418,110444.0
2020-04-01 13:00:00,79.42,79.75,79.17,79.56,104509.0,74.267,74.5756,74.0332,74.3979,104509.0
2020-04-01 13:30:00,79.53,79.65,79.25,79.51,105266.0,74.3699,74.4821,74.1081,74.3512,105266.0
2020-04-01 14:00:00,79.53,79.91,79.45,79.71,160331.0,74.3699,74.7252,74.2951,74.5382,160331.0
2020-04-01 14:30:00,79.68,79.93,79.48,79.52,137129.0,74.5102,74.7439,74.3231,74.3605,137129.0
2020-04-01 15:00:00,79.56,79.94,79.18,79.18,184573.0,74.3979,74.7533,74.0426,74.0426,184573.0
2020-04-01 15:30:00,79.18,79.76,78.54,79.37,452631.0,74.0426,74.585,73.4441,74.2203,452631.0
2020-04-02 09:30:00,79.0,79.4,77.18,77.61,298046.0,73.8743,74.2483,72.1724,72.5745,298046.0
2020-04-02 10:00:00,77.63,78.33,77.17,78.33,183391.0,72.5932,73.2477,72.163,73.2477,183391.0
2020-04-02 10:30:00,78.26,79.5,78.14,78.96,262200.0,73.1823,74.3418,73.0701,73.8369,262200.0
2020-04-02 11:00:00,78.96,79.68,78.72,79.09,122004.0,73.8369,74.5102,73.6124,73.9584,122004.0
2020-04-02 11:30:00,79.18,79.87,78.84,79.6,100231.0,74.0426,74.6878,73.7247,74.4353,100231.0
2020-04-02 12:00:00,79.49,80.23,79.44,79.71,68335.0,74.3325,75.0245,74.2857,74.5382,68335.0
2020-04-02 12:30:00,79.77,79.97,79.58,79.66,47147.0,74.5943,74.7813,74.4166,74.4914,47147.0
2020-04-02 13:00:00,79.65,79.96,79.32,79.36,72351.0,74.4821,74.772,74.1735,74.2109,72351.0
2020-04-02 13:30:00,79.34,79.79,79.02,79.62,68426.0,74.1922,74.613,73.893,74.454,68426.0
2020-04-02 14:00:00,79.56,79.62,78.97,79.39,107699.0,74.3979,74.454,73.8462,74.239,107699.0
2020-04-02 14:30:00,79.31,80.01,79.21,79.86,94900.0,74.1642,74.8187,74.0706,74.6785,94900.0
2020-04-02 15:00:00,79.83,80.13,79.64,80.02,82293.0,74.6504,74.931,74.4727,74.8281,82293.0
2020-04-02 15:30:00,80.07,81.39,79.71,81.24,473538.0,74.8748,76.1092,74.5382,75.9689,473538.0
2020-04-03 09:30:00,80.85,82.51,80.82,81.65,237486.0,75.6042,77.1565,75.5762,76.3523,237486.0
2020-04-03 10:00:00,81.72,82.32,81.65,82.3,241391.0,76.4178,76.9789,76.3523,76.9602,241391.0
2020-04-03 10:30:00,82.33,82.95,82.16,82.22,412479.0,76.9882,77.568,76.8292,76.8854,412479.0
2020-04-03 11:00:00,82.25,82.31,81.46,81.75,256825.0,76.9134,76.9695,76.1747,76.4458,256825.0
2020-04-03 11:30:00,81.75,81.79,81.12,81.46,165120.0,76.4458,76.4832,75.8567,76.1747,165120.0
2020-04-03 12:00:00,81.48,81.55,80.91,80.94,198626.0,76.1934,76.2588,75.6603,75.6884,198626.0
2020-04-03 12:30:00,80.97,81.28,80.94,81.19,248206.0,75.7165,76.0063,75.6884,75.9222,248206.0
2020-04-03 13:00:00,81.19,81.54,81.09,81.21,207559.0,75.9222,76.2495,75.8287,75.9409,207559.0
2020-04-03 13:30:00,81.21,81.52,80.88,81.35,121714.0,75.9409,76.2308,75.6323,76.0718,121714.0
2020-04-03 14:00:00,81.33,81.4,80.82,80.92,176291.0,76.0531,76.1186,75.5762,75.6697,176291.0
2020-04-03 14:30:00,80.9,81.02,80.71,81.0,232656.0,75.651,75.7632,75.4733,75.7445,232656.0
2020-04-03 15:00:00,81.01,81.06,80.77,80.95,296232.0,75.7539,75.8006,75.5294,75.6978,296232.0
2020-04-03 15:30:00,80.94,81.38,80.71,80.99,733298.0,75.6884,76.0999,75.4733,75.7352,733298.0
2020-04-06 09:30:00,83.54,84.73,82.44,84.12,443918.0,78.1197,79.2325,77.0911,78.6621,443918.0
2020-04-06 10:00:00,84.11,84.74,83.74,84.0,146166.0,78.6527,79.2418,78.3067,78.5499,146166.0
2020-04-06 10:30:00,84.01,84.35,83.68,83.82,138068.0,78.5592,78.8772,78.2506,78.3815,138068.0
2020-04-06 11:00:00,83.86,84.76,83.61,84.76,93033.0,78.4189,79.2605,78.1852,79.2605,93033.0
2020-04-06 11:30:00,84.72,85.66,84.55,85.26,91467.0,79.2231,80.1022,79.0642,79.7281,91467.0
2020-04-06 12:00:00,85.27,85.37,84.83,85.25,93349.0,79.7375,79.831,79.326,79.7188,93349.0
2020-04-06 12:30:00,85.2,85.28,84.89,85.19,131098.0,79.672,79.7468,79.3821,79.6626,131098.0
2020-04-06 13:00:00,85.17,85.29,84.42,84.5,104310.0,79.6439,79.7562,78.9426,79.0174,104310.0
2020-04-06 13:30:00,84.43,84.82,84.27,84.66,142548.0,78.952,79.3167,78.8023,79.167,142548.0
2020-04-06 14:00:00,84.67,84.69,83.83,84.39,160443.0,79.1764,79.1951,78.3909,78.9146,160443.0
2020-04-06 14:30:00,84.4,84.57,84.13,84.38,174107.0,78.9239,79.0829,78.6714,78.9052,174107.0
2020-04-06 15:00:00,84.4,84.77,84.32,84.69,163203.0,78.9239,79.2699,78.8491,79.1951,163203.0
2020-04-06 15:30:00,84.71,85.21,84.16,84.42,862317.0,79.2138,79.6814,78.6995,78.9426,862317.0
2020-04-07 09:30:00,87.17,87.17,84.62,84.81,330080.0,81.5142,81.5142,79.1296,79.3073,330080.0
2020-04-07 10:00:00,84.78,84.84,83.51,84.49,232391.0,79.2793,79.3354,78.0917,79.0081,232391.0
2020-04-07 10:30:00,84.45,84.76,83.82,84.35,272154.0,78.9707,79.2605,78.3815,78.8772,272154.0
2020-04-07 11:00:00,84.36,84.83,84.12,84.69,188268.0,78.8865,79.326,78.6621,79.1951,188268.0
2020-04-07 11:30:00,84.67,85.13,84.59,84.99,208613.0,79.1764,79.6065,79.1016,79.4756,208613.0
2020-04-07 12:00:00,84.99,85.64,84.85,85.16,118170.0,79.4756,80.0835,79.3447,79.6346,118170.0
2020-04-07 12:30:00,85.15,85.15,84.26,84.27,115565.0,79.6252,79.6252,78.793,78.8023,115565.0
2020-04-07 13:00:00,84.34,84.62,83.6,83.9,231304.0,78.8678,79.1296,78.1758,78.4563,231304.0
2020-04-07 13:30:00,83.92,84.48,83.88,83.97,185614.0,78.475,78.9987,78.4376,78.5218,185614.0
2020-04-07 14:00:00,83.94,84.03,83.26,83.56,125993.0,78.4938,78.5779,77.8579,78.1384,125993.0
2020-04-07 14:30:00,83.54,83.81,82.78,83.02,107509.0,78.1197,78.3722,77.409,77.6334,107509.0
2020-04-07 15:00:00,83.05,83.55,82.66,83.07,174134.0,77.6615,78.1291,77.2968,77.6802,174134.0
2020-04-07 15:30:00,83.06,83.8,82.11,82.4,593746.0,77.6708,78.3628,76.7825,77.0537,593746.0
2020-04-08 09:30:00,83.19,83.42,82.54,82.59,128369.0,77.7924,78.0075,77.1846,77.2313,128369.0
2020-04-08 10:00:00,82.66,83.18,82.3,82.88,82713.0,77.2968,77.7831,76.9602,77.5025,82713.0
2020-04-08 10:30:00,82.92,83.41,82.5,83.39,426426.0,77.5399,77.9981,77.1472,77.9794,426426.0
2020-04-08 11:00:00,83.37,84.05,83.0,83.88,120394.0,77.9607,78.5966,77.6147,78.4376,120394.0
2020-04-08 11:30:00,83.9,84.23,83.74,84.11,148960.0,78.4563,78.7649,78.3067,78.6527,148960.0
2020-04-08 12:00:00,84.13,84.44,84.03,84.23,90272.0,78.6714,78.9613,78.5779,78.7649,90272.0
2020-04-08 12:30:00,84.23,84.44,83.8,83.87,133402.0,78.7649,78.9613,78.3628,78.4283,133402.0
2020-04-08 13:00:00,83.89,84.13,83.79,84.05,107704.0,78.447,78.6714,78.3535,78.5966,107704.0
2020-04-08 13:30:00,84.05,84.09,83.62,83.79,108991.0,78.5966,78.634,78.1945,78.3535,108991.0
2020-04-08 14:00:00,83.8,84.52,83.61,84.49,212082.0,78.3628,79.0361,78.1852,79.0081,212082.0
2020-04-08 14:30:00,84.48,85.14,84.47,85.01,204787.0,78.9987,79.6159,78.9894,79.4943,204787.0
2020-04-08 15:00:00,85.0,85.87,84.89,85.65,379613.0,79.485,80.2985,79.3821,80.0928,379613.0
2020-04-08 15:30:00,85.66,85.96,84.74,85.42,473939.0,80.1022,80.3827,79.2418,79.8777,473939.0
2020-04-09 09:30:00,86.2,87.21,85.86,86.86,340032.0,80.6071,81.5516,80.2892,81.2243,340032.0
2020-04-09 10:00:00,86.86,87.09,85.89,86.93,305988.0,81.2243,81.4394,80.3172,81.2898,305988.0
2020-04-09 10:30:00,86.93,87.87,86.67,87.4,311099.0,81.2898,82.1688,81.0466,81.7293,311099.0
2020-04-09 11:00:00,87.4,87.61,86.73,87.48,180229.0,81.7293,81.9256,81.1027,81.8041,180229.0
2020-04-09 11:30:00,87.48,87.73,87.37,87.54,180919.0,81.8041,82.0378,81.7012,81.8602,180919.0
2020-04-09 12:00:00,87.55,87.74,87.32,87.39,218591.0,81.8695,82.0472,81.6544,81.7199,218591.0
2020-04-09 12:30:00,87.36,87.65,87.06,87.35,163138.0,81.6919,81.963,81.4113,81.6825,163138.0
2020-04-09 13:00:00,87.38,87.48,86.87,87.34,211412.0,81.7106,81.8041,81.2336,81.6732,211412.0
2020-04-09 13:30:00,87.36,87.54,87.03,87.41,202266.0,81.6919,81.8602,81.3833,81.7386,202266.0
2020-04-09 14:00:00,87.41,87.64,86.89,87.59,180704.0,81.7386,81.9537,81.2523,81.9069,180704.0
2020-04-09 14:30:00,87.58,87.74,86.48,86.65,132065.0,81.8976,82.0472,80.869,81.0279,132065.0
2020-04-09 15:00:00,86.69,87.38,86.41,87.31,210192.0,81.0653,81.7106,80.8035,81.6451,210192.0
2020-04-09 15:30:00,87.33,87.77,87.21,87.33,562270.0,81.6638,82.0753,81.5516,81.6638,562270.0
2020-04-13 09:30:00,86.69,86.69,85.69,85.73,96978.0,81.0653,81.0653,80.1302,80.1676,96978.0
2020-04-13 10:00:00,85.81,86.0,85.22,85.31,89348.0,80.2424,80.4201,79.6907,79.7749,89348.0
2020-04-13 10:30:00,85.28,85.5,84.95,85.23,60888.0,79.7468,79.9525,79.4382,79.7001,60888.0
2020-04-13 11:00:00,85.15,85.2,84.67,85.03,71120.0,79.6252,79.672,79.1764,79.513,71120.0
2020-04-13 11:30:00,84.97,85.33,84.77,85.08,64767.0,79.4569,79.7936,79.2699,79.5598,64767.0
2020-04-13 12:00:00,85.06,85.62,85.06,85.46,74912.0,79.5411,80.0647,79.5411,79.9151,74912.0
2020-04-13 12:30:00,85.44,85.47,85.0,85.06,59172.0,79.8964,79.9245,79.485,79.5411,59172.0
2020-04-13 13:00:00,85.05,85.32,84.78,84.98,65614.0,79.5317,79.7842,79.2793,79.4663,65614.0
2020-04-13 13:30:00,84.9,85.5,84.87,85.45,85672.0,79.3915,79.9525,79.3634,79.9058,85672.0
2020-04-13 14:00:00,85.45,85.58,84.99,85.23,66589.0,79.9058,80.0273,79.4756,79.7001,66589.0
2020-04-13 14:30:00,85.26,85.42,85.04,85.36,54489.0,79.7281,79.8777,79.5224,79.8216,54489.0
2020-04-13 15:00:00,85.36,85.39,84.96,85.31,104516.0,79.8216,79.8497,79.4476,79.7749,104516.0
2020-04-13 15:30:00,85.31,85.54,85.15,85.23,292774.0,79.7749,79.9899,79.6252,79.7001,292774.0
2020-04-14 09:30:00,86.71,87.29,86.16,86.38,210441.0,81.084,81.6264,80.5697,80.7754,210441.0
2020-04-14 10:00:00,86.46,87.14,86.42,87.02,164208.0,80.8502,81.4861,80.8128,81.3739,164208.0
2020-04-14 10:30:00,87.05,87.21,86.59,86.59,181828.0,81.402,81.5516,80.9718,80.9718,181828.0
2020-04-14 11:00:00,86.61,87.0,86.41,86.59,120135.0,80.9905,81.3552,80.8035,80.9718,120135.0
2020-04-14 11:30:00,86.63,87.2,86.62,87.01,96297.0,81.0092,81.5422,80.9999,81.3646,96297.0
2020-04-14 12:00:00,86.98,87.39,86.98,87.12,176826.0,81.3365,81.7199,81.3365,81.4674,176826.0
2020-04-14 12:30:00,87.16,87.2,86.65,86.7,87653.0,81.5048,81.5422,81.0279,81.0747,87653.0
2020-04-14 13:00:00,86.69,86.77,86.38,86.47,173543.0,81.0653,81.1401,80.7754,80.8596,173543.0
2020-04-14 13:30:00,86.51,86.96,86.22,86.9,142337.0,80.897,81.3178,80.6258,81.2617,142337.0
2020-04-14 14:00:00,86.91,87.12,86.78,86.82,101478.0,81.2711,81.4674,81.1495,81.1869,101478.0
2020-04-14 14:30:00,86.81,86.86,86.57,86.77,149263.0,81.1775,81.2243,80.9531,81.1401,149263.0
2020-04-14 15:00:00,86.76,86.86,86.58,86.77,191202.0,81.1308,81.2243,80.9625,81.1401,191202.0
2020-04-14 15:30:00,86.78,87.5,86.73,86.95,585245.0,81.1495,81.8228,81.1027,81.3085,585245.0
2020-04-15 09:30:00,86.02,86.21,85.4,85.98,162452.0,80.4388,80.6165,79.859,80.4014,162452.0
2020-04-15 10:00:00,85.99,86.29,85.42,85.44,152330.0,80.4107,80.6913,79.8777,79.8964,152330.0
2020-04-15 10:30:00,85.43,86.1,85.43,85.91,149413.0,79.8871,80.5136,79.8871,80.3359,149413.0
2020-04-15 11:00:00,85.91,86.08,85.66,86.03,90544.0,80.3359,80.4949,80.1022,80.4481,90544.0
2020-04-15 11:30:00,85.98,86.13,85.67,86.05,92023.0,80.4014,80.5417,80.1115,80.4668,92023.0
2020-04-15 12:00:00,85.96,86.05,85.64,85.95,88157.0,80.3827,80.4668,80.0835,80.3733,88157.0
2020-04-15 12:30:00,85.95,86.41,85.76,86.04,163791.0,80.3733,80.8035,80.1957,80.4575,163791.0
2020-04-15 13:00:00,86.03,86.74,85.99,86.51,165358.0,80.4481,81.1121,80.4107,80.897,165358.0
2020-04-15 13:30:00,86.58,86.58,85.97,86.02,201319.0,80.9625,80.9625,80.392,80.4388,201319.0
2020-04-15 14:00:00,86.05,86.69,85.95,86.67,147250.0,80.4668,81.0653,80.3733,81.0466,147250.0
2020-04-15 14:30:00,86.66,86.71,86.16,86.6,346220.0,81.0373,81.084,80.5697,80.9812,346220.0
2020-04-15 15:00:00,86.61,86.71,86.08,86.23,93427.0,80.9905,81.084,80.4949,80.6352,93427.0
2020-04-15 15:30:00,86.23,86.44,85.97,86.19,297441.0,80.6352,80.8315,80.392,80.5978,297441.0
2020-04-16 09:30:00,86.65,87.24,86.24,86.25,142779.0,81.0279,81.5796,80.6445,80.6539,142779.0
2020-04-16 10:00:00,86.3,86.87,86.0,86.66,105421.0,80.7006,81.2336,80.4201,81.0373,105421.0
2020-04-16 10:30:00,86.59,86.96,86.49,86.83,142639.0,80.9718,81.3178,80.8783,81.1962,142639.0
2020-04-16 11:00:00,86.83,87.14,86.68,86.95,167811.0,81.1962,81.4861,81.056,81.3085,167811.0
2020-04-16 11:30:00,86.94,87.39,86.89,87.17,64100.0,81.2991,81.7199,81.2523,81.5142,64100.0
2020-04-16 12:00:00,87.2,87.26,86.62,86.94,92525.0,81.5422,81.5983,80.9999,81.2991,92525.0
2020-04-16 12:30:00,86.91,87.45,86.57,87.34,71066.0,81.2711,81.776,80.9531,81.6732,71066.0
2020-04-16 13:00:00,87.37,87.42,87.05,87.34,97718.0,81.7012,81.748,81.402,81.6732,97718.0
2020-04-16 13:30:00,87.33,87.61,87.27,87.45,96181.0,81.6638,81.9256,81.6077,81.776,96181.0
2020-04-16 14:00:00,87.39,87.82,87.21,87.52,115316.0,81.7199,82.122,81.5516,81.8415,115316.0
2020-04-16 14:30:00,87.53,87.96,87.52,87.81,117082.0,81.8508,82.2529,81.8415,82.1127,117082.0
2020-04-16 15:00:00,87.83,87.95,87.5,87.9,122952.0,82.1314,82.2436,81.8228,82.1968,122952.0
2020-04-16 15:30:00,87.92,88.44,87.85,88.1,662366.0,82.2155,82.7018,82.1501,82.3838,662366.0
2020-04-17 09:30:00,89.71,89.93,88.94,89.0,325379.0,83.8894,84.0951,83.1693,83.2254,325379.0
2020-04-17 10:00:00,89.11,89.12,88.38,88.49,217238.0,83.3283,83.3377,82.6457,82.7485,217238.0
2020-04-17 10:30:00,88.47,88.54,87.87,88.18,197159.0,82.7298,82.7953,82.1688,82.4586,197159.0
2020-04-17 11:00:00,88.16,88.5,88.12,88.41,135245.0,82.4399,82.7579,82.4025,82.6737,135245.0
2020-04-17 11:30:00,88.47,89.51,88.3,88.95,111666.0,82.7298,83.7024,82.5709,83.1787,111666.0
2020-04-17 12:00:00,88.91,89.13,88.85,88.99,139033.0,83.1413,83.347,83.0852,83.2161,139033.0
2020-04-17 12:30:00,89.0,89.35,88.92,89.35,112845.0,83.2254,83.5527,83.1506,83.5527,112845.0
2020-04-17 13:00:00,89.31,89.59,89.26,89.46,55965.0,83.5153,83.7772,83.4686,83.6556,55965.0
2020-04-17 13:30:00,89.48,89.74,89.46,89.71,69205.0,83.6743,83.9174,83.6556,83.8894,69205.0
2020-04-17 14:00:00,89.69,89.77,89.36,89.36,64651.0,83.8707,83.9455,83.5621,83.5621,64651.0
2020-04-17 14:30:00,89.35,90.0,89.08,89.59,103188.0,83.5527,84.1606,83.3003,83.7772,103188.0
2020-04-17 15:00:00,89.65,89.93,89.61,89.84,79815.0,83.8333,84.0951,83.7959,84.0109,79815.0
2020-04-17 15:30:00,89.84,90.55,89.81,90.39,451773.0,84.0109,84.6749,83.9829,84.5253,451773.0
2020-04-20 09:30:00,90.83,91.73,90.01,90.5,624378.0,84.9367,85.7783,84.1699,84.6281,624378.0
2020-04-20 10:00:00,90.51,90.68,90.14,90.44,205870.0,84.6375,84.7964,84.2915,84.572,205870.0
2020-04-20 10:30:00,90.43,90.46,89.76,90.18,163899.0,84.5627,84.5907,83.9361,84.3289,163899.0
2020-04-20 11:00:00,90.13,90.86,90.13,90.86,110034.0,84.2821,84.9648,84.2821,84.9648,110034.0
2020-04-20 11:30:00,90.82,91.15,90.76,91.14,65500.0,84.9274,85.2359,84.8713,85.2266,65500.0
2020-04-20 12:00:00,91.14,91.49,91.08,91.42,95731.0,85.2266,85.5539,85.1705,85.4884,95731.0
2020-04-20 12:30:00,91.41,91.52,91.01,91.01,97824.0,85.4791,85.5819,85.105,85.105,97824.0
2020-04-20 13:00:00,91.01,91.1,90.78,90.89,85941.0,85.105,85.1892,84.89,84.9928,85941.0
2020-04-20 13:30:00,90.86,91.02,90.55,90.7,113066.0,84.9648,85.1144,84.6749,84.8151,113066.0
2020-04-20 14:00:00,90.67,90.93,90.29,90.31,150377.0,84.7871,85.0302,84.4317,84.4504,150377.0
2020-04-20 14:30:00,90.33,90.55,88.4,88.5,429397.0,84.4692,84.6749,82.6644,82.7579,429397.0
2020-04-20 15:00:00,88.5,88.88,88.18,88.64,335929.0,82.7579,83.1132,82.4586,82.8888,335929.0
2020-04-20 15:30:00,88.62,89.62,88.49,89.4,430307.0,82.8701,83.8052,82.7485,83.5995,430307.0
2020-04-21 09:30:00,87.84,88.95,86.74,88.62,439850.0,82.1407,83.1787,81.1121,82.8701,439850.0
2020-04-21 10:00:00,88.63,88.99,88.55,88.77,231653.0,82.8795,83.2161,82.8046,83.0104,231653.0
2020-04-21 10:30:00,88.81,88.84,88.32,88.5,172852.0,83.0478,83.0758,82.5896,82.7579,172852.0
2020-04-21 11:00:00,88.5,88.5,87.12,87.3,156376.0,82.7579,82.7579,81.4674,81.6357,156376.0
2020-04-21 11:30:00,87.36,87.84,87.17,87.76,90885.0,81.6919,82.1407,81.5142,82.0659,90885.0
2020-04-21 12:00:00,87.75,87.82,87.54,87.61,54553.0,82.0565,82.122,81.8602,81.9256,54553.0
2020-04-21 12:30:00,87.61,87.87,87.31,87.86,92571.0,81.9256,82.1688,81.6451,82.1594,92571.0
2020-04-21 13:00:00,87.83,87.99,87.55,87.84,80726.0,82.1314,82.281,81.8695,82.1407,80726.0
2020-04-21 13:30:00,87.82,88.08,87.71,87.78,86917.0,82.122,82.3651,82.0191,82.0846,86917.0
2020-04-21 14:00:00,87.76,88.07,87.54,87.84,68971.0,82.0659,82.3558,81.8602,82.1407,68971.0
2020-04-21 14:30:00,87.84,87.88,87.38,87.59,101815.0,82.1407,82.1781,81.7106,81.9069,101815.0
2020-04-21 15:00:00,87.65,88.09,87.39,87.97,191858.0,81.963,82.3745,81.7199,82.2623,191858.0
2020-04-21 15:30:00,87.92,88.44,87.41,87.52,404553.0,82.2155,82.7018,81.7386,81.8415,404553.0
2020-04-22 09:30:00,88.74,89.23,87.04,87.43,121761.0,82.9823,83.4405,81.3926,81.7573,121761.0
2020-04-22 10:00:00,87.43,87.79,87.23,87.74,124407.0,81.7573,82.094,81.5703,82.0472,124407.0
2020-04-22 10:30:00,87.78,88.11,87.64,87.98,95954.0,82.0846,82.3932,81.9537,82.2716,95954.0
2020-04-22 11:00:00,88.02,88.37,87.99,88.37,65288.0,82.309,82.6363,82.281,82.6363,65288.0
2020-04-22 11:30:00,88.39,88.39,88.04,88.28,49504.0,82.655,82.655,82.3277,82.5522,49504.0
2020-04-22 12:00:00,88.28,88.55,88.2,88.54,79645.0,82.5522,82.8046,82.4774,82.7953,79645.0
2020-04-22 12:30:00,88.54,88.69,88.41,88.55,62223.0,82.7953,82.9356,82.6737,82.8046,62223.0
2020-04-22 13:00:00,88.56,89.28,88.55,89.28,80013.0,82.814,83.4873,82.8046,83.4873,80013.0
2020-04-22 13:30:00,89.28,89.35,89.09,89.19,103641.0,83.4873,83.5527,83.3096,83.4031,103641.0
2020-04-22 14:00:00,89.2,89.4,89.07,89.34,70347.0,83.4125,83.5995,83.2909,83.5434,70347.0
2020-04-22 14:30:00,89.37,89.84,89.35,89.75,96379.0,83.5714,84.0109,83.5527,83.9268,96379.0
2020-04-22 15:00:00,89.75,90.05,89.73,89.87,134991.0,83.9268,84.2073,83.9081,84.039,134991.0
2020-04-22 15:30:00,89.84,89.96,88.97,89.18,365932.0,84.0109,84.1232,83.1974,83.3938,365932.0
2020-04-23 09:30:00,89.07,89.82,88.8,89.52,108967.0,83.2909,83.9922,83.0384,83.7117,108967.0
2020-04-23 10:00:00,89.5,90.05,89.31,89.54,324532.0,83.693,84.2073,83.5153,83.7304,324532.0
2020-04-23 10:30:00,89.55,90.31,89.44,90.09,143021.0,83.7398,84.4504,83.6369,84.2447,143021.0
2020-04-23 11:00:00,90.08,90.1,89.64,89.76,292514.0,84.2354,84.2541,83.8239,83.9361,292514.0
2020-04-23 11:30:00,89.77,89.87,89.4,89.64,84799.0,83.9455,84.039,83.5995,83.8239,84799.0
2020-04-23 12:00:00,89.62,89.62,89.2,89.54,97421.0,83.8052,83.8052,83.4125,83.7304,97421.0
2020-04-23 12:30:00,89.52,89.53,88.34,88.9,65055.0,83.7117,83.7211,82.6083,83.1319,65055.0
2020-04-23 13:00:00,88.93,89.04,88.35,88.61,48858.0,83.16,83.2629,82.6176,82.8608,48858.0
2020-04-23 13:30:00,88.57,88.88,88.27,88.52,45238.0,82.8233,83.1132,82.5428,82.7766,45238.0
2020-04-23 14:00:00,88.5,88.62,88.14,88.53,59151.0,82.7579,82.8701,82.4212,82.7859,59151.0
2020-04-23 14:30:00,88.52,89.06,88.46,89.03,58884.0,82.7766,83.2816,82.7205,83.2535,58884.0
2020-04-23 15:00:00,89.03,89.05,88.19,88.4,89680.0,83.2535,83.2722,82.468,82.6644,89680.0
2020-04-23 15:30:00,88.36,89.0,88.23,88.59,231440.0,82.627,83.2254,82.5054,82.842,231440.0
2020-04-24 09:30:00,89.21,89.33,88.3,88.6,84129.0,83.4218,83.534,82.5709,82.8514,84129.0
2020-04-24 10:00:00,88.6,89.01,88.55,88.78,68358.0,82.8514,83.2348,82.8046,83.0197,68358.0
2020-04-24 10:30:00,88.8,88.82,88.36,88.37,98648.0,83.0384,83.0571,82.627,82.6363,98648.0
2020-04-24 11:00:00,88.37,88.37,87.81,87.93,64771.0,82.6363,82.6363,82.1127,82.2249,64771.0
2020-04-24 11:30:00,87.9,88.15,87.82,88.02,55475.0,82.1968,82.4306,82.122,82.309,55475.0
2020-04-24 12:00:00,88.0,88.29,87.95,88.29,87597.0,82.2903,82.5615,82.2436,82.5615,87597.0
2020-04-24 12:30:00,88.29,88.32,88.07,88.17,44653.0,82.5615,82.5896,82.3558,82.4493,44653.0
2020-04-24 13:00:00,88.18,88.26,87.98,88.24,40728.0,82.4586,82.5335,82.2716,82.5148,40728.0
2020-04-24 13:30:00,88.23,88.57,88.13,88.52,106712.0,82.5054,82.8233,82.4119,82.7766,106712.0
2020-04-24 14:00:00,88.57,88.72,88.42,88.47,108552.0,82.8233,82.9636,82.6831,82.7298,108552.0
2020-04-24 14:30:00,88.47,88.76,88.4,88.72,80253.0,82.7298,83.001,82.6644,82.9636,80253.0
2020-04-24 15:00:00,88.72,89.09,88.64,89.06,86174.0,82.9636,83.3096,82.8888,83.2816,86174.0
2020-04-24 15:30:00,89.06,89.14,88.78,88.87,253634.0,83.2816,83.3564,83.0197,83.1039,253634.0
2020-04-27 09:30:00,90.01,90.85,89.8,90.75,124908.0,84.1699,84.9554,83.9735,84.8619,124908.0
2020-04-27 10:00:00,90.74,91.2,90.6,90.94,64849.0,84.8526,85.2827,84.7216,85.0396,64849.0
2020-04-27 10:30:00,90.98,91.63,90.83,91.53,91288.0,85.077,85.6848,84.9367,85.5913,91288.0
2020-04-27 11:00:00,91.53,91.96,91.26,91.96,130474.0,85.5913,85.9934,85.3388,85.9934,130474.0
2020-04-27 11:30:00,91.96,92.35,91.96,92.13,118639.0,85.9934,86.3581,85.9934,86.1524,118639.0
2020-04-27 12:00:00,92.13,92.45,92.09,92.45,97937.0,86.1524,86.4516,86.115,86.4516,97937.0
2020-04-27 12:30:00,92.46,92.58,92.27,92.36,93177.0,86.461,86.5732,86.2833,86.3674,93177.0
2020-04-27 13:00:00,92.35,92.4,92.05,92.18,173752.0,86.3581,86.4048,86.0776,86.1991,173752.0
2020-04-27 13:30:00,92.19,92.24,91.74,91.83,78891.0,86.2085,86.2552,85.7877,85.8718,78891.0
2020-04-27 14:00:00,91.83,92.08,91.83,91.98,81657.0,85.8718,86.1056,85.8718,86.0121,81657.0
2020-04-27 14:30:00,91.98,92.45,91.81,92.26,273899.0,86.0121,86.4516,85.8531,86.2739,273899.0
2020-04-27 15:00:00,92.26,92.4,92.07,92.09,97760.0,86.2739,86.4048,86.0963,86.115,97760.0
2020-04-27 15:30:00,92.1,92.53,91.97,92.29,235577.0,86.1243,86.5264,86.0027,86.302,235577.0
2020-04-28 09:30:00,93.44,94.2,91.63,91.63,246348.0,87.3774,88.0881,85.6848,85.6848,246348.0
2020-04-28 10:00:00,91.54,92.14,91.3,91.3,217435.0,85.6006,86.1617,85.3762,85.3762,217435.0
2020-04-28 10:30:00,91.29,91.41,90.65,90.74,114099.0,85.3669,85.4791,84.7684,84.8526,114099.0
2020-04-28 11:00:00,90.77,91.09,90.7,90.9,99014.0,84.8806,85.1798,84.8151,85.0022,99014.0
2020-04-28 11:30:00,90.85,91.02,90.31,90.38,103472.0,84.9554,85.1144,84.4504,84.5159,103472.0
2020-04-28 12:00:00,90.39,90.72,90.16,90.49,120330.0,84.5253,84.8338,84.3102,84.6188,120330.0
2020-04-28 12:30:00,90.49,90.84,90.39,90.69,75916.0,84.6188,84.9461,84.5253,84.8058,75916.0
2020-04-28 13:00:00,90.7,90.95,90.68,90.94,85709.0,84.8151,85.0489,84.7964,85.0396,85709.0
2020-04-28 13:30:00,90.89,91.15,90.8,90.95,55721.0,84.9928,85.2359,84.9087,85.0489,55721.0
2020-04-28 14:00:00,90.94,91.06,90.76,90.8,64744.0,85.0396,85.1518,84.8713,84.9087,64744.0
2020-04-28 14:30:00,90.81,91.05,90.65,90.7,111102.0,84.918,85.1424,84.7684,84.8151,111102.0
2020-04-28 15:00:00,90.69,91.02,90.6,90.89,123429.0,84.8058,85.1144,84.7216,84.9928,123429.0
2020-04-28 15:30:00,90.89,90.99,90.16,90.31,249553.0,84.9928,85.0863,84.3102,84.4504,249553.0
2020-04-29 09:30:00,91.7,92.26,90.61,91.73,196600.0,85.7503,86.2739,84.731,85.7783,196600.0
2020-04-29 10:00:00,91.8,92.17,90.79,90.81,155337.0,85.8438,86.1898,84.8993,84.918,155337.0
2020-04-29 10:30:00,90.82,91.38,90.8,91.07,91573.0,84.9274,85.451,84.9087,85.1611,91573.0
2020-04-29 11:00:00,91.1,91.47,91.04,91.17,81044.0,85.1892,85.5352,85.1331,85.2547,81044.0
2020-04-29 11:30:00,91.14,91.56,91.09,91.45,63153.0,85.2266,85.6193,85.1798,85.5165,63153.0
2020-04-29 12:00:00,91.45,91.87,91.44,91.66,60426.0,85.5165,85.9092,85.5071,85.7129,60426.0
2020-04-29 12:30:00,91.69,91.76,91.28,91.28,62183.0,85.7409,85.8064,85.3575,85.3575,62183.0
2020-04-29 13:00:00,91.3,91.57,91.28,91.3,61216.0,85.3762,85.6287,85.3575,85.3762,61216.0
2020-04-29 13:30:00,91.27,91.55,91.27,91.48,45423.0,85.3482,85.61,85.3482,85.5445,45423.0
2020-04-29 14:00:00,91.48,91.57,91.11,91.37,58984.0,85.5445,85.6287,85.1985,85.4417,58984.0
2020-04-29 14:30:00,91.42,91.58,91.22,91.33,61153.0,85.4884,85.638,85.3014,85.4043,61153.0
2020-04-29 15:00:00,91.35,91.61,91.3,91.49,107486.0,85.423,85.6661,85.3762,85.5539,107486.0
2020-04-29 15:30:00,91.5,91.63,90.56,90.71,334546.0,85.5632,85.6848,84.6842,84.8245,334546.0
2020-04-30 09:30:00,90.06,91.85,89.72,91.25,308606.0,84.2167,85.8905,83.8987,85.3295,308606.0
2020-04-30 10:00:00,91.2,91.59,90.78,91.38,266612.0,85.2827,85.6474,84.89,85.451,266612.0
2020-04-30 10:30:00,91.34,91.52,89.64,89.86,155252.0,85.4136,85.5819,83.8239,84.0296,155252.0
2020-04-30 11:00:00,89.86,90.9,89.83,90.55,124279.0,84.0296,85.0022,84.0016,84.6749,124279.0
2020-04-30 11:30:00,90.57,90.84,89.91,89.91,101488.0,84.6936,84.9461,84.0764,84.0764,101488.0
2020-04-30 12:00:00,89.88,90.11,89.31,89.31,144283.0,84.0483,84.2634,83.5153,83.5153,144283.0
2020-04-30 12:30:00,89.32,89.88,89.21,89.84,305140.0,83.5247,84.0483,83.4218,84.0109,305140.0
2020-04-30 13:00:00,89.85,90.14,89.37,89.37,190948.0,84.0203,84.2915,83.5714,83.5714,190948.0
2020-04-30 13:30:00,89.35,89.45,89.03,89.24,112764.0,83.5527,83.6462,83.2535,83.4499,112764.0
2020-04-30 14:00:00,89.25,89.56,89.12,89.23,138264.0,83.4592,83.7491,83.3377,83.4405,138264.0
2020-04-30 14:30:00,89.23,89.56,89.07,89.49,147398.0,83.4405,83.7491,83.2909,83.6837,147398.0
2020-04-30 15:00:00,89.49,89.96,89.39,89.83,170720.0,83.6837,84.1232,83.5901,84.0016,170720.0
2020-04-30 15:30:00,89.84,90.05,89.37,89.43,534023.0,84.0109,84.2073,83.5714,83.6275,534023.0
2020-05-01 09:30:00,88.55,89.52,88.13,89.3,285767.0,82.8046,83.7117,82.4119,83.506,285767.0
2020-05-01 10:00:00,89.39,90.59,89.28,90.51,215333.0,83.5901,84.7123,83.4873,84.6375,215333.0
2020-05-01 10:30:00,90.59,90.64,89.75,89.94,127329.0,84.7123,84.759,83.9268,84.1045,127329.0
2020-05-01 11:00:00,89.91,90.15,89.43,89.62,73332.0,84.0764,84.3008,83.6275,83.8052,73332.0
2020-05-01 11:30:00,89.54,89.73,89.03,89.09,100318.0,83.7304,83.9081,83.2535,83.3096,100318.0
2020-05-01 12:00:00,89.11,89.13,88.74,88.74,48925.0,83.3283,83.347,82.9823,82.9823,48925.0
2020-05-01 12:30:00,88.77,89.29,88.59,89.24,71108.0,83.0104,83.4966,82.842,83.4499,71108.0
2020-05-01 13:00:00,89.25,89.39,88.4,88.51,101935.0,83.4592,83.5901,82.6644,82.7672,101935.0
2020-05-01 13:30:00,88.49,88.62,88.12,88.34,57054.0,82.7485,82.8701,82.4025,82.6083,57054.0
2020-05-01 14:00:00,88.34,88.71,88.19,88.67,109911.0,82.6083,82.9543,82.468,82.9169,109911.0
2020-05-01 14:30:00,88.65,89.07,88.56,89.0,72612.0,82.8982,83.2909,82.814,83.2254,72612.0
2020-05-01 15:00:00,89.0,89.33,88.82,89.0,175859.0,83.2254,83.534,83.0571,83.2254,175859.0
2020-05-01 15:30:00,88.99,89.01,88.23,88.74,404236.0,83.2161,83.2348,82.5054,82.9823,404236.0
2020-05-04 09:30:00,88.15,88.5,87.51,88.19,173715.0,82.4306,82.7579,81.8321,82.468,173715.0
2020-05-04 10:00:00,88.18,89.19,88.12,89.14,201544.0,82.4586,83.4031,82.4025,83.3564,201544.0
2020-05-04 10:30:00,89.12,89.3,88.98,89.05,160939.0,83.3377,83.506,83.2067,83.2722,160939.0
2020-05-04 11:00:00,89.01,90.11,89.01,89.47,206759.0,83.2348,84.2634,83.2348,83.665,206759.0
2020-05-04 11:30:00,89.54,90.05,89.48,89.98,107812.0,83.7304,84.2073,83.6743,84.1419,107812.0
2020-05-04 12:00:00,90.01,90.12,89.83,89.87,69760.0,84.1699,84.2728,84.0016,84.039,69760.0
2020-05-04 12:30:00,89.88,90.04,89.73,89.88,75649.0,84.0483,84.198,83.9081,84.0483,75649.0
2020-05-04 13:00:00,89.87,90.01,89.73,89.86,121809.0,84.039,84.1699,83.9081,84.0296,121809.0
2020-05-04 13:30:00,89.88,90.39,89.85,90.35,119241.0,84.0483,84.5253,84.0203,84.4879,119241.0
2020-05-04 14:00:00,90.33,90.5,90.1,90.1,150971.0,84.4692,84.6281,84.2541,84.2541,150971.0
2020-05-04 14:30:00,90.14,90.16,89.85,90.16,83684.0,84.2915,84.3102,84.0203,84.3102,83684.0
2020-05-04 15:00:00,90.14,90.4,90.07,90.29,113628.0,84.2915,84.5346,84.226,84.4317,113628.0
2020-05-04 15:30:00,90.28,90.31,89.41,89.67,395150.0,84.4224,84.4504,83.6088,83.852,395150.0
2020-05-05 09:30:00,89.85,90.96,89.68,90.93,176862.0,84.0203,85.0583,83.8613,85.0302,176862.0
2020-05-05 10:00:00,90.9,91.5,90.46,91.5,149258.0,85.0022,85.5632,84.5907,85.5632,149258.0
2020-05-05 10:30:00,91.5,92.27,91.45,92.06,140129.0,85.5632,86.2833,85.5165,86.0869,140129.0
2020-05-05 11:00:00,92.08,92.17,91.92,92.15,128621.0,86.1056,86.1898,85.956,86.1711,128621.0
2020-05-05 11:30:00,92.15,92.69,91.94,92.67,125159.0,86.1711,86.676,85.9747,86.6573,125159.0
2020-05-05 12:00:00,92.69,93.26,92.68,93.25,162526.0,86.676,87.209,86.6667,87.1997,162526.0
2020-05-05 12:30:00,93.24,93.33,92.88,93.02,112242.0,87.1903,87.2745,86.8537,86.9846,112242.0
2020-05-05 13:00:00,92.99,93.25,92.91,93.2,99929.0,86.9566,87.1997,86.8818,87.1529,99929.0
2020-05-05 13:30:00,93.21,93.45,93.19,93.19,86997.0,87.1623,87.3867,87.1436,87.1436,86997.0
2020-05-05 14:00:00,93.2,93.43,93.17,93.19,95821.0,87.1529,87.368,87.1249,87.1436,95821.0
2020-05-05 14:30:00,93.19,93.43,93.11,93.42,128021.0,87.1436,87.368,87.0688,87.3587,128021.0
2020-05-05 15:00:00,93.43,93.78,93.13,93.17,234493.0,87.368,87.6953,87.0875,87.1249,234493.0
2020-05-05 15:30:00,93.16,93.3,92.76,93.02,360799.0,87.1155,87.2465,86.7415,86.9846,360799.0
2020-05-06 09:30:00,93.34,93.41,92.77,92.89,161102.0,87.2839,87.3493,86.7508,86.8631,161102.0
2020-05-06 10:00:00,92.86,93.03,92.29,92.4,102948.0,86.835,86.994,86.302,86.4048,102948.0
2020-05-06 10:30:00,92.4,93.09,92.35,92.9,92722.0,86.4048,87.0501,86.3581,86.8724,92722.0
2020-05-06 11:00:00,92.91,93.01,92.39,92.82,77819.0,86.8818,86.9753,86.3955,86.7976,77819.0
2020-05-06 11:30:00,92.78,92.97,92.6,92.69,73360.0,86.7602,86.9379,86.5919,86.676,73360.0
2020-05-06 12:00:00,92.64,93.21,92.63,93.05,82490.0,86.6293,87.1623,86.6199,87.0127,82490.0
2020-05-06 12:30:00,93.05,93.3,93.02,93.1,48698.0,87.0127,87.2465,86.9846,87.0594,48698.0
2020-05-06 13:00:00,93.12,93.33,93.02,93.28,71234.0,87.0781,87.2745,86.9846,87.2277,71234.0
2020-05-06 13:30:00,93.26,93.44,92.53,92.78,228422.0,87.209,87.3774,86.5264,86.7602,228422.0
2020-05-06 14:00:00,92.77,92.86,92.43,92.72,111958.0,86.7508,86.835,86.4329,86.7041,111958.0
2020-05-06 14:30:00,92.69,92.96,92.61,92.73,68994.0,86.676,86.9285,86.6012,86.7134,68994.0
2020-05-06 15:00:00,92.73,92.88,92.52,92.52,101229.0,86.7134,86.8537,86.5171,86.5171,101229.0
2020-05-06 15:30:00,92.49,92.5,91.65,91.78,242756.0,86.489,86.4984,85.7035,85.8251,242756.0
2020-05-07 09:30:00,92.99,94.25,92.61,94.19,201127.0,86.9566,88.1348,86.6012,88.0787,201127.0
2020-05-07 10:00:00,94.19,94.28,93.54,94.24,82847.0,88.0787,88.1629,87.4709,88.1255,82847.0
2020-05-07 10:30:00,94.25,94.3,93.88,93.99,120588.0,88.1348,88.1816,87.7888,87.8917,120588.0
2020-05-07 11:00:00,93.99,94.47,93.95,94.09,69793.0,87.8917,88.3405,87.8543,87.9852,69793.0
2020-05-07 11:30:00,94.1,94.59,93.97,94.54,76648.0,87.9945,88.4528,87.873,88.406,76648.0
2020-05-07 12:00:00,94.56,94.68,94.36,94.36,62689.0,88.4247,88.5369,88.2377,88.2377,62689.0
2020-05-07 12:30:00,94.36,94.44,94.03,94.1,65715.0,88.2377,88.3125,87.9291,87.9945,65715.0
2020-05-07 13:00:00,94.11,94.36,93.98,94.0,60303.0,88.0039,88.2377,87.8823,87.901,60303.0
2020-05-07 13:30:00,94.02,94.04,93.73,93.77,47088.0,87.9197,87.9384,87.6486,87.686,47088.0
2020-05-07 14:00:00,93.73,93.88,93.42,93.44,52917.0,87.6486,87.7888,87.3587,87.3774,52917.0
2020-05-07 14:30:00,93.45,93.59,93.19,93.54,60538.0,87.3867,87.5176,87.1436,87.4709,60538.0
2020-05-07 15:00:00,93.53,93.61,93.03,93.39,93718.0,87.4615,87.5363,86.994,87.3306,93718.0
2020-05-07 15:30:00,93.39,93.44,92.86,93.1,250910.0,87.3306,87.3774,86.835,87.0594,250910.0
2020-05-08 09:30:00,94.66,94.7,92.81,93.38,233766.0,88.5182,88.5556,86.7882,87.3213,233766.0
2020-05-08 10:00:00,93.35,93.55,92.89,93.04,81380.0,87.2932,87.4802,86.8631,87.0033,81380.0
2020-05-08 10:30:00,93.04,93.33,92.77,93.31,95856.0,87.0033,87.2745,86.7508,87.2558,95856.0
2020-05-08 11:00:00,93.31,93.45,93.08,93.35,53004.0,87.2558,87.3867,87.0407,87.2932,53004.0
2020-05-08 11:30:00,93.36,93.6,93.3,93.49,47857.0,87.3026,87.527,87.2465,87.4241,47857.0
2020-05-08 12:00:00,93.49,93.71,93.49,93.63,52495.0,87.4241,87.6298,87.4241,87.555,52495.0
2020-05-08 12:30:00,93.64,93.73,93.52,93.52,49050.0,87.5644,87.6486,87.4522,87.4522,49050.0
2020-05-08 13:00:00,93.52,93.57,93.2,93.26,45398.0,87.4522,87.4989,87.1529,87.209,45398.0
2020-05-08 13:30:00,93.28,93.35,92.89,92.94,58564.0,87.2277,87.2932,86.8631,86.9098,58564.0
2020-05-08 14:00:00,92.94,93.11,92.92,93.1,65300.0,86.9098,87.0688,86.8911,87.0594,65300.0
2020-05-08 14:30:00,93.1,93.24,92.98,93.2,136069.0,87.0594,87.1903,86.9472,87.1529,136069.0
2020-05-08 15:00:00,93.2,93.36,93.18,93.25,109165.0,87.1529,87.3026,87.1342,87.1997,109165.0
2020-05-08 15:30:00,93.26,93.72,93.21,93.53,328352.0,87.209,87.6392,87.1623,87.4615,328352.0
2020-05-11 09:30:00,93.22,94.02,92.7,93.54,199600.0,87.1716,87.9197,86.6854,87.4709,199600.0
2020-05-11 10:00:00,93.53,94.01,93.45,93.59,167525.0,87.4615,87.9104,87.3867,87.5176,167525.0
2020-05-11 10:30:00,93.58,94.13,93.55,93.9,95327.0,87.5083,88.0226,87.4802,87.8075,95327.0
2020-05-11 11:00:00,93.9,94.16,93.73,94.06,186614.0,87.8075,88.0507,87.6486,87.9571,186614.0
2020-05-11 11:30:00,94.08,94.17,93.77,94.0,65930.0,87.9758,88.06,87.686,87.901,65930.0
2020-05-11 12:00:00,94.01,94.06,93.77,94.02,53841.0,87.9104,87.9571,87.686,87.9197,53841.0
2020-05-11 12:30:00,93.99,94.08,93.86,93.99,90204.0,87.8917,87.9758,87.7701,87.8917,90204.0
2020-05-11 13:00:00,94.0,94.14,93.93,93.93,51640.0,87.901,88.0319,87.8356,87.8356,51640.0
2020-05-11 13:30:00,93.95,94.18,93.95,94.06,56496.0,87.8543,88.0694,87.8543,87.9571,56496.0
2020-05-11 14:00:00,94.04,94.1,93.45,93.61,109702.0,87.9384,87.9945,87.3867,87.5363,109702.0
2020-05-11 14:30:00,93.6,94.16,93.49,94.12,107552.0,87.527,88.0507,87.4241,88.0132,107552.0
2020-05-11 15:00:00,94.11,94.32,94.02,94.02,118967.0,88.0039,88.2003,87.9197,87.9197,118967.0
2020-05-11 15:30:00,94.05,94.25,93.88,94.15,471792.0,87.9478,88.1348,87.7888,88.0413,471792.0
2020-05-12 09:30:00,94.66,94.7,93.56,93.97,209368.0,88.5182,88.5556,87.4896,87.873,209368.0
2020-05-12 10:00:00,94.0,94.17,93.82,93.94,85552.0,87.901,88.06,87.7327,87.8449,85552.0
2020-05-12 10:30:00,93.94,94.29,93.86,94.29,106035.0,87.8449,88.1722,87.7701,88.1722,106035.0
2020-05-12 11:00:00,94.29,94.45,94.05,94.05,96734.0,88.1722,88.3218,87.9478,87.9478,96734.0
2020-05-12 11:30:00,94.07,94.15,93.61,93.88,82766.0,87.9665,88.0413,87.5363,87.7888,82766.0
2020-05-12 12:00:00,93.84,93.98,93.7,93.96,90829.0,87.7514,87.8823,87.6205,87.8636,90829.0
2020-05-12 12:30:00,93.95,94.08,93.82,93.95,86715.0,87.8543,87.9758,87.7327,87.8543,86715.0
2020-05-12 13:00:00,93.94,93.96,93.73,93.8,150477.0,87.8449,87.8636,87.6486,87.714,150477.0
2020-05-12 13:30:00,93.8,93.87,93.68,93.81,118690.0,87.714,87.7795,87.6018,87.7234,118690.0
2020-05-12 14:00:00,93.79,93.9,93.64,93.89,178507.0,87.7047,87.8075,87.5644,87.7982,178507.0
2020-05-12 14:30:00,93.88,94.09,93.7,93.98,171379.0,87.7888,87.9852,87.6205,87.8823,171379.0
2020-05-12 15:00:00,93.98,93.98,93.68,93.75,159573.0,87.8823,87.8823,87.6018,87.6673,159573.0
2020-05-12 15:30:00,93.75,93.83,92.51,92.54,460911.0,87.6673,87.7421,86.5077,86.5358,460911.0
2020-05-13 09:30:00,92.17,92.85,91.41,92.75,163336.0,86.1898,86.8256,85.4791,86.7321,163336.0
2020-05-13 10:00:00,92.72,93.72,92.71,93.67,97520.0,86.7041,87.6392,86.6947,87.5924,97520.0
2020-05-13 10:30:00,93.66,93.99,93.5,93.6,128619.0,87.5831,87.8917,87.4335,87.527,128619.0
2020-05-13 11:00:00,93.6,93.97,93.2,93.54,128134.0,87.527,87.873,87.1529,87.4709,128134.0
2020-05-13 11:30:00,93.57,93.59,92.43,92.66,110457.0,87.4989,87.5176,86.4329,86.648,110457.0
2020-05-13 12:00:00,92.62,92.74,92.35,92.67,138183.0,86.6106,86.7228,86.3581,86.6573,138183.0
2020-05-13 12:30:00,92.68,92.99,92.44,92.95,171971.0,86.6667,86.9566,86.4422,86.9192,171971.0
2020-05-13 13:00:00,92.95,93.25,92.77,93.16,197132.0,86.9192,87.1997,86.7508,87.1155,197132.0
2020-05-13 13:30:00,93.17,93.23,92.96,93.06,168738.0,87.1249,87.181,86.9285,87.022,168738.0
2020-05-13 14:00:00,93.05,93.29,92.92,92.98,140553.0,87.0127,87.2371,86.8911,86.9472,140553.0
2020-05-13 14:30:00,92.98,93.18,92.87,93.04,173597.0,86.9472,87.1342,86.8444,87.0033,173597.0
2020-05-13 15:00:00,93.05,93.34,92.14,92.49,226848.0,87.0127,87.2839,86.1617,86.489,226848.0
2020-05-13 15:30:00,92.51,93.38,92.44,93.21,356338.0,86.5077,87.3213,86.4422,87.1623,356338.0
2020-05-14 09:30:00,91.77,92.66,91.65,92.23,212089.0,85.8157,86.648,85.7035,86.2459,212089.0
2020-05-14 10:00:00,92.21,92.27,91.6,91.66,102012.0,86.2272,86.2833,85.6568,85.7129,102012.0
2020-05-14 10:30:00,91.7,91.73,91.04,91.04,133265.0,85.7503,85.7783,85.1331,85.1331,133265.0
2020-05-14 11:00:00,91.03,92.03,91.01,91.71,171133.0,85.1237,86.0589,85.105,85.7596,171133.0
2020-05-14 11:30:00,91.72,92.36,91.7,91.94,69607.0,85.769,86.3674,85.7503,85.9747,69607.0
2020-05-14 12:00:00,91.95,92.47,91.74,92.2,64731.0,85.984,86.4703,85.7877,86.2178,64731.0
2020-05-14 12:30:00,92.19,92.63,92.12,92.53,74079.0,86.2085,86.6199,86.143,86.5264,74079.0
2020-05-14 13:00:00,92.52,93.08,92.49,92.96,74934.0,86.5171,87.0407,86.489,86.9285,74934.0
2020-05-14 13:30:00,92.95,93.03,92.61,92.63,63215.0,86.9192,86.994,86.6012,86.6199,63215.0
2020-05-14 14:00:00,92.61,92.73,92.39,92.48,80577.0,86.6012,86.7134,86.3955,86.4797,80577.0
2020-05-14 14:30:00,92.48,92.59,92.26,92.5,120347.0,86.4797,86.5825,86.2739,86.4984,120347.0
2020-05-14 15:00:00,92.5,93.13,92.45,93.01,83794.0,86.4984,87.0875,86.4516,86.9753,83794.0
2020-05-14 15:30:00,93.03,93.27,92.66,93.25,308076.0,86.994,87.2184,86.648,87.1997,308076.0
2020-05-15 09:30:00,92.92,93.6,92.76,93.54,194730.0,86.8911,87.527,86.7415,87.4709,194730.0
2020-05-15 10:00:00,93.59,94.09,93.42,93.56,85558.0,87.5176,87.9852,87.3587,87.4896,85558.0
2020-05-15 10:30:00,93.51,93.56,92.86,93.07,82714.0,87.4428,87.4896,86.835,87.0314,82714.0
2020-05-15 11:00:00,92.97,93.07,92.68,92.82,69738.0,86.9379,87.0314,86.6667,86.7976,69738.0
2020-05-15 11:30:00,92.81,93.41,92.75,93.39,71204.0,86.7882,87.3493,86.7321,87.3306,71204.0
2020-05-15 12:00:00,93.41,93.63,93.35,93.41,70646.0,87.3493,87.555,87.2932,87.3493,70646.0
2020-05-15 12:30:00,93.4,93.43,92.89,93.05,51128.0,87.34,87.368,86.8631,87.0127,51128.0
2020-05-15 13:00:00,93.07,93.52,93.04,93.49,50967.0,87.0314,87.4522,87.0033,87.4241,50967.0
2020-05-15 13:30:00,93.48,93.54,93.23,93.39,46526.0,87.4148,87.4709,87.181,87.3306,46526.0
2020-05-15 14:00:00,93.38,93.73,93.38,93.61,42267.0,87.3213,87.6486,87.3213,87.5363,42267.0
2020-05-15 14:30:00,93.6,93.63,92.99,93.08,77761.0,87.527,87.555,86.9566,87.0407,77761.0
2020-05-15 15:00:00,93.11,93.42,93.05,93.31,130833.0,87.0688,87.3587,87.0127,87.2558,130833.0
2020-05-15 15:30:00,93.32,93.49,93.09,93.48,354115.0,87.2652,87.4241,87.0501,87.4148,354115.0
2020-05-18 09:30:00,95.26,95.76,94.39,95.72,324253.0,89.0793,89.5468,88.2657,89.5094,324253.0
2020-05-18 10:00:00,95.74,95.85,95.4,95.46,136998.0,89.5281,89.631,89.2102,89.2663,136998.0
2020-05-18 10:30:00,95.46,95.58,95.25,95.34,90058.0,89.2663,89.3785,89.0699,89.1541,90058.0
2020-05-18 11:00:00,95.35,95.8,95.31,95.49,123325.0,89.1634,89.5842,89.126,89.2944,123325.0
2020-05-18 11:30:00,95.47,95.73,95.22,95.58,141276.0,89.2757,89.5188,89.0419,89.3785,141276.0
2020-05-18 12:00:00,95.53,95.68,95.41,95.57,58111.0,89.3318,89.472,89.2195,89.3692,58111.0
2020-05-18 12:30:00,95.58,95.59,95.26,95.43,44720.0,89.3785,89.3879,89.0793,89.2383,44720.0
2020-05-18 13:00:00,95.42,95.74,95.42,95.69,56544.0,89.2289,89.5281,89.2289,89.4814,56544.0
2020-05-18 13:30:00,95.7,95.95,95.69,95.8,82707.0,89.4907,89.7245,89.4814,89.5842,82707.0
2020-05-18 14:00:00,95.81,96.29,95.8,96.22,128641.0,89.5936,90.0425,89.5842,89.977,128641.0
2020-05-18 14:30:00,96.22,96.39,96.07,96.16,122755.0,89.977,90.136,89.8367,89.9209,122755.0
2020-05-18 15:00:00,96.13,96.17,95.86,95.96,129106.0,89.8928,89.9302,89.6404,89.7339,129106.0
2020-05-18 15:30:00,95.97,96.74,95.91,95.92,375027.0,89.7432,90.4633,89.6871,89.6965,375027.0
2020-05-19 09:30:00,95.51,96.14,95.34,95.5,97895.0,89.3131,89.9022,89.1541,89.3037,97895.0
2020-05-19 10:00:00,95.51,96.02,95.5,95.64,89719.0,89.3131,89.79,89.3037,89.4346,89719.0
2020-05-19 10:30:00,95.68,95.86,95.39,95.52,82754.0,89.472,89.6404,89.2008,89.3224,82754.0
2020-05-19 11:00:00,95.5,95.55,95.21,95.35,73366.0,89.3037,89.3505,89.0325,89.1634,73366.0
2020-05-19 11:30:00,95.4,95.47,94.76,94.76,55768.0,89.2102,89.2757,88.6117,88.6117,55768.0
2020-05-19 12:00:00,94.78,94.91,94.42,94.5,59261.0,88.6304,88.752,88.2938,88.3686,59261.0
2020-05-19 12:30:00,94.52,94.52,94.2,94.23,52361.0,88.3873,88.3873,88.0881,88.1161,52361.0
2020-05-19 13:00:00,94.24,94.42,94.11,94.41,53302.0,88.1255,88.2938,88.0039,88.2844,53302.0
2020-05-19 13:30:00,94.42,94.56,94.31,94.42,44348.0,88.2938,88.4247,88.1909,88.2938,44348.0
2020-05-19 14:00:00,94.4,94.53,94.31,94.37,50913.0,88.2751,88.3966,88.1909,88.247,50913.0
2020-05-19 14:30:00,94.37,94.51,93.72,93.82,81691.0,88.247,88.3779,87.6392,87.7327,81691.0
2020-05-19 15:00:00,93.8,94.25,93.71,93.82,137132.0,87.714,88.1348,87.6298,87.7327,137132.0
2020-05-19 15:30:00,93.81,93.82,92.69,92.94,404597.0,87.7234,87.7327,86.676,86.9098,404597.0
2020-05-20 09:30:00,94.06,94.36,93.09,93.45,198239.0,87.9571,88.2377,87.0501,87.3867,198239.0
2020-05-20 10:00:00,93.47,93.88,93.25,93.88,215388.0,87.4054,87.7888,87.1997,87.7888,215388.0
2020-05-20 10:30:00,93.88,93.98,93.37,93.56,88849.0,87.7888,87.8823,87.3119,87.4896,88849.0
2020-05-20 11:00:00,93.58,94.12,93.58,93.81,90609.0,87.5083,88.0132,87.5083,87.7234,90609.0
2020-05-20 11:30:00,93.82,94.1,93.67,93.8,146955.0,87.7327,87.9945,87.5924,87.714,146955.0
2020-05-20 12:00:00,93.81,93.96,93.54,93.65,77065.0,87.7234,87.8636,87.4709,87.5737,77065.0
2020-05-20 12:30:00,93.66,93.79,93.53,93.67,61303.0,87.5831,87.7047,87.4615,87.5924,61303.0
2020-05-20 13:00:00,93.66,93.84,93.52,93.64,59208.0,87.5831,87.7514,87.4522,87.5644,59208.0
2020-05-20 13:30:00,93.65,93.89,93.65,93.73,69360.0,87.5737,87.7982,87.5737,87.6486,69360.0
2020-05-20 14:00:00,93.72,93.96,93.61,93.63,103196.0,87.6392,87.8636,87.5363,87.555,103196.0
2020-05-20 14:30:00,93.63,93.87,93.58,93.68,98445.0,87.555,87.7795,87.5083,87.6018,98445.0
2020-05-20 15:00:00,93.66,93.73,93.42,93.53,109453.0,87.5831,87.6486,87.3587,87.4615,109453.0
2020-05-20 15:30:00,93.54,93.69,93.26,93.48,291036.0,87.4709,87.6111,87.209,87.4148,291036.0
2020-05-21 09:30:00,93.2,93.72,93.03,93.1,98074.0,87.1529,87.6392,86.994,87.0594,98074.0
2020-05-21 10:00:00,93.16,93.33,92.93,93.02,52501.0,87.1155,87.2745,86.9005,86.9846,52501.0
2020-05-21 10:30:00,93.02,93.02,92.23,92.32,107367.0,86.9846,86.9846,86.2459,86.33,107367.0
2020-05-21 11:00:00,92.31,92.42,92.1,92.24,46140.0,86.3207,86.4235,86.1243,86.2552,46140.0
2020-05-21 11:30:00,92.28,92.56,92.27,92.36,44067.0,86.2926,86.5545,86.2833,86.3674,44067.0
2020-05-21 12:00:00,92.37,92.7,92.37,92.45,50294.0,86.3768,86.6854,86.3768,86.4516,50294.0
2020-05-21 12:30:00,92.46,92.46,92.04,92.15,44212.0,86.461,86.461,86.0682,86.1711,44212.0
2020-05-21 13:00:00,92.17,92.44,92.08,92.36,81961.0,86.1898,86.4422,86.1056,86.3674,81961.0
2020-05-21 13:30:00,92.35,92.57,92.33,92.51,62807.0,86.3581,86.5638,86.3394,86.5077,62807.0
2020-05-21 14:00:00,92.5,92.93,92.45,92.9,70042.0,86.4984,86.9005,86.4516,86.8724,70042.0
2020-05-21 14:30:00,92.9,92.99,92.53,92.63,66011.0,86.8724,86.9566,86.5264,86.6199,66011.0
2020-05-21 15:00:00,92.63,92.82,92.56,92.79,78158.0,86.6199,86.7976,86.5545,86.7695,78158.0
2020-05-21 15:30:00,92.74,93.09,92.63,92.78,219322.0,86.7228,87.0501,86.6199,86.7602,219322.0
2020-05-22 09:30:00,93.16,93.23,92.41,92.68,139909.0,87.1155,87.181,86.4142,86.6667,139909.0
2020-05-22 10:00:00,92.68,92.95,92.58,92.69,89494.0,86.6667,86.9192,86.5732,86.676,89494.0
2020-05-22 10:30:00,92.72,92.9,92.47,92.48,83094.0,86.7041,86.8724,86.4703,86.4797,83094.0
2020-05-22 11:00:00,92.46,92.95,92.43,92.86,105118.0,86.461,86.9192,86.4329,86.835,105118.0
2020-05-22 11:30:00,92.88,92.9,92.77,92.82,55401.0,86.8537,86.8724,86.7508,86.7976,55401.0
2020-05-22 12:00:00,92.83,93.12,92.82,92.98,88017.0,86.8069,87.0781,86.7976,86.9472,88017.0
2020-05-22 12:30:00,92.99,93.17,92.95,93.05,50505.0,86.9566,87.1249,86.9192,87.0127,50505.0
2020-05-22 13:00:00,93.03,93.13,92.91,92.96,47090.0,86.994,87.0875,86.8818,86.9285,47090.0
2020-05-22 13:30:00,92.97,92.97,92.75,92.84,38995.0,86.9379,86.9379,86.7321,86.8163,38995.0
2020-05-22 14:00:00,92.85,93.08,92.82,93.04,61954.0,86.8256,87.0407,86.7976,87.0033,61954.0
2020-05-22 14:30:00,93.04,93.21,92.97,93.03,49459.0,87.0033,87.1623,86.9379,86.994,49459.0
2020-05-22 15:00:00,93.02,93.17,92.9,92.95,64955.0,86.9846,87.1249,86.8724,86.9192,64955.0
2020-05-22 15:30:00,92.95,93.84,92.93,93.69,263867.0,86.9192,87.7514,86.9005,87.6111,263867.0
2020-05-26 09:30:00,95.34,95.69,94.5,94.86,162687.0,89.1541,89.4814,88.3686,88.7052,162687.0
2020-05-26 10:00:00,94.85,95.39,94.75,95.39,89754.0,88.6959,89.2008,88.6024,89.2008,89754.0
2020-05-26 10:30:00,95.39,95.47,95.26,95.38,84261.0,89.2008,89.2757,89.0793,89.1915,84261.0
2020-05-26 11:00:00,95.39,95.51,95.07,95.18,89058.0,89.2008,89.3131,88.9016,89.0045,89058.0
2020-05-26 11:30:00,95.18,95.19,94.74,94.89,81857.0,89.0045,89.0138,88.593,88.7333,81857.0
2020-05-26 12:00:00,94.89,95.05,94.77,94.84,92806.0,88.7333,88.8829,88.6211,88.6865,92806.0
2020-05-26 12:30:00,94.83,95.14,94.8,95.1,69749.0,88.6772,88.9671,88.6491,88.9297,69749.0
2020-05-26 13:00:00,95.13,95.29,95.0,95.12,122194.0,88.9577,89.1073,88.8362,88.9484,122194.0
2020-05-26 13:30:00,95.12,95.15,94.71,94.94,77454.0,88.9484,88.9764,88.565,88.78,77454.0
2020-05-26 14:00:00,94.95,95.06,94.91,95.01,52385.0,88.7894,88.8923,88.752,88.8455,52385.0
2020-05-26 14:30:00,95.01,95.06,94.84,95.03,67602.0,88.8455,88.8923,88.6865,88.8642,67602.0
2020-05-26 15:00:00,95.04,95.04,94.72,94.74,83029.0,88.8736,88.8736,88.5743,88.593,83029.0
2020-05-26 15:30:00,94.72,94.88,94.02,94.23,350396.0,88.5743,88.7239,87.9197,88.1161,350396.0
2020-05-27 09:30:00,94.87,94.99,92.94,93.02,229370.0,88.7146,88.8268,86.9098,86.9846,229370.0
2020-05-27 10:00:00,93.01,93.85,93.01,93.74,170842.0,86.9753,87.7608,86.9753,87.6579,170842.0
2020-05-27 10:30:00,93.76,94.08,93.37,93.46,172453.0,87.6766,87.9758,87.3119,87.3961,172453.0
2020-05-27 11:00:00,93.43,93.63,93.14,93.18,121720.0,87.368,87.555,87.0968,87.1342,121720.0
2020-05-27 11:30:00,93.23,93.3,92.3,92.95,102978.0,87.181,87.2465,86.3113,86.9192,102978.0
2020-05-27 12:00:00,92.98,93.22,92.8,92.83,146189.0,86.9472,87.1716,86.7789,86.8069,146189.0
2020-05-27 12:30:00,92.85,92.93,92.46,92.63,95503.0,86.8256,86.9005,86.461,86.6199,95503.0
2020-05-27 13:00:00,92.63,92.75,92.21,92.23,94450.0,86.6199,86.7321,86.2272,86.2459,94450.0
2020-05-27 13:30:00,92.25,92.32,91.89,92.0,117270.0,86.2646,86.33,85.9279,86.0308,117270.0
2020-05-27 14:00:00,92.01,92.48,92.0,92.29,110638.0,86.0401,86.4797,86.0308,86.302,110638.0
2020-05-27 14:30:00,92.28,92.42,92.13,92.34,123885.0,86.2926,86.4235,86.1524,86.3487,123885.0
2020-05-27 15:00:00,92.36,92.48,91.98,92.45,208754.0,86.3674,86.4797,86.0121,86.4516,208754.0
2020-05-27 15:30:00,92.46,93.1,92.45,92.82,599856.0,86.461,87.0594,86.4516,86.7976,599856.0
2020-05-28 09:30:00,93.87,95.17,93.11,95.17,214974.0,87.7795,88.9951,87.0688,88.9951,214974.0
2020-05-28 10:00:00,95.17,95.44,94.88,95.09,114532.0,88.9951,89.2476,88.7239,88.9203,114532.0
2020-05-28 10:30:00,95.17,95.44,94.77,95.0,120856.0,88.9951,89.2476,88.6211,88.8362,120856.0
2020-05-28 11:00:00,95.03,95.3,94.63,95.11,95628.0,88.8642,89.1167,88.4902,88.939,95628.0
2020-05-28 11:30:00,95.15,95.52,95.11,95.38,64278.0,88.9764,89.3224,88.939,89.1915,64278.0
2020-05-28 12:00:00,95.41,95.45,95.15,95.34,140471.0,89.2195,89.257,88.9764,89.1541,140471.0
2020-05-28 12:30:00,95.32,95.6,95.21,95.22,76291.0,89.1354,89.3972,89.0325,89.0419,76291.0
2020-05-28 13:00:00,95.23,95.64,95.23,95.44,104038.0,89.0512,89.4346,89.0512,89.2476,104038.0
2020-05-28 13:30:00,95.4,95.51,95.28,95.38,81866.0,89.2102,89.3131,89.098,89.1915,81866.0
2020-05-28 14:00:00,95.38,95.42,95.17,95.18,80735.0,89.1915,89.2289,88.9951,89.0045,80735.0
2020-05-28 14:30:00,95.18,95.31,95.06,95.27,141315.0,89.0045,89.126,88.8923,89.0886,141315.0
2020-05-28 15:00:00,95.26,95.27,94.84,94.9,121025.0,89.0793,89.0886,88.6865,88.7426,121025.0
2020-05-28 15:30:00,94.89,95.05,94.4,94.87,453633.0,88.7333,88.8829,88.2751,88.7146,453633.0
2020-05-29 09:30:00,94.92,95.41,94.66,95.05,154619.0,88.7613,89.2195,88.5182,88.8829,154619.0
2020-05-29 10:00:00,95.04,95.38,94.54,94.84,94317.0,88.8736,89.1915,88.406,88.6865,94317.0
2020-05-29 10:30:00,94.86,95.07,94.75,94.94,69497.0,88.7052,88.9016,88.6024,88.78,69497.0
2020-05-29 11:00:00,94.95,95.39,94.8,95.25,102440.0,88.7894,89.2008,88.6491,89.0699,102440.0
2020-05-29 11:30:00,95.23,95.33,95.11,95.23,69683.0,89.0512,89.1447,88.939,89.0512,69683.0
2020-05-29 12:00:00,95.24,95.48,95.07,95.2,93999.0,89.0606,89.285,88.9016,89.0232,93999.0
2020-05-29 12:30:00,95.18,95.42,94.77,95.24,90851.0,89.0045,89.2289,88.6211,89.0606,90851.0
2020-05-29 13:00:00,95.28,95.48,95.09,95.39,53436.0,89.098,89.285,88.9203,89.2008,53436.0
2020-05-29 13:30:00,95.39,95.41,95.07,95.26,46799.0,89.2008,89.2195,88.9016,89.0793,46799.0
2020-05-29 14:00:00,95.25,95.98,95.16,95.9,177359.0,89.0699,89.7526,88.9858,89.6778,177359.0
2020-05-29 14:30:00,95.89,96.77,95.72,96.7,274946.0,89.6684,90.4913,89.5094,90.4258,274946.0
2020-05-29 15:00:00,96.75,97.05,96.24,96.62,223801.0,90.4726,90.7531,89.9957,90.351,223801.0
2020-05-29 15:30:00,96.62,97.37,96.56,97.2,431899.0,90.351,91.0524,90.2949,90.8934,431899.0
2020-06-01 09:30:00,97.4,98.19,96.93,97.04,229179.0,91.0804,91.8192,90.6409,90.7438,229179.0
2020-06-01 10:00:00,97.08,97.6,97.07,97.45,93551.0,90.7812,91.2675,90.7718,91.1272,93551.0
2020-06-01 10:30:00,97.45,97.67,97.27,97.64,80804.0,91.1272,91.3329,90.9589,91.3049,80804.0
2020-06-01 11:00:00,97.66,97.72,97.42,97.59,69145.0,91.3236,91.3797,91.0991,91.2581,69145.0
2020-06-01 11:30:00,97.57,97.99,97.56,97.81,61459.0,91.2394,91.6322,91.2301,91.4638,61459.0
2020-06-01 12:00:00,97.82,97.99,97.66,97.91,59737.0,91.4732,91.6322,91.3236,91.5573,59737.0
2020-06-01 12:30:00,97.93,98.16,97.87,98.15,57199.0,91.576,91.7911,91.5199,91.7818,57199.0
2020-06-01 13:00:00,98.17,98.28,98.09,98.16,40229.0,91.8005,91.9033,91.7257,91.7911,40229.0
2020-06-01 13:30:00,98.18,98.43,98.16,98.27,44751.0,91.8098,92.0436,91.7911,91.894,44751.0
2020-06-01 14:00:00,98.3,98.48,98.13,98.3,58913.0,91.922,92.0904,91.7631,91.922,58913.0
2020-06-01 14:30:00,98.31,98.48,98.23,98.36,60355.0,91.9314,92.0904,91.8566,91.9781,60355.0
2020-06-01 15:00:00,98.37,98.4,98.02,98.03,66525.0,91.9875,92.0155,91.6602,91.6696,66525.0
2020-06-01 15:30:00,98.02,98.02,97.58,97.65,191744.0,91.6602,91.6602,91.2488,91.3142,191744.0
2020-06-02 09:30:00,98.04,98.12,96.54,96.64,134663.0,91.6789,91.7537,90.2762,90.3697,134663.0
2020-06-02 10:00:00,96.63,97.06,96.45,96.98,161117.0,90.3604,90.7625,90.1921,90.6877,161117.0
2020-06-02 10:30:00,97.03,97.09,96.62,96.7,110251.0,90.7344,90.7905,90.351,90.4258,110251.0
2020-06-02 11:00:00,96.7,96.71,96.2,96.22,168675.0,90.4258,90.4352,89.9583,89.977,168675.0
2020-06-02 11:30:00,96.22,96.51,95.93,96.05,143211.0,89.977,90.2482,89.7058,89.818,143211.0
2020-06-02 12:00:00,96.07,96.39,96.04,96.26,167715.0,89.8367,90.136,89.8087,90.0144,167715.0
2020-06-02 12:30:00,96.26,96.34,95.98,96.17,186151.0,90.0144,90.0892,89.7526,89.9302,186151.0
2020-06-02 13:00:00,96.18,96.43,96.09,96.26,128708.0,89.9396,90.1734,89.8554,90.0144,128708.0
2020-06-02 13:30:00,96.27,96.48,96.15,96.3,151236.0,90.0237,90.2201,89.9115,90.0518,151236.0
2020-06-02 14:00:00,96.28,96.42,96.17,96.3,113821.0,90.0331,90.164,89.9302,90.0518,113821.0
2020-06-02 14:30:00,96.31,96.35,96.17,96.21,96572.0,90.0612,90.0986,89.9302,89.9676,96572.0
2020-06-02 15:00:00,96.23,96.43,96.12,96.2,170383.0,89.9863,90.1734,89.8835,89.9583,170383.0
2020-06-02 15:30:00,96.18,96.46,95.94,96.4,352629.0,89.9396,90.2014,89.7152,90.1453,352629.0
2020-06-03 09:30:00,96.63,97.07,96.36,96.64,211344.0,90.3604,90.7718,90.1079,90.3697,211344.0
2020-06-03 10:00:00,96.68,96.68,95.94,96.01,162927.0,90.4071,90.4071,89.7152,89.7806,162927.0
2020-06-03 10:30:00,96.04,96.48,96.0,96.38,204508.0,89.8087,90.2201,89.7713,90.1266,204508.0
2020-06-03 11:00:00,96.39,97.3,96.32,97.17,391839.0,90.136,90.9869,90.0705,90.8654,391839.0
2020-06-03 11:30:00,97.18,97.33,97.05,97.31,105811.0,90.8747,91.015,90.7531,90.9963,105811.0
2020-06-03 12:00:00,97.32,97.5,97.05,97.09,148751.0,91.0056,91.1739,90.7531,90.7905,148751.0
2020-06-03 12:30:00,97.05,97.22,96.75,97.01,53968.0,90.7531,90.9121,90.4726,90.7157,53968.0
2020-06-03 13:00:00,97.0,97.17,96.72,97.07,73278.0,90.7064,90.8654,90.4446,90.7718,73278.0
2020-06-03 13:30:00,97.08,97.28,97.04,97.15,77632.0,90.7812,90.9682,90.7438,90.8467,77632.0
2020-06-03 14:00:00,97.16,97.58,97.15,97.56,73507.0,90.856,91.2488,90.8467,91.2301,73507.0
2020-06-03 14:30:00,97.58,97.78,97.47,97.62,52887.0,91.2488,91.4358,91.1459,91.2862,52887.0
2020-06-03 15:00:00,97.65,97.81,97.52,97.63,76197.0,91.3142,91.4638,91.1926,91.2955,76197.0
2020-06-03 15:30:00,97.61,98.16,97.47,97.88,289778.0,91.2768,91.7911,91.1459,91.5293,289778.0
2020-06-04 09:30:00,97.21,97.47,96.62,97.09,210230.0,90.9028,91.1459,90.351,90.7905,210230.0
2020-06-04 10:00:00,97.09,97.09,96.37,96.71,166322.0,90.7905,90.7905,90.1173,90.4352,166322.0
2020-06-04 10:30:00,96.71,96.97,96.45,96.52,142781.0,90.4352,90.6783,90.1921,90.2575,142781.0
2020-06-04 11:00:00,96.6,96.62,95.95,95.98,167869.0,90.3323,90.351,89.7245,89.7526,167869.0
2020-06-04 11:30:00,95.94,95.94,95.46,95.71,94678.0,89.7152,89.7152,89.2663,89.5001,94678.0
2020-06-04 12:00:00,95.71,95.86,95.23,95.36,303129.0,89.5001,89.6404,89.0512,89.1728,303129.0
2020-06-04 12:30:00,95.38,95.43,95.03,95.17,113671.0,89.1915,89.2383,88.8642,88.9951,113671.0
2020-06-04 13:00:00,95.15,95.39,95.14,95.21,73355.0,88.9764,89.2008,88.9671,89.0325,73355.0
2020-06-04 13:30:00,95.21,95.47,95.13,95.15,123383.0,89.0325,89.2757,88.9577,88.9764,123383.0
2020-06-04 14:00:00,95.13,95.42,95.0,95.26,120673.0,88.9577,89.2289,88.8362,89.0793,120673.0
2020-06-04 14:30:00,95.3,95.49,95.0,95.27,172074.0,89.1167,89.2944,88.8362,89.0886,172074.0
2020-06-04 15:00:00,95.27,95.43,95.0,95.42,185197.0,89.0886,89.2383,88.8362,89.2289,185197.0
2020-06-04 15:30:00,95.42,95.92,95.37,95.79,550651.0,89.2289,89.6965,89.1821,89.5749,550651.0
2020-06-05 09:30:00,96.0,96.57,93.48,96.24,520478.0,89.7713,90.3043,87.4148,89.9957,520478.0
2020-06-05 10:00:00,96.26,96.98,96.11,96.81,276241.0,90.0144,90.6877,89.8741,90.5287,276241.0
2020-06-05 10:30:00,96.79,97.57,96.78,97.06,229654.0,90.51,91.2394,90.5007,90.7625,229654.0
2020-06-05 11:00:00,97.06,97.6,96.93,97.34,142316.0,90.7625,91.2675,90.6409,91.0243,142316.0
2020-06-05 11:30:00,97.34,97.57,96.62,96.62,137015.0,91.0243,91.2394,90.351,90.351,137015.0
2020-06-05 12:00:00,96.61,96.74,96.45,96.47,108554.0,90.3417,90.4633,90.1921,90.2108,108554.0
2020-06-05 12:30:00,96.49,96.91,96.49,96.82,75296.0,90.2295,90.6222,90.2295,90.5381,75296.0
2020-06-05 13:00:00,96.84,98.0,96.81,97.36,178434.0,90.5568,91.6415,90.5287,91.043,178434.0
2020-06-05 13:30:00,97.39,98.07,97.36,97.99,171387.0,91.0711,91.707,91.043,91.6322,171387.0
2020-06-05 14:00:00,97.98,98.22,97.91,98.09,108090.0,91.6228,91.8472,91.5573,91.7257,108090.0
2020-06-05 14:30:00,98.06,98.39,97.9,98.08,116771.0,91.6976,92.0062,91.548,91.7163,116771.0
2020-06-05 15:00:00,98.08,98.25,97.6,98.19,284565.0,91.7163,91.8753,91.2675,91.8192,284565.0
2020-06-05 15:30:00,98.16,98.28,97.59,97.81,411091.0,91.7911,91.9033,91.2581,91.4638,411091.0
2020-06-08 09:30:00,97.25,97.55,96.65,96.71,203414.0,90.9402,91.2207,90.3791,90.4352,203414.0
2020-06-08 10:00:00,96.67,96.97,96.42,96.83,72628.0,90.3978,90.6783,90.164,90.5474,72628.0
2020-06-08 10:30:00,96.84,97.47,96.64,97.29,88414.0,90.5568,91.1459,90.3697,90.9776,88414.0
2020-06-08 11:00:00,97.28,97.73,97.15,97.66,61431.0,90.9682,91.389,90.8467,91.3236,61431.0
2020-06-08 11:30:00,97.62,97.69,97.25,97.42,72058.0,91.2862,91.3516,90.9402,91.0991,72058.0
2020-06-08 12:00:00,97.44,97.44,97.12,97.22,52946.0,91.1178,91.1178,90.8186,90.9121,52946.0
2020-06-08 12:30:00,97.2,97.48,97.2,97.36,59194.0,90.8934,91.1552,90.8934,91.043,59194.0
2020-06-08 13:00:00,97.37,97.39,96.96,96.97,63530.0,91.0524,91.0711,90.669,90.6783,63530.0
2020-06-08 13:30:00,96.95,97.08,96.78,96.87,86628.0,90.6596,90.7812,90.5007,90.5848,86628.0
2020-06-08 14:00:00,96.87,97.05,96.76,97.03,103742.0,90.5848,90.7531,90.482,90.7344,103742.0
2020-06-08 14:30:00,97.03,97.15,96.91,97.07,92603.0,90.7344,90.8467,90.6222,90.7718,92603.0
2020-06-08 15:00:00,97.09,97.3,97.05,97.29,72031.0,90.7905,90.9869,90.7531,90.9776,72031.0
2020-06-08 15:30:00,97.29,97.56,97.11,97.56,417978.0,90.9776,91.2301,90.8092,91.2301,417978.0
2020-06-09 09:30:00,97.06,97.47,96.68,96.72,108175.0,90.7625,91.1459,90.4071,90.4446,108175.0
2020-06-09 10:00:00,96.8,97.59,96.77,97.39,100154.0,90.5194,91.2581,90.4913,91.0711,100154.0
2020-06-09 10:30:00,97.42,97.62,97.13,97.37,147956.0,91.0991,91.2862,90.828,91.0524,147956.0
2020-06-09 11:00:00,97.36,97.8,97.32,97.8,120036.0,91.043,91.4545,91.0056,91.4545,120036.0
2020-06-09 11:30:00,97.81,97.81,97.44,97.51,67817.0,91.4638,91.4638,91.1178,91.1833,67817.0
2020-06-09 12:00:00,97.51,97.77,97.27,97.68,50199.0,91.1833,91.4264,90.9589,91.3423,50199.0
2020-06-09 12:30:00,97.68,97.85,97.53,97.63,105406.0,91.3423,91.5012,91.202,91.2955,105406.0
2020-06-09 13:00:00,97.66,97.87,97.47,97.79,100549.0,91.3236,91.5199,91.1459,91.4451,100549.0
2020-06-09 13:30:00,97.78,98.1,97.58,97.93,135064.0,91.4358,91.735,91.2488,91.576,135064.0
2020-06-09 14:00:00,97.95,97.99,97.73,97.87,45238.0,91.5947,91.6322,91.389,91.5199,45238.0
2020-06-09 14:30:00,97.85,97.98,97.8,97.9,49769.0,91.5012,91.6228,91.4545,91.548,49769.0
2020-06-09 15:00:00,97.91,98.17,97.81,97.94,87013.0,91.5573,91.8005,91.4638,91.5854,87013.0
2020-06-09 15:30:00,97.93,97.95,97.34,97.45,269712.0,91.576,91.5947,91.0243,91.1272,269712.0
2020-06-10 09:30:00,97.48,97.63,96.79,96.98,189000.0,91.1552,91.2955,90.51,90.6877,189000.0
2020-06-10 10:00:00,96.97,97.41,96.84,97.23,142834.0,90.6783,91.0898,90.5568,90.9215,142834.0
2020-06-10 10:30:00,97.21,97.64,97.03,97.15,92715.0,90.9028,91.3049,90.7344,90.8467,92715.0
2020-06-10 11:00:00,97.14,97.51,97.05,97.33,63349.0,90.8373,91.1833,90.7531,91.015,63349.0
2020-06-10 11:30:00,97.3,97.3,96.88,96.89,75897.0,90.9869,90.9869,90.5942,90.6035,75897.0
2020-06-10 12:00:00,96.86,97.19,96.57,97.18,93133.0,90.5755,90.8841,90.3043,90.8747,93133.0
2020-06-10 12:30:00,97.22,97.65,97.15,97.62,31011.0,90.9121,91.3142,90.8467,91.2862,31011.0
2020-06-10 13:00:00,97.6,97.7,97.5,97.56,38307.0,91.2675,91.361,91.1739,91.2301,38307.0
2020-06-10 13:30:00,97.52,97.59,97.27,97.27,42836.0,91.1926,91.2581,90.9589,90.9589,42836.0
2020-06-10 14:00:00,97.3,97.91,97.03,97.66,71162.0,90.9869,91.5573,90.7344,91.3236,71162.0
2020-06-10 14:30:00,97.68,97.69,97.17,97.36,122725.0,91.3423,91.3516,90.8654,91.043,122725.0
2020-06-10 15:00:00,97.36,97.77,96.84,97.76,159736.0,91.043,91.4264,90.5568,91.4171,159736.0
2020-06-10 15:30:00,97.76,97.82,97.19,97.31,378329.0,91.4171,91.4732,90.8841,90.9963,378329.0
2020-06-11 09:30:00,96.99,97.0,95.54,95.99,246309.0,90.697,90.7064,89.3411,89.7619,246309.0
2020-06-11 10:00:00,96.0,96.03,94.98,95.22,203421.0,89.7713,89.7993,88.8174,89.0419,203421.0
2020-06-11 10:30:00,95.23,95.32,94.93,95.12,171139.0,89.0512,89.1354,88.7707,88.9484,171139.0
2020-06-11 11:00:00,95.07,95.09,94.35,94.45,194967.0,88.9016,88.9203,88.2283,88.3218,194967.0
2020-06-11 11:30:00,94.47,94.62,94.06,94.43,92119.0,88.3405,88.4808,87.9571,88.3031,92119.0
2020-06-11 12:00:00,94.43,94.49,93.69,93.92,102358.0,88.3031,88.3592,87.6111,87.8262,102358.0
2020-06-11 12:30:00,93.9,94.2,93.31,93.47,84027.0,87.8075,88.0881,87.2558,87.4054,84027.0
2020-06-11 13:00:00,93.44,93.69,93.2,93.22,77729.0,87.3774,87.6111,87.1529,87.1716,77729.0
2020-06-11 13:30:00,93.21,93.37,92.93,93.27,76908.0,87.1623,87.3119,86.9005,87.2184,76908.0
2020-06-11 14:00:00,93.23,93.25,92.69,92.98,139378.0,87.181,87.1997,86.676,86.9472,139378.0
2020-06-11 14:30:00,92.99,93.02,92.07,92.23,131874.0,86.9566,86.9846,86.0963,86.2459,131874.0
2020-06-11 15:00:00,92.17,92.55,91.81,91.99,188492.0,86.1898,86.5451,85.8531,86.0214,188492.0
2020-06-11 15:30:00,91.98,92.83,91.78,92.11,659940.0,86.0121,86.8069,85.8251,86.1337,659940.0
2020-06-12 09:30:00,93.59,94.34,93.11,94.34,278470.0,87.5176,88.219,87.0688,88.219,278470.0
2020-06-12 10:00:00,94.39,94.46,93.71,93.76,133434.0,88.2657,88.3312,87.6298,87.6766,133434.0
2020-06-12 10:30:00,93.77,93.8,92.81,92.97,126597.0,87.686,87.714,86.7882,86.9379,126597.0
2020-06-12 11:00:00,92.99,93.15,92.24,92.71,129345.0,86.9566,87.1062,86.2552,86.6947,129345.0
2020-06-12 11:30:00,92.73,93.43,92.47,93.35,113415.0,86.7134,87.368,86.4703,87.2932,113415.0
2020-06-12 12:00:00,93.35,93.71,93.13,93.32,98676.0,87.2932,87.6298,87.0875,87.2652,98676.0
2020-06-12 12:30:00,93.3,93.31,92.61,92.89,85799.0,87.2465,87.2558,86.6012,86.8631,85799.0
2020-06-12 13:00:00,92.91,92.95,92.31,92.39,79737.0,86.8818,86.9192,86.3207,86.3955,79737.0
2020-06-12 13:30:00,92.37,92.47,91.56,91.63,100457.0,86.3768,86.4703,85.6193,85.6848,100457.0
2020-06-12 14:00:00,91.65,92.43,91.59,92.43,81940.0,85.7035,86.4329,85.6474,86.4329,81940.0
2020-06-12 14:30:00,92.45,92.99,92.28,92.91,67607.0,86.4516,86.9566,86.2926,86.8818,67607.0
2020-06-12 15:00:00,92.93,93.39,92.55,92.7,81339.0,86.9005,87.3306,86.5451,86.6854,81339.0
2020-06-12 15:30:00,92.71,93.51,92.49,93.2,293040.0,86.6947,87.4428,86.489,87.1529,293040.0
2020-06-15 09:30:00,91.34,92.34,90.76,92.34,195487.0,85.6869,86.625,85.1428,86.625,195487.0
2020-06-15 10:00:00,92.31,92.52,91.87,91.97,88658.0,86.5969,86.7939,86.1841,86.2779,88658.0
2020-06-15 10:30:00,91.97,92.42,91.87,92.09,63062.0,86.2779,86.7,86.1841,86.3905,63062.0
2020-06-15 11:00:00,92.1,92.56,92.0,92.31,76826.0,86.3998,86.8314,86.306,86.5969,76826.0
2020-06-15 11:30:00,92.32,92.43,92.0,92.26,56945.0,86.6062,86.7094,86.306,86.5499,56945.0
2020-06-15 12:00:00,92.21,92.65,92.21,92.45,50113.0,86.503,86.9158,86.503,86.7282,50113.0
2020-06-15 12:30:00,92.44,92.91,92.37,92.86,52578.0,86.7188,87.1597,86.6531,87.1128,52578.0
2020-06-15 13:00:00,92.84,92.96,92.6,92.67,42448.0,87.094,87.2066,86.8689,86.9346,42448.0
2020-06-15 13:30:00,92.68,92.82,92.52,92.61,35594.0,86.944,87.0753,86.7939,86.8783,35594.0
2020-06-15 14:00:00,92.64,94.0,92.62,93.93,85062.0,86.9064,88.1823,86.8877,88.1166,85062.0
2020-06-15 14:30:00,94.0,94.04,93.46,93.64,48704.0,88.1823,88.2198,87.6757,87.8445,48704.0
2020-06-15 15:00:00,93.65,93.99,93.3,93.33,71344.0,87.8539,88.1729,87.5256,87.5537,71344.0
2020-06-15 15:30:00,93.33,93.83,93.05,93.78,171384.0,87.5537,88.0228,87.2911,87.9759,171384.0
2020-06-16 09:30:00,95.75,95.75,94.73,95.06,183847.0,89.8239,89.8239,88.8671,89.1767,183847.0
2020-06-16 10:00:00,95.03,95.43,94.74,95.43,219251.0,89.1485,89.5238,88.8765,89.5238,219251.0
2020-06-16 10:30:00,95.46,95.68,93.77,93.86,93245.0,89.5519,89.7583,87.9665,88.0509,93245.0
2020-06-16 11:00:00,93.72,94.82,93.4,94.65,57428.0,87.9196,88.9515,87.6194,88.792,57428.0
2020-06-16 11:30:00,94.63,94.91,94.44,94.67,96259.0,88.7733,89.0359,88.595,88.8108,96259.0
2020-06-16 12:00:00,94.66,94.79,94.33,94.76,48248.0,88.8014,88.9234,88.4918,88.8952,48248.0
2020-06-16 12:30:00,94.74,95.26,94.74,95.21,62604.0,88.8765,89.3643,88.8765,89.3174,62604.0
2020-06-16 13:00:00,95.22,95.35,95.08,95.23,54511.0,89.3267,89.4487,89.1954,89.3361,54511.0
2020-06-16 13:30:00,95.21,95.25,94.7,94.8,34292.0,89.3174,89.3549,88.8389,88.9327,34292.0
2020-06-16 14:00:00,94.83,95.31,94.7,95.09,68126.0,88.9609,89.4112,88.8389,89.2048,68126.0
2020-06-16 14:30:00,95.24,95.3,95.05,95.07,48838.0,89.3455,89.4018,89.1673,89.186,48838.0
2020-06-16 15:00:00,95.11,95.17,94.39,94.62,104489.0,89.2236,89.2798,88.5481,88.7639,104489.0
2020-06-16 15:30:00,94.65,94.93,94.29,94.78,382227.0,88.792,89.0547,88.4543,88.914,382227.0
2020-06-17 09:30:00,95.17,95.19,94.51,94.94,162676.0,89.2798,89.2986,88.6607,89.0641,162676.0
2020-06-17 10:00:00,94.93,95.17,94.57,94.64,86484.0,89.0547,89.2798,88.717,88.7826,86484.0
2020-06-17 10:30:00,94.62,95.05,94.55,94.92,110162.0,88.7639,89.1673,88.6982,89.0453,110162.0
2020-06-17 11:00:00,94.91,94.98,94.63,94.76,132206.0,89.0359,89.1016,88.7733,88.8952,132206.0
2020-06-17 11:30:00,94.74,94.83,94.63,94.75,104450.0,88.8765,88.9609,88.7733,88.8858,104450.0
2020-06-17 12:00:00,94.76,94.94,94.74,94.84,89213.0,88.8952,89.0641,88.8765,88.9703,89213.0
2020-06-17 12:30:00,94.85,95.0,94.74,94.87,94674.0,88.9796,89.1204,88.8765,88.9984,94674.0
2020-06-17 13:00:00,94.88,95.09,94.87,95.01,159159.0,89.0078,89.2048,88.9984,89.1297,159159.0
2020-06-17 13:30:00,95.01,95.2,94.94,95.0,147761.0,89.1297,89.308,89.0641,89.1204,147761.0
2020-06-17 14:00:00,94.96,95.18,94.91,95.18,121279.0,89.0828,89.2892,89.0359,89.2892,121279.0
2020-06-17 14:30:00,95.18,95.22,94.95,94.97,113861.0,89.2892,89.3267,89.0735,89.0922,113861.0
2020-06-17 15:00:00,94.97,94.97,94.55,94.71,82489.0,89.0922,89.0922,88.6982,88.8483,82489.0
2020-06-17 15:30:00,94.72,94.83,94.36,94.62,194868.0,88.8577,88.9609,88.52,88.7639,194868.0
2020-06-18 09:30:00,94.43,94.58,93.72,94.28,119769.0,88.5856,88.7264,87.9196,88.4449,119769.0
2020-06-18 10:00:00,94.3,94.39,93.92,94.04,71631.0,88.4637,88.5481,88.1072,88.2198,71631.0
2020-06-18 10:30:00,94.06,94.58,93.66,94.55,90763.0,88.2385,88.7264,87.8633,88.6982,90763.0
2020-06-18 11:00:00,94.55,94.64,94.34,94.37,83020.0,88.6982,88.7826,88.5012,88.5294,83020.0
2020-06-18 11:30:00,94.39,94.56,94.2,94.24,75505.0,88.5481,88.7076,88.3699,88.4074,75505.0
2020-06-18 12:00:00,94.23,94.36,94.04,94.28,51924.0,88.398,88.52,88.2198,88.4449,51924.0
2020-06-18 12:30:00,94.27,94.42,94.04,94.42,72155.0,88.4355,88.5763,88.2198,88.5763,72155.0
2020-06-18 13:00:00,94.43,94.48,94.19,94.39,50840.0,88.5856,88.6325,88.3605,88.5481,50840.0
2020-06-18 13:30:00,94.36,94.57,94.36,94.44,43227.0,88.52,88.717,88.52,88.595,43227.0
2020-06-18 14:00:00,94.42,94.45,94.16,94.31,49960.0,88.5763,88.6044,88.3324,88.4731,49960.0
2020-06-18 14:30:00,94.31,94.44,94.19,94.2,54507.0,88.4731,88.595,88.3605,88.3699,54507.0
2020-06-18 15:00:00,94.2,94.2,93.98,94.13,63343.0,88.3699,88.3699,88.1635,88.3042,63343.0
2020-06-18 15:30:00,94.12,94.43,94.09,94.41,281843.0,88.2948,88.5856,88.2667,88.5669,281843.0
2020-06-19 09:30:00,95.73,95.76,94.81,95.39,398461.0,89.8052,89.8333,88.9421,89.4862,398461.0
2020-06-19 10:00:00,95.33,95.33,94.98,94.99,42889.0,89.4299,89.4299,89.1016,89.111,42889.0
2020-06-19 10:30:00,94.95,95.11,94.51,94.62,61682.0,89.0735,89.2236,88.6607,88.7639,61682.0
2020-06-19 11:00:00,94.62,95.04,94.57,94.87,56065.0,88.7639,89.1579,88.717,88.9984,56065.0
2020-06-19 11:30:00,94.91,94.94,94.29,94.3,56087.0,89.0359,89.0641,88.4543,88.4637,56087.0
2020-06-19 12:00:00,94.3,94.33,93.49,93.93,135002.0,88.4637,88.4918,87.7038,88.1166,135002.0
2020-06-19 12:30:00,93.9,94.42,93.89,94.41,106988.0,88.0884,88.5763,88.0791,88.5669,106988.0
2020-06-19 13:00:00,94.36,94.41,93.91,94.05,63950.0,88.52,88.5669,88.0978,88.2292,63950.0
2020-06-19 13:30:00,94.01,94.2,93.92,93.93,62201.0,88.1916,88.3699,88.1072,88.1166,62201.0
2020-06-19 14:00:00,93.94,94.19,93.9,93.95,123606.0,88.126,88.3605,88.0884,88.1354,123606.0
2020-06-19 14:30:00,93.93,94.52,93.9,94.42,78828.0,88.1166,88.6701,88.0884,88.5763,78828.0
2020-06-19 15:00:00,94.39,94.72,94.2,94.58,88616.0,88.5481,88.8577,88.3699,88.7264,88616.0
2020-06-19 15:30:00,94.61,95.16,94.46,94.52,455218.0,88.7545,89.2705,88.6138,88.6701,455218.0
2020-06-22 09:30:00,94.17,94.5,93.74,94.08,123276.0,88.3417,88.6513,87.9383,88.2573,123276.0
2020-06-22 10:00:00,94.09,94.62,93.97,94.33,69068.0,88.2667,88.7639,88.1541,88.4918,69068.0
2020-06-22 10:30:00,94.36,94.39,93.98,94.11,41676.0,88.52,88.5481,88.1635,88.2854,41676.0
2020-06-22 11:00:00,94.1,94.45,94.03,94.3,75588.0,88.2761,88.6044,88.2104,88.4637,75588.0
2020-06-22 11:30:00,94.28,94.36,94.18,94.28,68032.0,88.4449,88.52,88.3511,88.4449,68032.0
2020-06-22 12:00:00,94.3,94.92,94.28,94.67,55109.0,88.4637,89.0453,88.4449,88.8108,55109.0
2020-06-22 12:30:00,94.66,94.95,94.55,94.71,42449.0,88.8014,89.0735,88.6982,88.8483,42449.0
2020-06-22 13:00:00,94.71,94.74,94.48,94.5,30190.0,88.8483,88.8765,88.6325,88.6513,30190.0
2020-06-22 13:30:00,94.55,94.63,94.42,94.59,41594.0,88.6982,88.7733,88.5763,88.7357,41594.0
2020-06-22 14:00:00,94.6,94.66,94.32,94.65,31773.0,88.7451,88.8014,88.4825,88.792,31773.0
2020-06-22 14:30:00,94.66,94.85,94.57,94.8,51546.0,88.8014,88.9796,88.717,88.9327,51546.0
2020-06-22 15:00:00,94.79,94.84,94.08,94.12,63989.0,88.9234,88.9703,88.2573,88.2948,63989.0
2020-06-22 15:30:00,94.13,94.47,94.07,94.31,156556.0,88.3042,88.6232,88.2479,88.4731,156556.0
2020-06-23 09:30:00,95.03,95.25,94.3,94.44,134310.0,89.1485,89.3549,88.4637,88.595,134310.0
2020-06-23 10:00:00,94.46,94.83,94.12,94.81,66726.0,88.6138,88.9609,88.2948,88.9421,66726.0
2020-06-23 10:30:00,94.79,94.82,94.04,94.27,123258.0,88.9234,88.9515,88.2198,88.4355,123258.0
2020-06-23 11:00:00,94.26,94.58,94.12,94.51,82157.0,88.4262,88.7264,88.2948,88.6607,82157.0
2020-06-23 11:30:00,94.49,94.52,94.29,94.44,40865.0,88.6419,88.6701,88.4543,88.595,40865.0
2020-06-23 12:00:00,94.43,94.58,94.16,94.18,80992.0,88.5856,88.7264,88.3324,88.3511,80992.0
2020-06-23 12:30:00,94.18,94.24,94.06,94.14,48559.0,88.3511,88.4074,88.2385,88.3136,48559.0
2020-06-23 13:00:00,94.1,94.28,94.1,94.23,60544.0,88.2761,88.4449,88.2761,88.398,60544.0
2020-06-23 13:30:00,94.24,94.49,94.18,94.36,61391.0,88.4074,88.6419,88.3511,88.52,61391.0
2020-06-23 14:00:00,94.32,94.36,94.2,94.24,42776.0,88.4825,88.52,88.3699,88.4074,42776.0
2020-06-23 14:30:00,94.24,94.3,94.08,94.25,101148.0,88.4074,88.4637,88.2573,88.4168,101148.0
2020-06-23 15:00:00,94.25,94.28,94.0,94.09,90957.0,88.4168,88.4449,88.1823,88.2667,90957.0
2020-06-23 15:30:00,94.09,94.12,93.45,93.46,407762.0,88.2667,88.2948,87.6663,87.6757,407762.0
2020-06-24 09:30:00,92.92,93.26,92.42,92.86,183101.0,87.1691,87.4881,86.7,87.1128,183101.0
2020-06-24 10:00:00,92.86,92.94,91.6,91.73,354252.0,87.1128,87.1879,85.9308,86.0527,354252.0
2020-06-24 10:30:00,91.73,92.18,91.46,91.94,273561.0,86.0527,86.4749,85.7995,86.2498,273561.0
2020-06-24 11:00:00,91.95,92.08,91.22,91.32,123146.0,86.2591,86.3811,85.5743,85.6681,123146.0
2020-06-24 11:30:00,91.37,91.41,90.61,90.91,179784.0,85.715,85.7526,85.0021,85.2835,179784.0
2020-06-24 12:00:00,90.92,91.12,90.81,90.96,157435.0,85.2929,85.4805,85.1897,85.3304,157435.0
2020-06-24 12:30:00,90.96,91.32,90.85,91.09,143076.0,85.3304,85.6681,85.2272,85.4524,143076.0
2020-06-24 13:00:00,91.09,91.24,90.77,90.84,171036.0,85.4524,85.5931,85.1522,85.2178,171036.0
2020-06-24 13:30:00,90.82,90.82,90.45,90.74,202247.0,85.1991,85.1991,84.852,85.124,202247.0
2020-06-24 14:00:00,90.76,91.12,90.45,91.07,98907.0,85.1428,85.4805,84.852,85.4336,98907.0
2020-06-24 14:30:00,91.06,91.07,90.72,90.98,138195.0,85.4242,85.4336,85.1053,85.3492,138195.0
2020-06-24 15:00:00,90.99,91.1,90.8,90.9,182699.0,85.3585,85.4617,85.1803,85.2741,182699.0
2020-06-24 15:30:00,90.89,91.28,90.58,90.7,621830.0,85.2647,85.6306,84.9739,85.0865,621830.0
2020-06-25 09:30:00,90.75,90.94,90.0,90.84,224956.0,85.1334,85.3116,84.4298,85.2178,224956.0
2020-06-25 10:00:00,90.84,91.84,90.82,91.76,114271.0,85.2178,86.1559,85.1991,86.0809,114271.0
2020-06-25 10:30:00,91.81,91.81,91.34,91.43,86450.0,86.1278,86.1278,85.6869,85.7713,86450.0
2020-06-25 11:00:00,91.39,92.1,91.27,92.1,102373.0,85.7338,86.3998,85.6212,86.3998,102373.0
2020-06-25 11:30:00,92.1,92.25,91.72,91.88,132677.0,86.3998,86.5406,86.0434,86.1935,132677.0
2020-06-25 12:00:00,91.93,92.26,91.85,92.14,75298.0,86.2404,86.5499,86.1653,86.4374,75298.0
2020-06-25 12:30:00,92.15,92.32,92.02,92.11,79445.0,86.4468,86.6062,86.3248,86.4092,79445.0
2020-06-25 13:00:00,92.1,92.16,91.97,92.02,62998.0,86.3998,86.4561,86.2779,86.3248,62998.0
2020-06-25 13:30:00,92.0,92.21,91.92,92.05,66371.0,86.306,86.503,86.231,86.3529,66371.0
2020-06-25 14:00:00,92.05,92.19,91.95,92.11,97052.0,86.3529,86.4843,86.2591,86.4092,97052.0
2020-06-25 14:30:00,92.09,92.32,91.96,92.18,74621.0,86.3905,86.6062,86.2685,86.4749,74621.0
2020-06-25 15:00:00,92.16,92.8,92.12,92.73,125281.0,86.4561,87.0565,86.4186,86.9909,125281.0
2020-06-25 15:30:00,92.74,92.96,92.62,92.83,484755.0,87.0002,87.2066,86.8877,87.0847,484755.0
2020-06-26 09:30:00,92.14,92.79,92.01,92.26,121462.0,86.4374,87.0471,86.3154,86.5499,121462.0
2020-06-26 10:00:00,92.32,92.41,91.72,91.98,64015.0,86.6062,86.6907,86.0434,86.2873,64015.0
2020-06-26 10:30:00,92.02,92.14,91.47,91.48,87710.0,86.3248,86.4374,85.8088,85.8182,87710.0
2020-06-26 11:00:00,91.5,92.1,91.48,91.69,71435.0,85.837,86.3998,85.8182,86.0152,71435.0
2020-06-26 11:30:00,91.71,91.92,91.52,91.92,54032.0,86.034,86.231,85.8557,86.231,54032.0
2020-06-26 12:00:00,91.9,91.9,91.17,91.52,63634.0,86.2122,86.2122,85.5274,85.8557,63634.0
2020-06-26 12:30:00,91.52,91.54,91.18,91.46,55030.0,85.8557,85.8745,85.5368,85.7995,55030.0
2020-06-26 13:00:00,91.44,91.55,91.3,91.45,79183.0,85.7807,85.8839,85.6494,85.7901,79183.0
2020-06-26 13:30:00,91.45,91.55,91.32,91.5,107372.0,85.7901,85.8839,85.6681,85.837,107372.0
2020-06-26 14:00:00,91.49,91.51,90.94,91.02,141811.0,85.8276,85.8464,85.3116,85.3867,141811.0
2020-06-26 14:30:00,91.01,91.08,90.76,90.84,71090.0,85.3773,85.443,85.1428,85.2178,71090.0
2020-06-26 15:00:00,90.86,90.98,90.42,90.56,142469.0,85.2366,85.3492,84.8238,84.9552,142469.0
2020-06-26 15:30:00,90.56,90.93,90.33,90.39,466004.0,84.9552,85.3023,84.7394,84.7957,466004.0
2020-06-29 09:30:00,91.29,91.29,90.1,90.48,147387.0,85.64,85.64,84.5236,84.8801,147387.0
2020-06-29 10:00:00,90.5,90.81,90.34,90.58,85036.0,84.8989,85.1897,84.7488,84.9739,85036.0
2020-06-29 10:30:00,90.61,91.01,90.61,90.85,83187.0,85.0021,85.3773,85.0021,85.2272,83187.0
2020-06-29 11:00:00,90.86,90.91,90.59,90.82,119661.0,85.2366,85.2835,84.9833,85.1991,119661.0
2020-06-29 11:30:00,90.83,90.89,90.59,90.67,132076.0,85.2085,85.2647,84.9833,85.0584,132076.0
2020-06-29 12:00:00,90.68,90.77,90.6,90.7,86082.0,85.0677,85.1522,84.9927,85.0865,86082.0
2020-06-29 12:30:00,90.7,90.72,90.63,90.69,69985.0,85.0865,85.1053,85.0208,85.0771,69985.0
2020-06-29 13:00:00,90.68,90.71,90.52,90.6,64371.0,85.0677,85.0959,84.9176,84.9927,64371.0
2020-06-29 13:30:00,90.59,90.76,90.56,90.67,107193.0,84.9833,85.1428,84.9552,85.0584,107193.0
2020-06-29 14:00:00,90.68,90.7,90.5,90.5,67128.0,85.0677,85.0865,84.8989,84.8989,67128.0
2020-06-29 14:30:00,90.51,90.52,90.28,90.38,97248.0,84.9083,84.9176,84.6925,84.7863,97248.0
2020-06-29 15:00:00,90.38,90.42,90.23,90.29,95707.0,84.7863,84.8238,84.6456,84.7019,95707.0
2020-06-29 15:30:00,90.3,90.45,90.17,90.45,266541.0,84.7113,84.852,84.5893,84.852,266541.0
2020-06-30 09:30:00,90.31,90.9,90.31,90.52,168219.0,84.7206,85.2741,84.7206,84.9176,168219.0
2020-06-30 10:00:00,90.53,90.74,90.47,90.63,87029.0,84.927,85.124,84.8707,85.0208,87029.0
2020-06-30 10:30:00,90.61,90.75,90.32,90.75,342713.0,85.0021,85.1334,84.73,85.1334,342713.0
2020-06-30 11:00:00,90.75,90.78,90.38,90.61,435984.0,85.1334,85.1615,84.7863,85.0021,435984.0
2020-06-30 11:30:00,90.6,90.84,90.58,90.61,249880.0,84.9927,85.2178,84.9739,85.0021,249880.0
2020-06-30 12:00:00,90.61,90.77,90.58,90.61,344694.0,85.0021,85.1522,84.9739,85.0021,344694.0
2020-06-30 12:30:00,90.62,90.62,90.41,90.59,228300.0,85.0114,85.0114,84.8144,84.9833,228300.0
2020-06-30 13:00:00,90.58,90.84,90.58,90.73,154710.0,84.9739,85.2178,84.9739,85.1146,154710.0
2020-06-30 13:30:00,90.72,90.94,90.61,90.86,294946.0,85.1053,85.3116,85.0021,85.2366,294946.0
2020-06-30 14:00:00,90.87,90.89,90.7,90.76,236730.0,85.246,85.2647,85.0865,85.1428,236730.0
2020-06-30 14:30:00,90.77,91.02,90.57,91.01,430776.0,85.1522,85.3867,84.9645,85.3773,430776.0
2020-06-30 15:00:00,91.01,91.11,90.8,91.01,163209.0,85.3773,85.4711,85.1803,85.3773,163209.0
2020-06-30 15:30:00,91.01,91.86,90.98,91.53,630225.0,85.3773,86.1747,85.3492,85.8651,630225.0
2020-07-01 09:30:00,91.68,92.84,91.57,92.26,307113.0,86.0058,87.094,85.9027,86.5499,307113.0
2020-07-01 10:00:00,92.3,93.04,92.24,92.98,138663.0,86.5875,87.2817,86.5312,87.2254,138663.0
2020-07-01 10:30:00,92.98,93.23,92.74,92.96,92191.0,87.2254,87.4599,87.0002,87.2066,92191.0
2020-07-01 11:00:00,92.97,93.0,92.33,92.36,74984.0,87.216,87.2441,86.6156,86.6438,74984.0
2020-07-01 11:30:00,92.38,93.13,92.33,92.99,114286.0,86.6625,87.3661,86.6156,87.2348,114286.0
2020-07-01 12:00:00,92.99,93.42,92.93,93.38,54102.0,87.2348,87.6382,87.1785,87.6006,54102.0
2020-07-01 12:30:00,93.36,93.53,93.24,93.49,68789.0,87.5819,87.7413,87.4693,87.7038,68789.0
2020-07-01 13:00:00,93.5,93.75,93.46,93.64,49450.0,87.7132,87.9477,87.6757,87.8445,49450.0
2020-07-01 13:30:00,93.66,93.75,93.53,93.69,47110.0,87.8633,87.9477,87.7413,87.8914,47110.0
2020-07-01 14:00:00,93.7,93.77,93.56,93.61,48288.0,87.9008,87.9665,87.7695,87.8164,48288.0
2020-07-01 14:30:00,93.62,93.72,93.44,93.58,63576.0,87.8258,87.9196,87.6569,87.7883,63576.0
2020-07-01 15:00:00,93.6,93.87,93.6,93.8,90603.0,87.807,88.0603,87.807,87.9946,90603.0
2020-07-01 15:30:00,93.8,93.9,93.25,93.31,350091.0,87.9946,88.0884,87.4787,87.535,350091.0
2020-07-02 09:30:00,94.49,94.6,93.44,93.76,146699.0,88.6419,88.7451,87.6569,87.9571,146699.0
2020-07-02 10:00:00,93.76,93.86,93.31,93.35,74036.0,87.9571,88.0509,87.535,87.5725,74036.0
2020-07-02 10:30:00,93.33,93.49,93.05,93.3,73556.0,87.5537,87.7038,87.2911,87.5256,73556.0
2020-07-02 11:00:00,93.31,93.38,93.13,93.3,56891.0,87.535,87.6006,87.3661,87.5256,56891.0
2020-07-02 11:30:00,93.3,93.39,92.99,93.05,94235.0,87.5256,87.61,87.2348,87.2911,94235.0
2020-07-02 12:00:00,93.05,93.08,92.76,93.03,86031.0,87.2911,87.3192,87.019,87.2723,86031.0
2020-07-02 12:30:00,93.03,93.03,92.87,92.98,44022.0,87.2723,87.2723,87.1222,87.2254,44022.0
2020-07-02 13:00:00,92.98,92.98,92.84,92.89,37211.0,87.2254,87.2254,87.094,87.141,37211.0
2020-07-02 13:30:00,92.89,93.29,92.83,93.12,72110.0,87.141,87.5162,87.0847,87.3567,72110.0
2020-07-02 14:00:00,93.1,93.18,92.95,93.14,87053.0,87.338,87.413,87.1972,87.3755,87053.0
2020-07-02 14:30:00,93.15,93.35,93.02,93.04,62409.0,87.3849,87.5725,87.2629,87.2817,62409.0
2020-07-02 15:00:00,93.03,93.06,92.59,92.61,57623.0,87.2723,87.3004,86.8595,86.8783,57623.0
2020-07-02 15:30:00,92.61,92.67,92.19,92.26,321930.0,86.8783,86.9346,86.4843,86.5499,321930.0
2020-07-06 09:30:00,93.5,93.54,92.99,93.16,117106.0,87.7132,87.7507,87.2348,87.3942,117106.0
2020-07-06 10:00:00,93.19,93.36,92.92,93.12,48115.0,87.4224,87.5819,87.1691,87.3567,48115.0
2020-07-06 10:30:00,93.09,93.34,92.93,93.31,63521.0,87.3286,87.5631,87.1785,87.535,63521.0
2020-07-06 11:00:00,93.32,93.36,93.04,93.36,72882.0,87.5443,87.5819,87.2817,87.5819,72882.0
2020-07-06 11:30:00,93.36,93.36,92.79,92.91,76391.0,87.5819,87.5819,87.0471,87.1597,76391.0
2020-07-06 12:00:00,92.91,92.96,92.53,92.66,82530.0,87.1597,87.2066,86.8032,86.9252,82530.0
2020-07-06 12:30:00,92.67,92.87,92.51,92.72,90765.0,86.9346,87.1222,86.7845,86.9815,90765.0
2020-07-06 13:00:00,92.71,93.01,92.7,92.94,106497.0,86.9721,87.2535,86.9627,87.1879,106497.0
2020-07-06 13:30:00,92.94,93.04,92.67,92.73,55534.0,87.1879,87.2817,86.9346,86.9909,55534.0
2020-07-06 14:00:00,92.73,92.75,92.29,92.34,79195.0,86.9909,87.0096,86.5781,86.625,79195.0
2020-07-06 14:30:00,92.34,92.5,92.15,92.23,77826.0,86.625,86.7751,86.4468,86.5218,77826.0
2020-07-06 15:00:00,92.21,92.35,92.17,92.29,78095.0,86.503,86.6344,86.4655,86.5781,78095.0
2020-07-06 15:30:00,92.31,92.66,92.27,92.56,170023.0,86.5969,86.9252,86.5593,86.8314,170023.0
2020-07-07 09:30:00,92.0,92.61,91.99,92.58,87190.0,86.306,86.8783,86.2967,86.8501,87190.0
2020-07-07 10:00:00,92.6,93.09,92.47,92.73,71257.0,86.8689,87.3286,86.7469,86.9909,71257.0
2020-07-07 10:30:00,92.71,92.77,92.36,92.62,56606.0,86.9721,87.0284,86.6438,86.8877,56606.0
2020-07-07 11:00:00,92.62,93.03,92.61,93.0,54939.0,86.8877,87.2723,86.8783,87.2441,54939.0
2020-07-07 11:30:00,93.0,93.11,92.8,92.99,42789.0,87.2441,87.3473,87.0565,87.2348,42789.0
2020-07-07 12:00:00,93.0,93.1,92.69,92.75,37976.0,87.2441,87.338,86.9533,87.0096,37976.0
2020-07-07 12:30:00,92.75,92.79,92.59,92.76,126541.0,87.0096,87.0471,86.8595,87.019,126541.0
2020-07-07 13:00:00,92.76,92.78,92.4,92.53,90227.0,87.019,87.0378,86.6813,86.8032,90227.0
2020-07-07 13:30:00,92.53,92.79,92.41,92.75,159845.0,86.8032,87.0471,86.6907,87.0096,159845.0
2020-07-07 14:00:00,92.72,92.86,92.65,92.76,52100.0,86.9815,87.1128,86.9158,87.019,52100.0
2020-07-07 14:30:00,92.75,92.85,92.66,92.82,84335.0,87.0096,87.1034,86.9252,87.0753,84335.0
2020-07-07 15:00:00,92.79,92.84,92.6,92.75,116591.0,87.0471,87.094,86.8689,87.0096,116591.0
2020-07-07 15:30:00,92.77,92.77,92.45,92.6,280189.0,87.0284,87.0284,86.7282,86.8689,280189.0
2020-07-08 09:30:00,92.68,93.8,92.62,93.71,232056.0,86.944,87.9946,86.8877,87.9102,232056.0
2020-07-08 10:00:00,93.73,93.73,93.16,93.34,160922.0,87.929,87.929,87.3942,87.5631,160922.0
2020-07-08 10:30:00,93.35,93.44,92.98,93.34,183047.0,87.5725,87.6569,87.2254,87.5631,183047.0
2020-07-08 11:00:00,93.33,93.34,92.54,92.75,132979.0,87.5537,87.5631,86.8126,87.0096,132979.0
2020-07-08 11:30:00,92.75,93.23,92.73,93.02,118535.0,87.0096,87.4599,86.9909,87.2629,118535.0
2020-07-08 12:00:00,93.04,93.04,92.88,92.91,50246.0,87.2817,87.2817,87.1316,87.1597,50246.0
2020-07-08 12:30:00,92.91,93.04,92.86,93.01,75577.0,87.1597,87.2817,87.1128,87.2535,75577.0
2020-07-08 13:00:00,93.04,93.06,92.66,92.69,33086.0,87.2817,87.3004,86.9252,86.9533,33086.0
2020-07-08 13:30:00,92.66,92.92,92.66,92.9,84911.0,86.9252,87.1691,86.9252,87.1503,84911.0
2020-07-08 14:00:00,92.9,93.1,92.86,93.04,133823.0,87.1503,87.338,87.1128,87.2817,133823.0
2020-07-08 14:30:00,93.02,93.34,92.96,93.27,152571.0,87.2629,87.5631,87.2066,87.4974,152571.0
2020-07-08 15:00:00,93.3,93.52,93.22,93.46,94164.0,87.5256,87.732,87.4505,87.6757,94164.0
2020-07-08 15:30:00,93.47,93.87,93.4,93.85,272316.0,87.6851,88.0603,87.6194,88.0415,272316.0
2020-07-09 09:30:00,94.13,94.13,93.27,93.5,171527.0,88.3042,88.3042,87.4974,87.7132,171527.0
2020-07-09 10:00:00,93.52,93.63,92.74,92.74,152393.0,87.732,87.8352,87.0002,87.0002,152393.0
2020-07-09 10:30:00,92.72,92.99,91.9,91.95,116673.0,86.9815,87.2348,86.2122,86.2591,116673.0
2020-07-09 11:00:00,91.9,92.04,91.5,91.8,118548.0,86.2122,86.3436,85.837,86.1184,118548.0
2020-07-09 11:30:00,91.8,92.14,91.71,91.89,84578.0,86.1184,86.4374,86.034,86.2028,84578.0
2020-07-09 12:00:00,91.87,92.25,91.86,92.08,43938.0,86.1841,86.5406,86.1747,86.3811,43938.0
2020-07-09 12:30:00,92.08,92.29,92.01,92.09,40511.0,86.3811,86.5781,86.3154,86.3905,40511.0
2020-07-09 13:00:00,92.06,92.18,91.92,92.06,51632.0,86.3623,86.4749,86.231,86.3623,51632.0
2020-07-09 13:30:00,92.06,92.09,91.86,91.89,54075.0,86.3623,86.3905,86.1747,86.2028,54075.0
2020-07-09 14:00:00,91.86,92.42,91.83,92.4,61806.0,86.1747,86.7,86.1466,86.6813,61806.0
2020-07-09 14:30:00,92.39,92.42,92.11,92.21,75232.0,86.6719,86.7,86.4092,86.503,75232.0
2020-07-09 15:00:00,92.22,92.37,91.98,92.0,73411.0,86.5124,86.6531,86.2873,86.306,73411.0
2020-07-09 15:30:00,91.97,92.47,91.75,92.14,211733.0,86.2779,86.7469,86.0715,86.4374,211733.0
2020-07-10 09:30:00,92.24,92.55,91.72,91.92,128702.0,86.5312,86.822,86.0434,86.231,128702.0
2020-07-10 10:00:00,91.85,92.12,91.55,92.09,89560.0,86.1653,86.4186,85.8839,86.3905,89560.0
2020-07-10 10:30:00,92.09,92.47,91.97,92.04,57351.0,86.3905,86.7469,86.2779,86.3436,57351.0
2020-07-10 11:00:00,92.04,92.31,91.97,92.11,71654.0,86.3436,86.5969,86.2779,86.4092,71654.0
2020-07-10 11:30:00,92.08,92.31,92.01,92.25,114791.0,86.3811,86.5969,86.3154,86.5406,114791.0
2020-07-10 12:00:00,92.24,92.26,92.09,92.12,109750.0,86.5312,86.5499,86.3905,86.4186,109750.0
2020-07-10 12:30:00,92.14,92.41,92.1,92.37,67536.0,86.4374,86.6907,86.3998,86.6531,67536.0
2020-07-10 13:00:00,92.39,92.41,92.24,92.37,48185.0,86.6719,86.6907,86.5312,86.6531,48185.0
2020-07-10 13:30:00,92.37,92.57,92.37,92.47,66199.0,86.6531,86.8408,86.6531,86.7469,66199.0
2020-07-10 14:00:00,92.47,92.57,92.3,92.4,71512.0,86.7469,86.8408,86.5875,86.6813,71512.0
2020-07-10 14:30:00,92.42,92.56,92.37,92.43,58862.0,86.7,86.8314,86.6531,86.7094,58862.0
2020-07-10 15:00:00,92.43,92.56,92.32,92.48,49468.0,86.7094,86.8314,86.6062,86.7563,49468.0
2020-07-10 15:30:00,92.47,92.7,92.39,92.58,215359.0,86.7469,86.9627,86.6719,86.8501,215359.0
2020-07-13 09:30:00,92.73,93.25,92.71,92.96,128776.0,86.9909,87.4787,86.9721,87.2066,128776.0
2020-07-13 10:00:00,92.98,93.5,92.94,93.46,63849.0,87.2254,87.7132,87.1879,87.6757,63849.0
2020-07-13 10:30:00,93.44,93.63,93.31,93.6,66775.0,87.6569,87.8352,87.535,87.807,66775.0
2020-07-13 11:00:00,93.57,93.99,93.52,93.97,45582.0,87.7789,88.1729,87.732,88.1541,45582.0
2020-07-13 11:30:00,93.98,94.32,93.9,94.03,127368.0,88.1635,88.4825,88.0884,88.2104,127368.0
2020-07-13 12:00:00,94.05,94.18,93.93,93.94,53647.0,88.2292,88.3511,88.1166,88.126,53647.0
2020-07-13 12:30:00,93.95,93.96,93.53,93.66,48913.0,88.1354,88.1447,87.7413,87.8633,48913.0
2020-07-13 13:00:00,93.67,93.76,93.54,93.54,60295.0,87.8727,87.9571,87.7507,87.7507,60295.0
2020-07-13 13:30:00,93.56,93.83,93.5,93.6,88785.0,87.7695,88.0228,87.7132,87.807,88785.0
2020-07-13 14:00:00,93.61,93.69,93.42,93.5,148482.0,87.8164,87.8914,87.6382,87.7132,148482.0
2020-07-13 14:30:00,93.49,93.62,93.4,93.54,77187.0,87.7038,87.8258,87.6194,87.7507,77187.0
2020-07-13 15:00:00,93.54,93.54,92.59,92.59,97768.0,87.7507,87.7507,86.8595,86.8595,97768.0
2020-07-13 15:30:00,92.64,92.67,91.72,91.84,412473.0,86.9064,86.9346,86.0434,86.1559,412473.0
2020-07-14 09:30:00,91.84,92.34,91.64,92.01,112676.0,86.1559,86.625,85.9683,86.3154,112676.0
2020-07-14 10:00:00,91.99,92.02,91.23,91.63,151461.0,86.2967,86.3248,85.5837,85.9589,151461.0
2020-07-14 10:30:00,91.63,92.08,91.62,91.87,85322.0,85.9589,86.3811,85.9496,86.1841,85322.0
2020-07-14 11:00:00,91.88,92.21,91.76,92.01,69676.0,86.1935,86.503,86.0809,86.3154,69676.0
2020-07-14 11:30:00,91.98,92.16,91.89,91.99,48514.0,86.2873,86.4561,86.2028,86.2967,48514.0
2020-07-14 12:00:00,92.0,92.01,91.63,91.66,49417.0,86.306,86.3154,85.9589,85.9871,49417.0
2020-07-14 12:30:00,91.68,91.83,91.57,91.59,33431.0,86.0058,86.1466,85.9027,85.9214,33431.0
2020-07-14 13:00:00,91.6,91.62,91.19,91.2,58691.0,85.9308,85.9496,85.5462,85.5556,58691.0
2020-07-14 13:30:00,91.2,91.61,91.06,91.18,89277.0,85.5556,85.9402,85.4242,85.5368,89277.0
2020-07-14 14:00:00,91.14,91.48,91.03,91.2,214865.0,85.4993,85.8182,85.3961,85.5556,214865.0
2020-07-14 14:30:00,91.19,91.56,91.18,91.21,116407.0,85.5462,85.8933,85.5368,85.5649,116407.0
2020-07-14 15:00:00,91.23,91.29,90.84,91.05,161654.0,85.5837,85.64,85.2178,85.4148,161654.0
2020-07-14 15:30:00,91.06,91.76,91.03,91.76,388497.0,85.4242,86.0809,85.3961,86.0809,388497.0
2020-07-15 09:30:00,92.76,92.76,91.51,92.05,328604.0,87.019,87.019,85.8464,86.3529,328604.0
2020-07-15 10:00:00,92.06,92.43,91.91,92.18,185153.0,86.3623,86.7094,86.2216,86.4749,185153.0
2020-07-15 10:30:00,92.17,92.69,92.16,92.34,193192.0,86.4655,86.9533,86.4561,86.625,193192.0
2020-07-15 11:00:00,92.34,92.87,92.19,92.87,156720.0,86.625,87.1222,86.4843,87.1222,156720.0
2020-07-15 11:30:00,92.87,92.9,92.42,92.56,72018.0,87.1222,87.1503,86.7,86.8314,72018.0
2020-07-15 12:00:00,92.56,92.96,92.34,92.91,168440.0,86.8314,87.2066,86.625,87.1597,168440.0
2020-07-15 12:30:00,92.93,93.44,92.78,93.41,250566.0,87.1785,87.6569,87.0378,87.6288,250566.0
2020-07-15 13:00:00,93.42,93.55,93.32,93.46,215431.0,87.6382,87.7601,87.5443,87.6757,215431.0
2020-07-15 13:30:00,93.46,93.56,93.38,93.45,88501.0,87.6757,87.7695,87.6006,87.6663,88501.0
2020-07-15 14:00:00,93.45,93.82,93.38,93.51,92756.0,87.6663,88.0134,87.6006,87.7226,92756.0
2020-07-15 14:30:00,93.52,93.55,93.05,93.09,83242.0,87.732,87.7601,87.2911,87.3286,83242.0
2020-07-15 15:00:00,93.07,93.28,92.9,93.24,88561.0,87.3098,87.5068,87.1503,87.4693,88561.0
2020-07-15 15:30:00,93.23,93.59,93.13,93.23,312653.0,87.4599,87.7976,87.3661,87.4599,312653.0
2020-07-16 09:30:00,92.89,93.61,92.82,93.3,111334.0,87.141,87.8164,87.0753,87.5256,111334.0
2020-07-16 10:00:00,93.34,93.43,92.73,92.89,100142.0,87.5631,87.6475,86.9909,87.141,100142.0
2020-07-16 10:30:00,92.89,93.31,92.8,92.97,139080.0,87.141,87.535,87.0565,87.216,139080.0
2020-07-16 11:00:00,92.96,93.04,92.62,92.62,75717.0,87.2066,87.2817,86.8877,86.8877,75717.0
2020-07-16 11:30:00,92.63,92.64,92.14,92.19,52904.0,86.897,86.9064,86.4374,86.4843,52904.0
2020-07-16 12:00:00,92.18,92.33,92.06,92.28,57013.0,86.4749,86.6156,86.3623,86.5687,57013.0
2020-07-16 12:30:00,92.28,92.54,92.22,92.43,53451.0,86.5687,86.8126,86.5124,86.7094,53451.0
2020-07-16 13:00:00,92.46,92.74,92.46,92.74,47410.0,86.7376,87.0002,86.7376,87.0002,47410.0
2020-07-16 13:30:00,92.73,92.76,92.46,92.51,51485.0,86.9909,87.019,86.7376,86.7845,51485.0
2020-07-16 14:00:00,92.51,92.63,92.41,92.6,53641.0,86.7845,86.897,86.6907,86.8689,53641.0
2020-07-16 14:30:00,92.62,92.68,92.33,92.4,60390.0,86.8877,86.944,86.6156,86.6813,60390.0
2020-07-16 15:00:00,92.39,92.69,92.36,92.69,49836.0,86.6719,86.9533,86.6438,86.9533,49836.0
2020-07-16 15:30:00,92.72,92.76,92.19,92.36,525889.0,86.9815,87.019,86.4843,86.6438,525889.0
2020-07-17 09:30:00,92.83,93.26,92.55,93.24,188711.0,87.0847,87.4881,86.822,87.4693,188711.0
2020-07-17 10:00:00,93.21,93.29,92.58,92.68,99405.0,87.4412,87.5162,86.8501,86.944,99405.0
2020-07-17 10:30:00,92.72,93.2,92.65,93.2,67127.0,86.9815,87.4318,86.9158,87.4318,67127.0
2020-07-17 11:00:00,93.18,93.43,93.01,93.43,76323.0,87.413,87.6475,87.2535,87.6475,76323.0
2020-07-17 11:30:00,93.45,93.86,93.25,93.85,79228.0,87.6663,88.0509,87.4787,88.0415,79228.0
2020-07-17 12:00:00,93.85,93.87,93.65,93.8,55629.0,88.0415,88.0603,87.8539,87.9946,55629.0
2020-07-17 12:30:00,93.81,93.84,93.52,93.78,53015.0,88.004,88.0322,87.732,87.9759,53015.0
2020-07-17 13:00:00,93.78,93.94,93.67,93.86,61821.0,87.9759,88.126,87.8727,88.0509,61821.0
2020-07-17 13:30:00,93.86,93.91,93.68,93.77,54981.0,88.0509,88.0978,87.8821,87.9665,54981.0
2020-07-17 14:00:00,93.77,94.04,93.77,94.01,71415.0,87.9665,88.2198,87.9665,88.1916,71415.0
2020-07-17 14:30:00,94.02,94.03,93.85,93.86,64668.0,88.201,88.2104,88.0415,88.0509,64668.0
2020-07-17 15:00:00,93.86,93.86,93.5,93.7,79992.0,88.0509,88.0509,87.7132,87.9008,79992.0
2020-07-17 15:30:00,93.7,93.9,93.65,93.86,260156.0,87.9008,88.0884,87.8539,88.0509,260156.0
2020-07-20 09:30:00,93.39,93.88,93.35,93.5,112774.0,87.61,88.0697,87.5725,87.7132,112774.0
2020-07-20 10:00:00,93.52,93.63,93.21,93.45,104523.0,87.732,87.8352,87.4412,87.6663,104523.0
2020-07-20 10:30:00,93.44,93.72,93.34,93.51,127610.0,87.6569,87.9196,87.5631,87.7226,127610.0
2020-07-20 11:00:00,93.52,93.7,93.43,93.56,57591.0,87.732,87.9008,87.6475,87.7695,57591.0
2020-07-20 11:30:00,93.58,93.77,93.41,93.42,121262.0,87.7883,87.9665,87.6288,87.6382,121262.0
2020-07-20 12:00:00,93.41,93.6,93.31,93.49,50480.0,87.6288,87.807,87.535,87.7038,50480.0
2020-07-20 12:30:00,93.49,93.73,93.49,93.64,44894.0,87.7038,87.929,87.7038,87.8445,44894.0
2020-07-20 13:00:00,93.66,93.93,93.65,93.88,43125.0,87.8633,88.1166,87.8539,88.0697,43125.0
2020-07-20 13:30:00,93.89,94.19,93.81,94.16,39712.0,88.0791,88.3605,88.004,88.3324,39712.0
2020-07-20 14:00:00,94.15,94.21,94.01,94.16,37056.0,88.323,88.3793,88.1916,88.3324,37056.0
2020-07-20 14:30:00,94.16,94.23,94.1,94.12,39989.0,88.3324,88.398,88.2761,88.2948,39989.0
2020-07-20 15:00:00,94.13,94.52,94.12,94.52,113576.0,88.3042,88.6701,88.2948,88.6701,113576.0
2020-07-20 15:30:00,94.53,94.63,94.25,94.25,272032.0,88.6795,88.7733,88.4168,88.4168,272032.0
2020-07-21 09:30:00,94.29,94.99,94.26,94.72,164769.0,88.4543,89.111,88.4262,88.8577,164769.0
2020-07-21 10:00:00,94.71,95.09,94.59,94.97,125118.0,88.8483,89.2048,88.7357,89.0922,125118.0
2020-07-21 10:30:00,94.96,95.34,94.84,95.33,183618.0,89.0828,89.4393,88.9703,89.4299,183618.0
2020-07-21 11:00:00,95.33,95.46,95.08,95.34,51361.0,89.4299,89.5519,89.1954,89.4393,51361.0
2020-07-21 11:30:00,95.35,95.43,95.18,95.26,130034.0,89.4487,89.5238,89.2892,89.3643,130034.0
2020-07-21 12:00:00,95.24,95.34,95.13,95.23,98187.0,89.3455,89.4393,89.2423,89.3361,98187.0
2020-07-21 12:30:00,95.21,95.22,94.97,95.18,96577.0,89.3174,89.3267,89.0922,89.2892,96577.0
2020-07-21 13:00:00,95.18,95.29,95.13,95.23,48333.0,89.2892,89.3924,89.2423,89.3361,48333.0
2020-07-21 13:30:00,95.22,95.27,95.06,95.21,86385.0,89.3267,89.3737,89.1767,89.3174,86385.0
2020-07-21 14:00:00,95.21,95.26,95.12,95.24,68650.0,89.3174,89.3643,89.2329,89.3455,68650.0
2020-07-21 14:30:00,95.24,95.27,95.08,95.14,74307.0,89.3455,89.3737,89.1954,89.2517,74307.0
2020-07-21 15:00:00,95.14,95.15,94.92,95.0,110841.0,89.2517,89.2611,89.0453,89.1204,110841.0
2020-07-21 15:30:00,95.0,95.17,94.81,95.17,318654.0,89.1204,89.2798,88.9421,89.2798,318654.0
2020-07-22 09:30:00,94.66,95.35,94.39,95.31,138482.0,88.8014,89.4487,88.5481,89.4112,138482.0
2020-07-22 10:00:00,95.34,95.34,94.78,94.96,204216.0,89.4393,89.4393,88.914,89.0828,204216.0
2020-07-22 10:30:00,94.97,95.02,94.55,94.73,173846.0,89.0922,89.1391,88.6982,88.8671,173846.0
2020-07-22 11:00:00,94.74,95.05,94.73,94.96,110318.0,88.8765,89.1673,88.8671,89.0828,110318.0
2020-07-22 11:30:00,94.98,95.77,94.98,95.73,177611.0,89.1016,89.8427,89.1016,89.8052,177611.0
2020-07-22 12:00:00,95.73,95.86,95.51,95.6,188054.0,89.8052,89.9271,89.5988,89.6832,188054.0
2020-07-22 12:30:00,95.6,95.77,95.58,95.69,142734.0,89.6832,89.8427,89.6645,89.7677,142734.0
2020-07-22 13:00:00,95.68,95.9,95.68,95.75,124007.0,89.7583,89.9647,89.7583,89.8239,124007.0
2020-07-22 13:30:00,95.74,95.83,95.64,95.73,140923.0,89.8146,89.899,89.7208,89.8052,140923.0
2020-07-22 14:00:00,95.72,95.96,95.71,95.9,106888.0,89.7958,90.021,89.7864,89.9647,106888.0
2020-07-22 14:30:00,95.91,96.1,95.86,96.07,107510.0,89.974,90.1523,89.9271,90.1241,107510.0
2020-07-22 15:00:00,96.08,96.21,95.93,96.07,108828.0,90.1335,90.2555,89.9928,90.1241,108828.0
2020-07-22 15:30:00,96.06,96.13,95.84,96.05,399348.0,90.1148,90.1804,89.9084,90.1054,399348.0
2020-07-23 09:30:00,96.29,97.04,96.14,96.31,262013.0,90.3305,91.0341,90.1898,90.3493,262013.0
2020-07-23 10:00:00,96.26,96.67,96.21,96.65,247285.0,90.3024,90.687,90.2555,90.6682,247285.0
2020-07-23 10:30:00,96.65,96.96,96.64,96.76,88682.0,90.6682,90.9591,90.6589,90.7714,88682.0
2020-07-23 11:00:00,96.78,96.83,96.56,96.71,115325.0,90.7902,90.8371,90.5838,90.7245,115325.0
2020-07-23 11:30:00,96.72,96.87,96.65,96.68,71441.0,90.7339,90.8746,90.6682,90.6964,71441.0
2020-07-23 12:00:00,96.65,96.77,96.53,96.68,124361.0,90.6682,90.7808,90.5557,90.6964,124361.0
2020-07-23 12:30:00,96.68,96.73,96.38,96.5,260155.0,90.6964,90.7433,90.415,90.5275,260155.0
2020-07-23 13:00:00,96.49,96.68,96.37,96.51,116195.0,90.5181,90.6964,90.4056,90.5369,116195.0
2020-07-23 13:30:00,96.51,96.58,96.25,96.3,103524.0,90.5369,90.6026,90.293,90.3399,103524.0
2020-07-23 14:00:00,96.29,96.36,96.01,96.23,182106.0,90.3305,90.3962,90.0679,90.2742,182106.0
2020-07-23 14:30:00,96.21,96.26,95.67,96.07,167415.0,90.2555,90.3024,89.7489,90.1241,167415.0
2020-07-23 15:00:00,96.09,96.29,95.97,96.11,223956.0,90.1429,90.3305,90.0303,90.1617,223956.0
2020-07-23 15:30:00,96.1,96.14,95.52,95.85,494386.0,90.1523,90.1898,89.6082,89.9178,494386.0
2020-07-24 09:30:00,95.85,95.99,95.5,95.86,177825.0,89.9178,90.0491,89.5894,89.9271,177825.0
2020-07-24 10:00:00,95.88,96.14,95.59,95.92,151686.0,89.9459,90.1898,89.6738,89.9834,151686.0
2020-07-24 10:30:00,95.88,96.18,95.78,96.15,125566.0,89.9459,90.2273,89.8521,90.1992,125566.0
2020-07-24 11:00:00,96.18,96.36,96.04,96.14,152195.0,90.2273,90.3962,90.096,90.1898,152195.0
2020-07-24 11:30:00,96.13,96.17,95.89,96.04,106683.0,90.1804,90.218,89.9553,90.096,106683.0
2020-07-24 12:00:00,95.99,96.09,95.9,96.07,139552.0,90.0491,90.1429,89.9647,90.1241,139552.0
2020-07-24 12:30:00,96.05,96.09,95.86,96.02,170646.0,90.1054,90.1429,89.9271,90.0772,170646.0
2020-07-24 13:00:00,96.02,96.12,95.89,96.07,141124.0,90.0772,90.171,89.9553,90.1241,141124.0
2020-07-24 13:30:00,96.07,96.12,95.9,95.98,88152.0,90.1241,90.171,89.9647,90.0397,88152.0
2020-07-24 14:00:00,95.99,96.28,95.95,96.26,149194.0,90.0491,90.3211,90.0116,90.3024,149194.0
2020-07-24 14:30:00,96.26,96.27,96.11,96.25,137678.0,90.3024,90.3118,90.1617,90.293,137678.0
2020-07-24 15:00:00,96.23,96.4,96.16,96.23,230225.0,90.2742,90.4337,90.2086,90.2742,230225.0
2020-07-24 15:30:00,96.22,96.54,96.19,96.33,551966.0,90.2649,90.5651,90.2367,90.3681,551966.0
2020-07-27 09:30:00,95.92,96.22,95.46,96.06,251968.0,89.9834,90.2649,89.5519,90.1148,251968.0
2020-07-27 10:00:00,96.06,96.27,95.99,96.18,81092.0,90.1148,90.3118,90.0491,90.2273,81092.0
2020-07-27 10:30:00,96.19,96.46,96.11,96.29,76639.0,90.2367,90.49,90.1617,90.3305,76639.0
2020-07-27 11:00:00,96.32,96.53,96.27,96.32,82100.0,90.3587,90.5557,90.3118,90.3587,82100.0
2020-07-27 11:30:00,96.34,96.43,96.13,96.24,342336.0,90.3774,90.4619,90.1804,90.2836,342336.0
2020-07-27 12:00:00,96.26,96.36,95.74,95.83,101412.0,90.3024,90.3962,89.8146,89.899,101412.0
2020-07-27 12:30:00,95.81,95.94,95.73,95.84,85484.0,89.8802,90.0022,89.8052,89.9084,85484.0
2020-07-27 13:00:00,95.83,95.89,95.7,95.72,43472.0,89.899,89.9553,89.777,89.7958,43472.0
2020-07-27 13:30:00,95.72,95.75,95.42,95.53,54269.0,89.7958,89.8239,89.5144,89.6176,54269.0
2020-07-27 14:00:00,95.52,95.61,95.29,95.36,68292.0,89.6082,89.6926,89.3924,89.4581,68292.0
2020-07-27 14:30:00,95.37,95.46,94.9,94.91,121364.0,89.4675,89.5519,89.0266,89.0359,121364.0
2020-07-27 15:00:00,94.9,95.01,94.73,94.99,143492.0,89.0266,89.1297,88.8671,89.111,143492.0
2020-07-27 15:30:00,94.99,95.27,94.54,94.54,686701.0,89.111,89.3737,88.6888,88.6888,686701.0
2020-07-28 09:30:00,94.58,94.68,93.0,93.22,190153.0,88.7264,88.8202,87.2441,87.4505,190153.0
2020-07-28 10:00:00,93.16,93.56,93.01,93.52,264677.0,87.3942,87.7695,87.2535,87.732,264677.0
2020-07-28 10:30:00,93.53,93.93,93.47,93.75,86795.0,87.7413,88.1166,87.6851,87.9477,86795.0
2020-07-28 11:00:00,93.75,93.84,93.34,93.54,95836.0,87.9477,88.0322,87.5631,87.7507,95836.0
2020-07-28 11:30:00,93.55,93.7,93.47,93.5,84450.0,87.7601,87.9008,87.6851,87.7132,84450.0
2020-07-28 12:00:00,93.5,93.7,93.48,93.6,114132.0,87.7132,87.9008,87.6944,87.807,114132.0
2020-07-28 12:30:00,93.59,93.6,93.34,93.54,75292.0,87.7976,87.807,87.5631,87.7507,75292.0
2020-07-28 13:00:00,93.54,93.97,93.54,93.9,85373.0,87.7507,88.1541,87.7507,88.0884,85373.0
2020-07-28 13:30:00,93.89,94.11,93.89,94.0,82608.0,88.0791,88.2854,88.0791,88.1823,82608.0
2020-07-28 14:00:00,94.0,94.1,93.94,94.0,79830.0,88.1823,88.2761,88.126,88.1823,79830.0
2020-07-28 14:30:00,94.01,94.03,93.76,93.76,136155.0,88.1916,88.2104,87.9571,87.9571,136155.0
2020-07-28 15:00:00,93.8,93.81,93.41,93.49,201660.0,87.9946,88.004,87.6288,87.7038,201660.0
2020-07-28 15:30:00,93.49,93.7,92.82,92.92,1004493.0,87.7038,87.9008,87.0753,87.1691,1004493.0
2020-07-29 09:30:00,92.79,93.79,92.79,93.74,173195.0,87.0471,87.9853,87.0471,87.9383,173195.0
2020-07-29 10:00:00,93.75,94.2,93.68,94.11,211250.0,87.9477,88.3699,87.8821,88.2854,211250.0
2020-07-29 10:30:00,94.12,94.26,94.01,94.17,112032.0,88.2948,88.4262,88.1916,88.3417,112032.0
2020-07-29 11:00:00,94.17,94.65,94.11,94.41,112427.0,88.3417,88.792,88.2854,88.5669,112427.0
2020-07-29 11:30:00,94.42,94.69,94.38,94.57,68324.0,88.5763,88.8296,88.5387,88.717,68324.0
2020-07-29 12:00:00,94.57,94.6,94.28,94.38,69166.0,88.717,88.7451,88.4449,88.5387,69166.0
2020-07-29 12:30:00,94.37,94.67,94.29,94.64,71296.0,88.5294,88.8108,88.4543,88.7826,71296.0
2020-07-29 13:00:00,94.64,94.77,94.62,94.7,61521.0,88.7826,88.9046,88.7639,88.8389,61521.0
2020-07-29 13:30:00,94.7,94.73,94.43,94.46,63399.0,88.8389,88.8671,88.5856,88.6138,63399.0
2020-07-29 14:00:00,94.48,94.66,94.26,94.57,155794.0,88.6325,88.8014,88.4262,88.717,155794.0
2020-07-29 14:30:00,94.58,94.65,94.42,94.42,171832.0,88.7264,88.792,88.5763,88.5763,171832.0
2020-07-29 15:00:00,94.42,94.57,94.23,94.53,154005.0,88.5763,88.717,88.398,88.6795,154005.0
2020-07-29 15:30:00,94.53,94.69,94.25,94.3,356149.0,88.6795,88.8296,88.4168,88.4637,356149.0
2020-07-30 09:30:00,93.63,95.38,93.44,93.76,296702.0,87.8352,89.4768,87.6569,87.9571,296702.0
2020-07-30 10:00:00,93.76,95.3,93.66,94.97,312021.0,87.9571,89.4018,87.8633,89.0922,312021.0
2020-07-30 10:30:00,94.9,95.03,94.1,94.29,123624.0,89.0266,89.1485,88.2761,88.4543,123624.0
2020-07-30 11:00:00,94.24,94.71,94.07,94.07,88777.0,88.4074,88.8483,88.2479,88.2479,88777.0
2020-07-30 11:30:00,94.12,94.21,93.49,93.79,97612.0,88.2948,88.3793,87.7038,87.9853,97612.0
2020-07-30 12:00:00,93.81,93.82,93.35,93.62,111205.0,88.004,88.0134,87.5725,87.8258,111205.0
2020-07-30 12:30:00,93.64,93.73,93.43,93.58,90744.0,87.8445,87.929,87.6475,87.7883,90744.0
2020-07-30 13:00:00,93.56,93.96,93.56,93.68,286780.0,87.7695,88.1447,87.7695,87.8821,286780.0
2020-07-30 13:30:00,93.68,93.86,93.57,93.65,157750.0,87.8821,88.0509,87.7789,87.8539,157750.0
2020-07-30 14:00:00,93.63,93.72,93.53,93.56,119155.0,87.8352,87.9196,87.7413,87.7695,119155.0
2020-07-30 14:30:00,93.61,93.77,93.47,93.75,205826.0,87.8164,87.9665,87.6851,87.9477,205826.0
2020-07-30 15:00:00,93.75,93.84,93.43,93.79,106236.0,87.9477,88.0322,87.6475,87.9853,106236.0
2020-07-30 15:30:00,93.81,94.37,93.75,94.37,525830.0,88.004,88.5294,87.9477,88.5294,525830.0
2020-07-31 09:30:00,94.72,95.35,93.91,95.29,297935.0,88.8577,89.4487,88.0978,89.3924,297935.0
2020-07-31 10:00:00,95.29,95.47,94.79,95.37,250698.0,89.3924,89.5613,88.9234,89.4675,250698.0
2020-07-31 10:30:00,95.36,95.57,95.09,95.45,132448.0,89.4581,89.6551,89.2048,89.5425,132448.0
2020-07-31 11:00:00,95.45,96.1,95.43,95.92,155315.0,89.5425,90.1523,89.5238,89.9834,155315.0
2020-07-31 11:30:00,95.92,95.95,95.64,95.7,175790.0,89.9834,90.0116,89.7208,89.777,175790.0
2020-07-31 12:00:00,95.73,95.75,95.41,95.55,87284.0,89.8052,89.8239,89.505,89.6363,87284.0
2020-07-31 12:30:00,95.55,95.58,94.96,95.03,75330.0,89.6363,89.6645,89.0828,89.1485,75330.0
2020-07-31 13:00:00,95.01,95.19,94.91,95.16,60359.0,89.1297,89.2986,89.0359,89.2705,60359.0
2020-07-31 13:30:00,95.14,95.6,94.92,95.41,109883.0,89.2517,89.6832,89.0453,89.505,109883.0
2020-07-31 14:00:00,95.44,95.63,95.38,95.58,100295.0,89.5331,89.7114,89.4768,89.6645,100295.0
2020-07-31 14:30:00,95.58,95.97,95.58,95.94,131903.0,89.6645,90.0303,89.6645,90.0022,131903.0
2020-07-31 15:00:00,95.94,96.48,95.89,96.34,180701.0,90.0022,90.5088,89.9553,90.3774,180701.0
2020-07-31 15:30:00,96.35,96.83,96.08,96.79,500284.0,90.3868,90.8371,90.1335,90.7996,500284.0
2020-08-03 09:30:00,97.12,97.75,96.85,97.44,271976.0,91.1092,91.7002,90.8559,91.4094,271976.0
2020-08-03 10:00:00,97.46,97.9,97.38,97.7,159687.0,91.4281,91.8409,91.3531,91.6533,159687.0
2020-08-03 10:30:00,97.71,97.79,97.14,97.22,107709.0,91.6626,91.7377,91.1279,91.203,107709.0
2020-08-03 11:00:00,97.24,97.28,96.67,96.75,175979.0,91.2217,91.2593,90.687,90.7621,175979.0
2020-08-03 11:30:00,96.78,96.99,96.66,96.78,70210.0,90.7902,90.9872,90.6776,90.7902,70210.0
2020-08-03 12:00:00,96.78,96.85,96.27,96.33,59184.0,90.7902,90.8559,90.3118,90.3681,59184.0
2020-08-03 12:30:00,96.34,96.34,95.97,96.23,64025.0,90.3774,90.3774,90.0303,90.2742,64025.0
2020-08-03 13:00:00,96.22,96.38,96.09,96.26,165997.0,90.2649,90.415,90.1429,90.3024,165997.0
2020-08-03 13:30:00,96.25,96.36,96.14,96.32,85092.0,90.293,90.3962,90.1898,90.3587,85092.0
2020-08-03 14:00:00,96.35,96.43,96.28,96.4,93586.0,90.3868,90.4619,90.3211,90.4337,93586.0
2020-08-03 14:30:00,96.4,96.4,96.07,96.17,118203.0,90.4337,90.4337,90.1241,90.218,118203.0
2020-08-03 15:00:00,96.16,96.17,95.95,96.02,153392.0,90.2086,90.218,90.0116,90.0772,153392.0
2020-08-03 15:30:00,96.02,96.44,95.94,96.31,512075.0,90.0772,90.4712,90.0022,90.3493,512075.0
2020-08-04 09:30:00,95.71,96.02,95.32,95.54,119392.0,89.7864,90.0772,89.4206,89.6269,119392.0
2020-08-04 10:00:00,95.55,95.92,95.35,95.35,88418.0,89.6363,89.9834,89.4487,89.4487,88418.0
2020-08-04 10:30:00,95.37,95.64,95.26,95.64,55390.0,89.4675,89.7208,89.3643,89.7208,55390.0
2020-08-04 11:00:00,95.64,95.81,95.62,95.7,74606.0,89.7208,89.8802,89.702,89.777,74606.0
2020-08-04 11:30:00,95.68,95.75,95.49,95.66,101624.0,89.7583,89.8239,89.58,89.7395,101624.0
2020-08-04 12:00:00,95.63,95.67,95.37,95.41,39984.0,89.7114,89.7489,89.4675,89.505,39984.0
2020-08-04 12:30:00,95.4,95.4,95.04,95.31,159255.0,89.4956,89.4956,89.1579,89.4112,159255.0
2020-08-04 13:00:00,95.31,95.45,95.3,95.44,43367.0,89.4112,89.5425,89.4018,89.5331,43367.0
2020-08-04 13:30:00,95.44,95.59,95.28,95.58,51465.0,89.5331,89.6738,89.383,89.6645,51465.0
2020-08-04 14:00:00,95.57,95.63,95.49,95.51,69522.0,89.6551,89.7114,89.58,89.5988,69522.0
2020-08-04 14:30:00,95.49,95.69,95.25,95.69,80858.0,89.58,89.7677,89.3549,89.7677,80858.0
2020-08-04 15:00:00,95.7,95.88,95.69,95.81,50329.0,89.777,89.9459,89.7677,89.8802,50329.0
2020-08-04 15:30:00,95.84,95.87,95.67,95.74,248230.0,89.9084,89.9365,89.7489,89.8146,248230.0
2020-08-05 09:30:00,96.15,96.47,95.89,96.34,124761.0,90.1992,90.4994,89.9553,90.3774,124761.0
2020-08-05 10:00:00,96.36,96.38,95.68,96.1,104065.0,90.3962,90.415,89.7583,90.1523,104065.0
2020-08-05 10:30:00,96.1,96.43,96.07,96.31,97476.0,90.1523,90.4619,90.1241,90.3493,97476.0
2020-08-05 11:00:00,96.32,96.37,95.95,96.03,114394.0,90.3587,90.4056,90.0116,90.0866,114394.0
2020-08-05 11:30:00,96.04,96.13,95.99,96.06,42677.0,90.096,90.1804,90.0491,90.1148,42677.0
2020-08-05 12:00:00,96.05,96.12,95.93,96.09,184066.0,90.1054,90.171,89.9928,90.1429,184066.0
2020-08-05 12:30:00,96.09,96.37,96.09,96.37,80097.0,90.1429,90.4056,90.1429,90.4056,80097.0
2020-08-05 13:00:00,96.38,96.4,96.26,96.29,35809.0,90.415,90.4337,90.3024,90.3305,35809.0
2020-08-05 13:30:00,96.28,96.41,96.26,96.39,44821.0,90.3211,90.4431,90.3024,90.4243,44821.0
2020-08-05 14:00:00,96.4,96.57,96.3,96.52,106772.0,90.4337,90.5932,90.3399,90.5463,106772.0
2020-08-05 14:30:00,96.52,96.57,96.28,96.3,40621.0,90.5463,90.5932,90.3211,90.3399,40621.0
2020-08-05 15:00:00,96.3,96.34,96.08,96.14,123915.0,90.3399,90.3774,90.1335,90.1898,123915.0
2020-08-05 15:30:00,96.15,96.31,95.98,96.15,258916.0,90.1992,90.3493,90.0397,90.1992,258916.0
2020-08-06 09:30:00,95.9,96.26,95.78,96.09,77143.0,89.9647,90.3024,89.8521,90.1429,77143.0
2020-08-06 10:00:00,96.13,96.13,95.82,96.01,95457.0,90.1804,90.1804,89.8896,90.0679,95457.0
2020-08-06 10:30:00,96.03,96.12,95.78,96.05,364054.0,90.0866,90.171,89.8521,90.1054,364054.0
2020-08-06 11:00:00,96.05,96.42,96.05,96.32,169744.0,90.1054,90.4525,90.1054,90.3587,169744.0
2020-08-06 11:30:00,96.33,96.59,96.23,96.57,115604.0,90.3681,90.612,90.2742,90.5932,115604.0
2020-08-06 12:00:00,96.61,96.92,96.61,96.73,86763.0,90.6307,90.9215,90.6307,90.7433,86763.0
2020-08-06 12:30:00,96.72,96.75,96.28,96.33,66234.0,90.7339,90.7621,90.3211,90.3681,66234.0
2020-08-06 13:00:00,96.33,96.76,96.3,96.76,59239.0,90.3681,90.7714,90.3399,90.7714,59239.0
2020-08-06 13:30:00,96.77,97.05,96.64,97.01,69866.0,90.7808,91.0435,90.6589,91.006,69866.0
2020-08-06 14:00:00,97.02,97.07,96.79,97.03,304014.0,91.0153,91.0623,90.7996,91.0247,304014.0
2020-08-06 14:30:00,97.04,97.37,97.03,97.34,85113.0,91.0341,91.3437,91.0247,91.3155,85113.0
2020-08-06 15:00:00,97.34,97.68,97.28,97.62,108074.0,91.3155,91.6345,91.2593,91.5782,108074.0
2020-08-06 15:30:00,97.63,97.74,97.42,97.44,371368.0,91.5876,91.6908,91.3906,91.4094,371368.0
2020-08-07 09:30:00,96.92,98.84,95.28,98.23,883341.0,90.9215,92.7227,89.383,92.1505,883341.0
2020-08-07 10:00:00,98.24,98.3,97.26,97.64,272936.0,92.1598,92.2161,91.2405,91.597,272936.0
2020-08-07 10:30:00,97.65,98.88,97.64,98.62,295274.0,91.6064,92.7602,91.597,92.5163,295274.0
2020-08-07 11:00:00,98.64,99.5,98.64,98.91,291744.0,92.5351,93.3419,92.5351,92.7884,291744.0
2020-08-07 11:30:00,98.89,99.6,98.85,99.48,192965.0,92.7696,93.4357,92.7321,93.3231,192965.0
2020-08-07 12:00:00,99.48,99.64,99.12,99.35,274984.0,93.3231,93.4732,92.9854,93.2011,274984.0
2020-08-07 12:30:00,99.35,99.85,99.23,99.78,157712.0,93.2011,93.6702,93.0886,93.6045,157712.0
2020-08-07 13:00:00,99.78,100.19,99.78,100.16,165890.0,93.6045,93.9892,93.6045,93.961,165890.0
2020-08-07 13:30:00,100.15,100.46,99.86,99.96,314657.0,93.9516,94.2424,93.6796,93.7734,314657.0
2020-08-07 14:00:00,99.98,100.11,99.64,100.01,299706.0,93.7921,93.9141,93.4732,93.8203,299706.0
2020-08-07 14:30:00,100.02,100.15,99.87,100.14,255361.0,93.8297,93.9516,93.689,93.9422,255361.0
2020-08-07 15:00:00,100.12,100.77,100.12,100.7,265500.0,93.9235,94.5333,93.9235,94.4676,265500.0
2020-08-07 15:30:00,100.72,101.11,100.58,100.95,755031.0,94.4863,94.8522,94.355,94.7021,755031.0
2020-08-10 09:30:00,101.01,101.11,99.13,99.44,355555.0,94.7584,94.8522,92.9948,93.2856,355555.0
2020-08-10 10:00:00,99.45,99.54,98.82,98.92,141910.0,93.295,93.3794,92.7039,92.7978,141910.0
2020-08-10 10:30:00,98.91,99.37,98.88,99.07,136917.0,92.7884,93.2199,92.7602,92.9385,136917.0
2020-08-10 11:00:00,99.08,99.26,98.5,98.76,108303.0,92.9479,93.1167,92.4037,92.6477,108303.0
2020-08-10 11:30:00,98.77,99.4,98.76,99.34,125962.0,92.657,93.248,92.6477,93.1918,125962.0
2020-08-10 12:00:00,99.34,99.4,98.89,98.89,136582.0,93.1918,93.248,92.7696,92.7696,136582.0
2020-08-10 12:30:00,98.9,98.98,98.75,98.95,70881.0,92.779,92.854,92.6383,92.8259,70881.0
2020-08-10 13:00:00,98.94,99.13,98.84,99.12,133938.0,92.8165,92.9948,92.7227,92.9854,133938.0
2020-08-10 13:30:00,99.13,99.22,98.97,99.06,136788.0,92.9948,93.0792,92.8447,92.9291,136788.0
2020-08-10 14:00:00,99.07,99.18,98.55,98.74,125764.0,92.9385,93.0417,92.4507,92.6289,125764.0
2020-08-10 14:30:00,98.75,99.33,98.73,99.31,160617.0,92.6383,93.1824,92.6195,93.1636,160617.0
2020-08-10 15:00:00,99.31,99.31,99.01,99.14,287874.0,93.1636,93.1636,92.8822,93.0041,287874.0
2020-08-10 15:30:00,99.13,99.55,99.12,99.17,923178.0,92.9948,93.3888,92.9854,93.0323,923178.0
2020-08-11 09:30:00,99.87,99.87,98.51,98.64,334530.0,93.689,93.689,92.4131,92.5351,334530.0
2020-08-11 10:00:00,98.67,98.99,98.53,98.99,219506.0,92.5632,92.8634,92.4319,92.8634,219506.0
2020-08-11 10:30:00,99.0,99.49,98.88,99.49,229314.0,92.8728,93.3325,92.7602,93.3325,229314.0
2020-08-11 11:00:00,99.5,99.63,99.0,99.29,182594.0,93.3419,93.4638,92.8728,93.1449,182594.0
2020-08-11 11:30:00,99.29,99.54,99.13,99.34,175526.0,93.1449,93.3794,92.9948,93.1918,175526.0
2020-08-11 12:00:00,99.34,99.51,99.21,99.47,144724.0,93.1918,93.3512,93.0698,93.3137,144724.0
2020-08-11 12:30:00,99.45,99.78,99.44,99.61,290492.0,93.295,93.6045,93.2856,93.445,290492.0
2020-08-11 13:00:00,99.59,99.79,99.45,99.49,113324.0,93.4263,93.6139,93.295,93.3325,113324.0
2020-08-11 13:30:00,99.46,99.54,99.28,99.34,72681.0,93.3043,93.3794,93.1355,93.1918,72681.0
2020-08-11 14:00:00,99.34,99.48,98.96,98.99,208525.0,93.1918,93.3231,92.8353,92.8634,208525.0
2020-08-11 14:30:00,99.0,99.08,98.93,98.99,210323.0,92.8728,92.9479,92.8071,92.8634,210323.0
2020-08-11 15:00:00,98.99,99.16,98.59,99.13,213266.0,92.8634,93.0229,92.4882,92.9948,213266.0
2020-08-11 15:30:00,99.12,99.17,98.37,98.63,450144.0,92.9854,93.0323,92.2818,92.5257,450144.0
2020-08-12 09:30:00,99.33,100.1,99.1,99.86,259718.0,93.1824,93.9047,92.9666,93.6796,259718.0
2020-08-12 10:00:00,99.87,100.03,99.72,99.85,287393.0,93.689,93.8391,93.5482,93.6702,287393.0
2020-08-12 10:30:00,99.86,99.94,99.63,99.85,115959.0,93.6796,93.7546,93.4638,93.6702,115959.0
2020-08-12 11:00:00,99.84,99.95,99.66,99.73,55586.0,93.6608,93.764,93.492,93.5576,55586.0
2020-08-12 11:30:00,99.7,99.86,99.58,99.77,28183.0,93.5295,93.6796,93.4169,93.5951,28183.0
2020-08-12 12:00:00,99.81,99.87,99.69,99.73,137151.0,93.6327,93.689,93.5201,93.5576,137151.0
2020-08-12 12:30:00,99.73,99.85,99.7,99.7,35615.0,93.5576,93.6702,93.5295,93.5295,35615.0
2020-08-12 13:00:00,99.72,99.85,99.51,99.62,80390.0,93.5482,93.6702,93.3512,93.4544,80390.0
2020-08-12 13:30:00,99.64,100.05,99.61,100.05,155925.0,93.4732,93.8578,93.445,93.8578,155925.0
2020-08-12 14:00:00,100.04,100.09,99.53,99.59,206085.0,93.8484,93.8953,93.37,93.4263,206085.0
2020-08-12 14:30:00,99.6,99.72,99.56,99.61,110823.0,93.4357,93.5482,93.3981,93.445,110823.0
2020-08-12 15:00:00,99.62,99.69,99.58,99.63,87551.0,93.4544,93.5201,93.4169,93.4638,87551.0
2020-08-12 15:30:00,99.63,99.65,99.38,99.42,474546.0,93.4638,93.4826,93.2293,93.2668,474546.0
2020-08-13 09:30:00,99.18,100.47,98.88,100.3,386385.0,93.0417,94.2518,92.7602,94.0923,386385.0
2020-08-13 10:00:00,100.3,100.74,100.13,100.42,373786.0,94.0923,94.5051,93.9329,94.2049,373786.0
2020-08-13 10:30:00,100.4,100.63,99.95,100.59,194877.0,94.1862,94.4019,93.764,94.3644,194877.0
2020-08-13 11:00:00,100.59,100.74,100.14,100.23,273389.0,94.3644,94.5051,93.9422,94.0267,273389.0
2020-08-13 11:30:00,100.23,100.33,100.03,100.3,228529.0,94.0267,94.1205,93.8391,94.0923,228529.0
2020-08-13 12:00:00,100.32,100.45,100.16,100.37,70635.0,94.1111,94.2331,93.961,94.158,70635.0
2020-08-13 12:30:00,100.36,100.43,100.26,100.34,300027.0,94.1486,94.2143,94.0548,94.1299,300027.0
2020-08-13 13:00:00,100.36,100.61,100.23,100.36,242124.0,94.1486,94.3832,94.0267,94.1486,242124.0
2020-08-13 13:30:00,100.34,100.49,100.3,100.37,243539.0,94.1299,94.2706,94.0923,94.158,243539.0
2020-08-13 14:00:00,100.38,100.54,100.28,100.45,171743.0,94.1674,94.3175,94.0736,94.2331,171743.0
2020-08-13 14:30:00,100.45,100.5,100.24,100.38,239010.0,94.2331,94.28,94.0361,94.1674,239010.0
2020-08-13 15:00:00,100.38,100.67,100.38,100.58,280191.0,94.1674,94.4394,94.1674,94.355,280191.0
2020-08-13 15:30:00,100.58,100.65,100.13,100.2,966925.0,94.355,94.4207,93.9329,93.9985,966925.0
2020-08-14 09:30:00,100.11,101.0,100.09,100.97,179819.0,93.9141,94.749,93.8953,94.7209,179819.0
2020-08-14 10:00:00,100.98,101.71,100.9,101.58,172732.0,94.7303,95.4151,94.6552,95.2931,172732.0
2020-08-14 10:30:00,101.62,101.91,101.61,101.64,99691.0,95.3306,95.6027,95.3213,95.3494,99691.0
2020-08-14 11:00:00,101.66,102.46,101.58,102.46,286648.0,95.3682,96.1187,95.2931,96.1187,286648.0
2020-08-14 11:30:00,102.47,102.96,102.45,102.81,304946.0,96.128,96.5877,96.1093,96.447,304946.0
2020-08-14 12:00:00,102.79,102.87,102.48,102.58,237996.0,96.4282,96.5033,96.1374,96.2312,237996.0
2020-08-14 12:30:00,102.58,102.71,102.52,102.53,191251.0,96.2312,96.3532,96.1749,96.1843,191251.0
2020-08-14 13:00:00,102.53,102.62,102.07,102.62,148112.0,96.1843,96.2688,95.7528,96.2688,148112.0
2020-08-14 13:30:00,102.63,102.63,102.36,102.48,103024.0,96.2781,96.2781,96.0248,96.1374,103024.0
2020-08-14 14:00:00,102.49,102.62,102.31,102.39,125248.0,96.1468,96.2688,95.9779,96.053,125248.0
2020-08-14 14:30:00,102.39,102.42,102.18,102.23,131394.0,96.053,96.0811,95.856,95.9029,131394.0
2020-08-14 15:00:00,102.22,102.47,102.04,102.21,264321.0,95.8935,96.128,95.7247,95.8841,264321.0
2020-08-14 15:30:00,102.2,102.49,101.99,102.48,610277.0,95.8748,96.1468,95.6777,96.1374,610277.0
2020-08-17 09:30:00,102.5,103.26,102.1,102.79,229415.0,96.1562,96.8691,95.7809,96.4282,229415.0
2020-08-17 10:00:00,102.78,103.08,102.23,103.08,199609.0,96.4189,96.7003,95.9029,96.7003,199609.0
2020-08-17 10:30:00,103.08,103.49,102.94,103.17,202330.0,96.7003,97.0849,96.569,96.7847,202330.0
2020-08-17 11:00:00,103.18,103.25,102.77,103.22,112071.0,96.7941,96.8598,96.4095,96.8316,112071.0
2020-08-17 11:30:00,103.19,103.44,103.13,103.42,92000.0,96.8035,97.038,96.7472,97.0192,92000.0
2020-08-17 12:00:00,103.44,103.57,103.35,103.41,100733.0,97.038,97.16,96.9536,97.0099,100733.0
2020-08-17 12:30:00,103.41,103.53,103.24,103.39,68784.0,97.0099,97.1224,96.8504,96.9911,68784.0
2020-08-17 13:00:00,103.41,103.71,103.35,103.69,71496.0,97.0099,97.2913,96.9536,97.2725,71496.0
2020-08-17 13:30:00,103.7,103.86,103.66,103.75,105795.0,97.2819,97.432,97.2444,97.3288,105795.0
2020-08-17 14:00:00,103.75,103.88,103.65,103.74,85688.0,97.3288,97.4508,97.235,97.3194,85688.0
2020-08-17 14:30:00,103.74,104.07,103.72,103.99,156474.0,97.3194,97.629,97.3007,97.554,156474.0
2020-08-17 15:00:00,103.99,104.3,103.95,104.14,218988.0,97.554,97.8448,97.5164,97.6947,218988.0
2020-08-17 15:30:00,104.14,104.18,103.84,104.04,621765.0,97.6947,97.7322,97.4132,97.6009,621765.0
2020-08-18 09:30:00,103.32,103.62,102.91,103.43,381551.0,96.9254,97.2069,96.5408,97.0286,381551.0
2020-08-18 10:00:00,103.41,103.5,103.01,103.27,181560.0,97.0099,97.0943,96.6346,96.8785,181560.0
2020-08-18 10:30:00,103.25,103.71,103.22,103.47,136400.0,96.8598,97.2913,96.8316,97.0661,136400.0
2020-08-18 11:00:00,103.47,103.88,103.44,103.52,122174.0,97.0661,97.4508,97.038,97.1131,122174.0
2020-08-18 11:30:00,103.55,104.28,103.52,104.03,294850.0,97.1412,97.826,97.1131,97.5915,294850.0
2020-08-18 12:00:00,104.04,104.27,103.91,104.09,141904.0,97.6009,97.8166,97.4789,97.6478,141904.0
2020-08-18 12:30:00,104.09,104.33,104.05,104.29,109824.0,97.6478,97.8729,97.6103,97.8354,109824.0
2020-08-18 13:00:00,104.29,104.38,104.03,104.12,97163.0,97.8354,97.9198,97.5915,97.6759,97163.0
2020-08-18 13:30:00,104.12,104.31,104.12,104.25,100299.0,97.6759,97.8542,97.6759,97.7979,100299.0
2020-08-18 14:00:00,104.23,104.47,104.21,104.46,151905.0,97.7791,98.0043,97.7604,97.9949,151905.0
2020-08-18 14:30:00,104.47,104.49,104.22,104.38,122485.0,98.0043,98.023,97.7697,97.9198,122485.0
2020-08-18 15:00:00,104.38,104.6,104.31,104.52,142729.0,97.9198,98.1262,97.8542,98.0512,142729.0
2020-08-18 15:30:00,104.53,104.56,104.28,104.38,419086.0,98.0605,98.0887,97.826,97.9198,419086.0
2020-08-19 09:30:00,104.62,104.83,104.34,104.43,148838.0,98.145,98.342,97.8823,97.9667,148838.0
2020-08-19 10:00:00,104.42,104.77,104.21,104.34,221777.0,97.9574,98.2857,97.7604,97.8823,221777.0
2020-08-19 10:30:00,104.33,104.75,104.17,104.58,145057.0,97.8729,98.2669,97.7228,98.1075,145057.0
2020-08-19 11:00:00,104.58,104.7,104.46,104.5,171613.0,98.1075,98.22,97.9949,98.0324,171613.0
2020-08-19 11:30:00,104.47,104.64,104.2,104.24,144465.0,98.0043,98.1637,97.751,97.7885,144465.0
2020-08-19 12:00:00,104.29,104.29,103.89,104.01,58918.0,97.8354,97.8354,97.4602,97.5727,58918.0
2020-08-19 12:30:00,104.0,104.05,103.95,104.0,142305.0,97.5633,97.6103,97.5164,97.5633,142305.0
2020-08-19 13:00:00,104.0,104.1,103.96,104.07,50864.0,97.5633,97.6572,97.5258,97.629,50864.0
2020-08-19 13:30:00,104.07,104.16,103.97,104.01,77262.0,97.629,97.7134,97.5352,97.5727,77262.0
2020-08-19 14:00:00,104.01,104.24,103.97,104.12,66405.0,97.5727,97.7885,97.5352,97.6759,66405.0
2020-08-19 14:30:00,104.13,104.22,103.99,104.11,60492.0,97.6853,97.7697,97.554,97.6665,60492.0
2020-08-19 15:00:00,104.11,104.15,103.77,103.84,188879.0,97.6665,97.7041,97.3476,97.4132,188879.0
2020-08-19 15:30:00,103.85,103.88,103.26,103.55,245728.0,97.4226,97.4508,96.8691,97.1412,245728.0
2020-08-20 09:30:00,103.0,103.98,102.96,103.83,176159.0,96.6252,97.5446,96.5877,97.4039,176159.0
2020-08-20 10:00:00,103.91,104.0,103.27,103.6,109701.0,97.4789,97.5633,96.8785,97.1881,109701.0
2020-08-20 10:30:00,103.6,103.67,103.37,103.49,155925.0,97.1881,97.2538,96.9723,97.0849,155925.0
2020-08-20 11:00:00,103.48,103.83,103.47,103.69,91357.0,97.0755,97.4039,97.0661,97.2725,91357.0
2020-08-20 11:30:00,103.64,104.07,103.6,103.84,289695.0,97.2256,97.629,97.1881,97.4132,289695.0
2020-08-20 12:00:00,103.84,104.18,103.78,103.96,284914.0,97.4132,97.7322,97.357,97.5258,284914.0
2020-08-20 12:30:00,103.97,104.01,103.86,103.96,65572.0,97.5352,97.5727,97.432,97.5258,65572.0
2020-08-20 13:00:00,103.96,104.15,103.88,104.1,115966.0,97.5258,97.7041,97.4508,97.6572,115966.0
2020-08-20 13:30:00,104.1,104.15,103.93,103.94,128295.0,97.6572,97.7041,97.4977,97.5071,128295.0
2020-08-20 14:00:00,103.92,103.96,103.62,103.75,103988.0,97.4883,97.5258,97.2069,97.3288,103988.0
2020-08-20 14:30:00,103.7,103.83,103.57,103.72,189263.0,97.2819,97.4039,97.16,97.3007,189263.0
2020-08-20 15:00:00,103.71,103.83,103.58,103.63,134999.0,97.2913,97.4039,97.1693,97.2162,134999.0
2020-08-20 15:30:00,103.63,103.82,103.5,103.76,509986.0,97.2162,97.3945,97.0943,97.3382,509986.0
2020-08-21 09:30:00,103.79,103.97,103.33,103.71,234784.0,97.3663,97.5352,96.9348,97.2913,234784.0
2020-08-21 10:00:00,103.72,103.81,103.46,103.6,118266.0,97.3007,97.3851,97.0568,97.1881,118266.0
2020-08-21 10:30:00,103.58,103.65,103.37,103.43,126669.0,97.1693,97.235,96.9723,97.0286,126669.0
2020-08-21 11:00:00,103.43,103.55,103.39,103.46,77299.0,97.0286,97.1412,96.9911,97.0568,77299.0
2020-08-21 11:30:00,103.48,103.61,103.43,103.59,64601.0,97.0755,97.1975,97.0286,97.1787,64601.0
2020-08-21 12:00:00,103.59,103.99,103.57,103.91,111457.0,97.1787,97.554,97.16,97.4789,111457.0
2020-08-21 12:30:00,103.9,104.22,103.9,104.16,85341.0,97.4695,97.7697,97.4695,97.7134,85341.0
2020-08-21 13:00:00,104.16,104.34,104.16,104.32,74921.0,97.7134,97.8823,97.7134,97.8635,74921.0
2020-08-21 13:30:00,104.31,104.44,104.29,104.42,52899.0,97.8542,97.9761,97.8354,97.9574,52899.0
2020-08-21 14:00:00,104.42,104.44,104.26,104.33,72487.0,97.9574,97.9761,97.8073,97.8729,72487.0
2020-08-21 14:30:00,104.32,104.42,104.17,104.22,85120.0,97.8635,97.9574,97.7228,97.7697,85120.0
2020-08-21 15:00:00,104.21,104.33,104.17,104.31,94888.0,97.7604,97.8729,97.7228,97.8542,94888.0
2020-08-21 15:30:00,104.31,104.37,104.15,104.15,337202.0,97.8542,97.9104,97.7041,97.7041,337202.0
2020-08-24 09:30:00,104.71,104.88,103.99,104.83,179297.0,98.2294,98.3889,97.554,98.342,179297.0
2020-08-24 10:00:00,104.82,104.86,104.31,104.63,195315.0,98.3326,98.3701,97.8542,98.1544,195315.0
2020-08-24 10:30:00,104.63,104.96,104.43,104.94,172666.0,98.1544,98.4639,97.9667,98.4452,172666.0
2020-08-24 11:00:00,104.95,105.35,104.86,105.34,137525.0,98.4546,98.8298,98.3701,98.8204,137525.0
2020-08-24 11:30:00,105.34,105.7,105.27,105.37,277065.0,98.8204,99.1581,98.7547,98.8486,277065.0
2020-08-24 12:00:00,105.4,105.68,105.11,105.63,280889.0,98.8767,99.1394,98.6046,99.0925,280889.0
2020-08-24 12:30:00,105.63,105.99,105.61,105.84,119019.0,99.0925,99.4302,99.0737,99.2895,119019.0
2020-08-24 13:00:00,105.84,105.96,105.55,105.77,344659.0,99.2895,99.402,99.0174,99.2238,344659.0
2020-08-24 13:30:00,105.77,105.91,105.74,105.76,118264.0,99.2238,99.3551,99.1957,99.2144,118264.0
2020-08-24 14:00:00,105.78,105.81,105.51,105.69,86118.0,99.2332,99.2613,98.9799,99.1488,86118.0
2020-08-24 14:30:00,105.69,105.76,105.44,105.45,110723.0,99.1488,99.2144,98.9142,98.9236,110723.0
2020-08-24 15:00:00,105.45,105.53,105.3,105.45,162746.0,98.9236,98.9987,98.7829,98.9236,162746.0
2020-08-24 15:30:00,105.45,105.92,105.44,105.82,393459.0,98.9236,99.3645,98.9142,99.2707,393459.0
2020-08-25 09:30:00,105.89,105.89,104.21,104.49,285341.0,99.3364,99.3364,97.7604,98.023,285341.0
2020-08-25 10:00:00,104.47,104.81,104.01,104.67,605091.0,98.0043,98.3232,97.5727,98.1919,605091.0
2020-08-25 10:30:00,104.67,104.7,104.25,104.58,138539.0,98.1919,98.22,97.7979,98.1075,138539.0
2020-08-25 11:00:00,104.56,104.58,104.28,104.54,301728.0,98.0887,98.1075,97.826,98.0699,301728.0
2020-08-25 11:30:00,104.52,104.6,104.4,104.5,197344.0,98.0512,98.1262,97.9386,98.0324,197344.0
2020-08-25 12:00:00,104.52,104.69,104.46,104.51,145913.0,98.0512,98.2106,97.9949,98.0418,145913.0
2020-08-25 12:30:00,104.51,104.77,104.5,104.76,59667.0,98.0418,98.2857,98.0324,98.2763,59667.0
2020-08-25 13:00:00,104.76,104.83,104.68,104.69,41450.0,98.2763,98.342,98.2013,98.2106,41450.0
2020-08-25 13:30:00,104.69,104.73,104.4,104.45,94388.0,98.2106,98.2482,97.9386,97.9855,94388.0
2020-08-25 14:00:00,104.44,104.59,104.34,104.53,161864.0,97.9761,98.1168,97.8823,98.0605,161864.0
2020-08-25 14:30:00,104.53,104.55,104.43,104.52,123671.0,98.0605,98.0793,97.9667,98.0512,123671.0
2020-08-25 15:00:00,104.52,104.52,104.45,104.47,110545.0,98.0512,98.0512,97.9855,98.0043,110545.0
2020-08-25 15:30:00,104.47,104.5,104.37,104.43,449019.0,98.0043,98.0324,97.9104,97.9667,449019.0
2020-08-26 09:30:00,104.5,104.99,103.6,104.75,223361.0,98.0324,98.4921,97.1881,98.2669,223361.0
2020-08-26 10:00:00,104.7,104.77,104.38,104.77,76881.0,98.22,98.2857,97.9198,98.2857,76881.0
2020-08-26 10:30:00,104.75,105.07,104.68,105.04,105774.0,98.2669,98.5671,98.2013,98.539,105774.0
2020-08-26 11:00:00,105.04,105.15,104.84,104.84,61485.0,98.539,98.6422,98.3514,98.3514,61485.0
2020-08-26 11:30:00,104.85,104.9,104.69,104.82,58455.0,98.3607,98.4076,98.2106,98.3326,58455.0
2020-08-26 12:00:00,104.83,104.94,104.74,104.79,165943.0,98.342,98.4452,98.2575,98.3045,165943.0
2020-08-26 12:30:00,104.79,104.83,104.68,104.73,54628.0,98.3045,98.342,98.2013,98.2482,54628.0
2020-08-26 13:00:00,104.73,104.8,104.56,104.66,52349.0,98.2482,98.3138,98.0887,98.1825,52349.0
2020-08-26 13:30:00,104.66,104.8,104.61,104.68,52183.0,98.1825,98.3138,98.1356,98.2013,52183.0
2020-08-26 14:00:00,104.68,105.07,104.66,105.05,96667.0,98.2013,98.5671,98.1825,98.5484,96667.0
2020-08-26 14:30:00,105.05,105.35,105.05,105.18,67534.0,98.5484,98.8298,98.5484,98.6703,67534.0
2020-08-26 15:00:00,105.17,105.4,105.08,105.39,60542.0,98.6609,98.8767,98.5765,98.8673,60542.0
2020-08-26 15:30:00,105.4,105.42,104.99,105.0,259875.0,98.8767,98.8955,98.4921,98.5015,259875.0
2020-08-27 09:30:00,105.17,105.37,104.43,105.3,131151.0,98.6609,98.8486,97.9667,98.7829,131151.0
2020-08-27 10:00:00,105.35,105.47,104.93,105.24,206434.0,98.8298,98.9424,98.4358,98.7266,206434.0
2020-08-27 10:30:00,105.25,105.33,104.76,104.97,112493.0,98.736,98.811,98.2763,98.4733,112493.0
2020-08-27 11:00:00,104.96,105.05,104.67,104.77,130822.0,98.4639,98.5484,98.1919,98.2857,130822.0
2020-08-27 11:30:00,104.77,105.03,104.63,104.99,105227.0,98.2857,98.5296,98.1544,98.4921,105227.0
2020-08-27 12:00:00,104.98,105.05,104.78,104.82,113749.0,98.4827,98.5484,98.2951,98.3326,113749.0
2020-08-27 12:30:00,104.82,104.99,104.73,104.82,248916.0,98.3326,98.4921,98.2482,98.3326,248916.0
2020-08-27 13:00:00,104.81,105.24,104.8,105.05,205657.0,98.3232,98.7266,98.3138,98.5484,205657.0
2020-08-27 13:30:00,105.08,105.12,104.96,105.12,104007.0,98.5765,98.614,98.4639,98.614,104007.0
2020-08-27 14:00:00,105.11,105.3,105.09,105.17,77827.0,98.6046,98.7829,98.5859,98.6609,77827.0
2020-08-27 14:30:00,105.18,105.23,104.9,105.02,152884.0,98.6703,98.7172,98.4076,98.5202,152884.0
2020-08-27 15:00:00,105.02,105.21,104.99,105.01,118396.0,98.5202,98.6985,98.4921,98.5108,118396.0
2020-08-27 15:30:00,105.01,105.16,104.87,105.0,446622.0,98.5108,98.6516,98.3795,98.5015,446622.0
2020-08-28 09:30:00,105.73,105.83,104.84,105.49,127103.0,99.1863,99.2801,98.3514,98.9611,127103.0
2020-08-28 10:00:00,105.57,105.65,105.35,105.36,76918.0,99.0362,99.1112,98.8298,98.8392,76918.0
2020-08-28 10:30:00,105.36,105.72,105.33,105.6,75361.0,98.8392,99.1769,98.811,99.0643,75361.0
2020-08-28 11:00:00,105.62,105.79,105.48,105.5,86864.0,99.0831,99.2426,98.9517,98.9705,86864.0
2020-08-28 11:30:00,105.5,105.57,105.39,105.4,111314.0,98.9705,99.0362,98.8673,98.8767,111314.0
2020-08-28 12:00:00,105.38,105.51,105.31,105.43,49381.0,98.8579,98.9799,98.7923,98.9048,49381.0
2020-08-28 12:30:00,105.42,105.57,105.36,105.55,39781.0,98.8955,99.0362,98.8392,99.0174,39781.0
2020-08-28 13:00:00,105.55,105.55,105.37,105.4,52786.0,99.0174,99.0174,98.8486,98.8767,52786.0
2020-08-28 13:30:00,105.39,105.49,105.38,105.46,43687.0,98.8673,98.9611,98.8579,98.933,43687.0
2020-08-28 14:00:00,105.47,105.52,105.44,105.48,76869.0,98.9424,98.9893,98.9142,98.9517,76869.0
2020-08-28 14:30:00,105.47,105.57,105.43,105.53,242728.0,98.9424,99.0362,98.9048,98.9987,242728.0
2020-08-28 15:00:00,105.53,105.84,105.45,105.83,121714.0,98.9987,99.2895,98.9236,99.2801,121714.0
2020-08-28 15:30:00,105.83,105.85,105.36,105.55,256690.0,99.2801,99.2988,98.8392,99.0174,256690.0
2020-08-31 09:30:00,105.75,105.98,105.48,105.6,91427.0,99.205,99.4208,98.9517,99.0643,91427.0
2020-08-31 10:00:00,105.62,106.19,105.46,105.89,113285.0,99.0831,99.6178,98.933,99.3364,113285.0
2020-08-31 10:30:00,105.91,105.94,105.72,105.81,58965.0,99.3551,99.3833,99.1769,99.2613,58965.0
2020-08-31 11:00:00,105.8,106.3,105.73,106.0,108809.0,99.2519,99.721,99.1863,99.4396,108809.0
2020-08-31 11:30:00,106.0,106.14,105.91,106.06,54578.0,99.4396,99.5709,99.3551,99.4959,54578.0
2020-08-31 12:00:00,106.07,106.4,106.07,106.25,98684.0,99.5052,99.8148,99.5052,99.6741,98684.0
2020-08-31 12:30:00,106.26,106.3,106.09,106.26,35114.0,99.6835,99.721,99.524,99.6835,35114.0
2020-08-31 13:00:00,106.27,106.63,106.26,106.57,83174.0,99.6929,100.0306,99.6835,99.9743,83174.0
2020-08-31 13:30:00,106.56,106.57,106.23,106.23,44361.0,99.9649,99.9743,99.6553,99.6553,44361.0
2020-08-31 14:00:00,106.24,106.32,106.01,106.15,80077.0,99.6647,99.7398,99.4489,99.5803,80077.0
2020-08-31 14:30:00,106.14,106.19,106.05,106.08,51824.0,99.5709,99.6178,99.4865,99.5146,51824.0
2020-08-31 15:00:00,106.09,106.16,106.03,106.14,57376.0,99.524,99.5897,99.4677,99.5709,57376.0
2020-08-31 15:30:00,106.14,106.49,106.12,106.18,297779.0,99.5709,99.8992,99.5521,99.6084,297779.0
2020-09-01 09:30:00,105.9,106.3,105.76,105.95,482054.0,99.3458,99.721,99.2144,99.3927,482054.0
2020-09-01 10:00:00,105.95,106.07,105.85,106.06,250164.0,99.3927,99.5052,99.2988,99.4959,250164.0
2020-09-01 10:30:00,106.07,106.17,105.87,106.16,126615.0,99.5052,99.599,99.3176,99.5897,126615.0
2020-09-01 11:00:00,106.16,106.23,105.87,106.03,111491.0,99.5897,99.6553,99.3176,99.4677,111491.0
2020-09-01 11:30:00,106.02,106.09,105.87,105.87,126712.0,99.4583,99.524,99.3176,99.3176,126712.0
2020-09-01 12:00:00,105.89,106.06,105.77,105.86,113510.0,99.3364,99.4959,99.2238,99.3082,113510.0
2020-09-01 12:30:00,105.87,105.92,105.79,105.86,186752.0,99.3176,99.3645,99.2426,99.3082,186752.0
2020-09-01 13:00:00,105.85,105.91,105.79,105.89,165418.0,99.2988,99.3551,99.2426,99.3364,165418.0
2020-09-01 13:30:00,105.89,106.0,105.79,106.0,138550.0,99.3364,99.4396,99.2426,99.4396,138550.0
2020-09-01 14:00:00,105.97,106.22,105.93,106.14,49893.0,99.4114,99.6459,99.3739,99.5709,49893.0
2020-09-01 14:30:00,106.14,106.48,106.14,106.43,33663.0,99.5709,99.8899,99.5709,99.843,33663.0
2020-09-01 15:00:00,106.41,106.44,106.12,106.25,50034.0,99.8242,99.8523,99.5521,99.6741,50034.0
2020-09-01 15:30:00,106.26,106.55,106.13,106.53,162009.0,99.6835,99.9555,99.5615,99.9368,162009.0
2020-09-02 09:30:00,106.01,106.94,105.67,106.9,469582.0,99.4489,100.3214,99.13,100.2839,469582.0
2020-09-02 10:00:00,106.84,106.96,106.28,106.49,99079.0,100.2276,100.3402,99.7022,99.8992,99079.0
2020-09-02 10:30:00,106.5,106.62,106.35,106.47,91887.0,99.9086,100.0212,99.7679,99.8805,91887.0
2020-09-02 11:00:00,106.46,106.99,106.45,106.52,75675.0,99.8711,100.3683,99.8617,99.9274,75675.0
2020-09-02 11:30:00,106.53,106.99,106.47,106.83,136420.0,99.9368,100.3683,99.8805,100.2182,136420.0
2020-09-02 12:00:00,106.82,106.89,106.49,106.53,187092.0,100.2088,100.2745,99.8992,99.9368,187092.0
2020-09-02 12:30:00,106.52,106.65,106.46,106.54,86922.0,99.9274,100.0493,99.8711,99.9461,86922.0
2020-09-02 13:00:00,106.54,106.59,106.42,106.52,147664.0,99.9461,99.993,99.8336,99.9274,147664.0
2020-09-02 13:30:00,106.52,106.59,106.45,106.51,74162.0,99.9274,99.993,99.8617,99.918,74162.0
2020-09-02 14:00:00,106.51,106.56,106.43,106.51,274376.0,99.918,99.9649,99.843,99.918,274376.0
2020-09-02 14:30:00,106.5,106.5,106.21,106.32,62139.0,99.9086,99.9086,99.6366,99.7398,62139.0
2020-09-02 15:00:00,106.32,106.46,106.11,106.42,86698.0,99.7398,99.8711,99.5428,99.8336,86698.0
2020-09-02 15:30:00,106.41,106.65,106.27,106.3,341191.0,99.8242,100.0493,99.6929,99.721,341191.0
2020-09-03 09:30:00,106.63,106.87,105.96,106.25,264102.0,100.0306,100.2557,99.402,99.6741,264102.0
2020-09-03 10:00:00,106.25,106.33,105.16,105.27,295337.0,99.6741,99.7491,98.6516,98.7547,295337.0
2020-09-03 10:30:00,105.25,105.41,104.83,104.95,141472.0,98.736,98.8861,98.342,98.4546,141472.0
2020-09-03 11:00:00,104.97,105.0,103.25,103.78,222573.0,98.4733,98.5015,96.8598,97.357,222573.0
2020-09-03 11:30:00,103.77,104.5,103.67,104.11,103550.0,97.3476,98.0324,97.2538,97.6665,103550.0
2020-09-03 12:00:00,104.11,104.19,103.86,103.9,108537.0,97.6665,97.7416,97.432,97.4695,108537.0
2020-09-03 12:30:00,103.89,103.95,103.37,103.38,97403.0,97.4602,97.5164,96.9723,96.9817,97403.0
2020-09-03 13:00:00,103.42,103.77,103.1,103.61,173962.0,97.0192,97.3476,96.719,97.1975,173962.0
2020-09-03 13:30:00,103.63,103.63,103.25,103.4,124437.0,97.2162,97.2162,96.8598,97.0005,124437.0
2020-09-03 14:00:00,103.39,103.42,103.0,103.18,116255.0,96.9911,97.0192,96.6252,96.7941,116255.0
2020-09-03 14:30:00,103.12,103.49,102.87,102.87,171779.0,96.7378,97.0849,96.5033,96.5033,171779.0
2020-09-03 15:00:00,102.84,103.18,102.71,102.94,166018.0,96.4751,96.7941,96.3532,96.569,166018.0
2020-09-03 15:30:00,102.94,103.56,102.65,103.23,607431.0,96.569,97.1506,96.2969,96.841,607431.0
2020-09-04 09:30:00,103.33,103.72,101.83,101.94,310497.0,96.9348,97.3007,95.5277,95.6308,310497.0
2020-09-04 10:00:00,101.95,102.02,99.88,99.92,237185.0,95.6402,95.7059,93.6983,93.7359,237185.0
2020-09-04 10:30:00,99.95,100.14,99.15,99.96,260598.0,93.764,93.9422,93.0135,93.7734,260598.0
2020-09-04 11:00:00,99.97,100.33,98.65,98.88,218018.0,93.7828,94.1205,92.5445,92.7602,218018.0
2020-09-04 11:30:00,98.88,99.52,98.64,99.13,322718.0,92.7602,93.3606,92.5351,92.9948,322718.0
2020-09-04 12:00:00,99.14,99.37,98.71,99.37,175376.0,93.0041,93.2199,92.6008,93.2199,175376.0
2020-09-04 12:30:00,99.35,99.89,99.31,99.56,255515.0,93.2011,93.7077,93.1636,93.3981,255515.0
2020-09-04 13:00:00,99.54,99.73,99.26,99.64,121063.0,93.3794,93.5576,93.1167,93.4732,121063.0
2020-09-04 13:30:00,99.61,99.85,99.33,99.54,210952.0,93.445,93.6702,93.1824,93.3794,210952.0
2020-09-04 14:00:00,99.53,100.04,99.42,100.04,122257.0,93.37,93.8484,93.2668,93.8484,122257.0
2020-09-04 14:30:00,100.01,100.58,99.67,100.55,417273.0,93.8203,94.355,93.5013,94.3269,417273.0
2020-09-04 15:00:00,100.54,100.61,99.98,100.49,292581.0,94.3175,94.3832,93.7921,94.2706,292581.0
2020-09-04 15:30:00,100.46,100.59,99.83,100.12,538928.0,94.2424,94.3644,93.6514,93.9235,538928.0
2020-09-08 09:30:00,99.33,99.56,98.46,99.37,317093.0,93.1824,93.3981,92.3662,93.2199,317093.0
2020-09-08 10:00:00,99.44,99.61,98.92,99.52,123626.0,93.2856,93.445,92.7978,93.3606,123626.0
2020-09-08 10:30:00,99.52,99.65,98.66,98.71,81118.0,93.3606,93.4826,92.5538,92.6008,81118.0
2020-09-08 11:00:00,98.72,99.28,98.64,99.05,42046.0,92.6101,93.1355,92.5351,92.9197,42046.0
2020-09-08 11:30:00,99.05,99.07,98.58,98.84,52784.0,92.9197,92.9385,92.4788,92.7227,52784.0
2020-09-08 12:00:00,98.86,99.08,98.72,98.84,55079.0,92.7415,92.9479,92.6101,92.7227,55079.0
2020-09-08 12:30:00,98.85,98.89,98.47,98.64,67361.0,92.7321,92.7696,92.3756,92.5351,67361.0
2020-09-08 13:00:00,98.63,98.98,98.54,98.87,81167.0,92.5257,92.854,92.4413,92.7508,81167.0
2020-09-08 13:30:00,98.85,99.21,98.79,99.14,90729.0,92.7321,93.0698,92.6758,93.0041,90729.0
2020-09-08 14:00:00,99.15,99.27,98.74,98.75,170495.0,93.0135,93.1261,92.6289,92.6383,170495.0
2020-09-08 14:30:00,98.72,98.88,98.37,98.84,148757.0,92.6101,92.7602,92.2818,92.7227,148757.0
2020-09-08 15:00:00,98.84,99.12,98.47,99.12,176435.0,92.7227,92.9854,92.3756,92.9854,176435.0
2020-09-08 15:30:00,99.12,99.35,98.76,98.82,510558.0,92.9854,93.2011,92.6477,92.7039,510558.0
2020-09-09 09:30:00,99.78,101.0,99.32,100.92,174545.0,93.6045,94.749,93.173,94.674,174545.0
2020-09-09 10:00:00,100.97,101.66,100.93,101.4,128787.0,94.7209,95.3682,94.6834,95.1243,128787.0
2020-09-09 10:30:00,101.39,101.42,100.92,101.06,79766.0,95.1149,95.143,94.674,94.8053,79766.0
2020-09-09 11:00:00,101.08,101.51,101.05,101.35,75638.0,94.8241,95.2275,94.7959,95.0774,75638.0
2020-09-09 11:30:00,101.33,101.69,101.23,101.64,104759.0,95.0586,95.3963,94.9648,95.3494,104759.0
2020-09-09 12:00:00,101.65,101.84,101.45,101.5,140713.0,95.3588,95.537,95.1712,95.2181,140713.0
2020-09-09 12:30:00,101.5,101.68,101.48,101.53,98463.0,95.2181,95.3869,95.1993,95.2462,98463.0
2020-09-09 13:00:00,101.54,102.0,101.54,101.85,76010.0,95.2556,95.6871,95.2556,95.5464,76010.0
2020-09-09 13:30:00,101.86,101.97,101.55,101.59,65448.0,95.5558,95.659,95.265,95.3025,65448.0
2020-09-09 14:00:00,101.61,101.69,101.54,101.62,66502.0,95.3213,95.3963,95.2556,95.3306,66502.0
2020-09-09 14:30:00,101.63,101.9,101.63,101.83,93229.0,95.34,95.5933,95.34,95.5277,93229.0
2020-09-09 15:00:00,101.82,102.09,101.79,101.93,121744.0,95.5183,95.7716,95.4901,95.6215,121744.0
2020-09-09 15:30:00,101.93,102.0,101.09,101.22,323451.0,95.6215,95.6871,94.8334,94.9554,323451.0
2020-09-10 09:30:00,99.84,100.08,99.09,100.02,975179.0,93.6608,93.886,92.9572,93.8297,975179.0
2020-09-10 10:00:00,100.01,100.15,99.65,100.02,559922.0,93.8203,93.9516,93.4826,93.8297,559922.0
2020-09-10 10:30:00,100.03,100.38,99.5,99.58,301148.0,93.8391,94.1674,93.3419,93.4169,301148.0
2020-09-10 11:00:00,99.56,100.06,99.48,99.98,139277.0,93.3981,93.8672,93.3231,93.7921,139277.0
2020-09-10 11:30:00,99.99,100.01,99.5,99.69,144485.0,93.8015,93.8203,93.3419,93.5201,144485.0
2020-09-10 12:00:00,99.67,99.8,99.51,99.6,144462.0,93.5013,93.6233,93.3512,93.4357,144462.0
2020-09-10 12:30:00,99.58,99.7,99.11,99.18,113125.0,93.4169,93.5295,92.976,93.0417,113125.0
2020-09-10 13:00:00,99.19,99.53,99.13,99.27,90350.0,93.051,93.37,92.9948,93.1261,90350.0
2020-09-10 13:30:00,99.26,99.43,98.79,98.96,130677.0,93.1167,93.2762,92.6758,92.8353,130677.0
2020-09-10 14:00:00,98.95,99.19,98.45,98.49,216169.0,92.8259,93.051,92.3568,92.3944,216169.0
2020-09-10 14:30:00,98.47,98.89,98.34,98.83,173604.0,92.3756,92.7696,92.2536,92.7133,173604.0
2020-09-10 15:00:00,98.84,98.86,98.3,98.6,285826.0,92.7227,92.7415,92.2161,92.4976,285826.0
2020-09-10 15:30:00,98.62,98.99,98.19,98.19,439501.0,92.5163,92.8634,92.1129,92.1129,439501.0
2020-09-11 09:30:00,98.69,99.26,98.26,98.5,225944.0,92.582,93.1167,92.1786,92.4037,225944.0
2020-09-11 10:00:00,98.47,98.89,98.41,98.64,149057.0,92.3756,92.7696,92.3193,92.5351,149057.0
2020-09-11 10:30:00,98.57,98.77,98.42,98.62,153825.0,92.4694,92.657,92.3287,92.5163,153825.0
2020-09-11 11:00:00,98.62,98.97,98.31,98.34,155828.0,92.5163,92.8447,92.2255,92.2536,155828.0
2020-09-11 11:30:00,98.34,98.81,98.19,98.7,131726.0,92.2536,92.6946,92.1129,92.5914,131726.0
2020-09-11 12:00:00,98.7,98.99,98.5,98.98,198031.0,92.5914,92.8634,92.4037,92.854,198031.0
2020-09-11 12:30:00,98.99,98.99,98.51,98.53,75372.0,92.8634,92.8634,92.4131,92.4319,75372.0
2020-09-11 13:00:00,98.56,98.62,98.03,98.08,86748.0,92.46,92.5163,91.9628,92.0097,86748.0
2020-09-11 13:30:00,98.06,98.11,97.61,97.63,92142.0,91.991,92.0379,91.5688,91.5876,92142.0
2020-09-11 14:00:00,97.64,98.01,97.51,97.95,99508.0,91.597,91.9441,91.475,91.8878,99508.0
2020-09-11 14:30:00,97.95,98.58,97.95,98.41,94671.0,91.8878,92.4788,91.8878,92.3193,94671.0
2020-09-11 15:00:00,98.43,98.61,98.02,98.58,97760.0,92.3381,92.5069,91.9535,92.4788,97760.0
2020-09-11 15:30:00,98.59,98.77,97.91,98.24,398546.0,92.4882,92.657,91.8503,92.1598,398546.0
2020-09-14 09:30:00,99.36,99.92,98.9,99.78,167160.0,93.2105,93.7359,92.779,93.6045,167160.0
2020-09-14 10:00:00,99.73,100.33,99.58,100.18,131276.0,93.5576,94.1205,93.4169,93.9798,131276.0
2020-09-14 10:30:00,100.17,100.37,100.07,100.3,86115.0,93.9704,94.158,93.8766,94.0923,86115.0
2020-09-14 11:00:00,100.29,100.68,100.16,100.45,106129.0,94.083,94.4488,93.961,94.2331,106129.0
2020-09-14 11:30:00,100.45,100.64,100.33,100.55,105253.0,94.2331,94.4113,94.1205,94.3269,105253.0
2020-09-14 12:00:00,100.54,100.73,100.53,100.65,109792.0,94.3175,94.4957,94.3081,94.4207,109792.0
2020-09-14 12:30:00,100.66,100.82,100.58,100.77,74133.0,94.4301,94.5802,94.355,94.5333,74133.0
2020-09-14 13:00:00,100.78,100.81,100.35,100.48,74609.0,94.5426,94.5708,94.1392,94.2612,74609.0
2020-09-14 13:30:00,100.48,100.59,100.37,100.46,80172.0,94.2612,94.3644,94.158,94.2424,80172.0
2020-09-14 14:00:00,100.44,100.53,100.32,100.32,91212.0,94.2237,94.3081,94.1111,94.1111,91212.0
2020-09-14 14:30:00,100.33,100.51,100.22,100.39,155709.0,94.1205,94.2893,94.0173,94.1768,155709.0
2020-09-14 15:00:00,100.39,100.42,100.15,100.38,157199.0,94.1768,94.2049,93.9516,94.1674,157199.0
2020-09-14 15:30:00,100.4,100.86,100.36,100.43,531024.0,94.1862,94.6177,94.1486,94.2143,531024.0
2020-09-15 09:30:00,100.59,101.02,100.51,100.64,134058.0,94.646,95.0506,94.5707,94.693,134058.0
2020-09-15 10:00:00,100.62,100.96,100.48,100.91,88281.0,94.6742,94.9941,94.5425,94.9471,88281.0
2020-09-15 10:30:00,100.91,101.27,100.66,100.8,118418.0,94.9471,95.2858,94.7119,94.8436,118418.0
2020-09-15 11:00:00,100.81,101.05,100.76,100.91,70623.0,94.853,95.0788,94.806,94.9471,70623.0
2020-09-15 11:30:00,100.89,101.17,100.78,101.1,115433.0,94.9283,95.1917,94.8248,95.1259,115433.0
2020-09-15 12:00:00,101.08,101.22,101.0,101.13,108592.0,95.107,95.2388,95.0318,95.1541,108592.0
2020-09-15 12:30:00,101.13,101.23,101.06,101.17,58054.0,95.1541,95.2482,95.0882,95.1917,58054.0
2020-09-15 13:00:00,101.18,101.35,101.13,101.15,77588.0,95.2011,95.3611,95.1541,95.1729,77588.0
2020-09-15 13:30:00,101.15,101.25,101.03,101.03,111346.0,95.1729,95.267,95.06,95.06,111346.0
2020-09-15 14:00:00,101.04,101.04,100.8,100.94,78897.0,95.0694,95.0694,94.8436,94.9753,78897.0
2020-09-15 14:30:00,100.94,101.13,100.87,100.89,111002.0,94.9753,95.1541,94.9095,94.9283,111002.0
2020-09-15 15:00:00,100.89,100.89,100.52,100.56,97152.0,94.9283,94.9283,94.5801,94.6178,97152.0
2020-09-15 15:30:00,100.56,100.79,100.33,100.59,416425.0,94.6178,94.8342,94.4014,94.646,416425.0
2020-09-16 09:30:00,101.0,102.16,100.74,102.0,204300.0,95.0318,96.1232,94.7871,95.9727,204300.0
2020-09-16 10:00:00,101.99,102.44,101.99,102.35,136942.0,95.9633,96.3867,95.9633,96.302,136942.0
2020-09-16 10:30:00,102.35,102.37,101.91,102.15,93110.0,96.302,96.3208,95.888,96.1138,93110.0
2020-09-16 11:00:00,102.16,102.47,102.16,102.37,73376.0,96.1232,96.4149,96.1232,96.3208,73376.0
2020-09-16 11:30:00,102.37,102.37,102.06,102.12,50245.0,96.3208,96.3208,96.0291,96.0856,50245.0
2020-09-16 12:00:00,102.12,102.13,101.79,101.82,52998.0,96.0856,96.095,95.7751,95.8033,52998.0
2020-09-16 12:30:00,101.81,101.82,101.51,101.56,43395.0,95.7939,95.8033,95.5116,95.5587,43395.0
2020-09-16 13:00:00,101.55,101.59,101.27,101.3,70486.0,95.5493,95.5869,95.2858,95.314,70486.0
2020-09-16 13:30:00,101.29,101.57,101.25,101.54,48454.0,95.3046,95.5681,95.267,95.5399,48454.0
2020-09-16 14:00:00,101.55,101.8,101.41,101.51,108071.0,95.5493,95.7845,95.4175,95.5116,108071.0
2020-09-16 14:30:00,101.48,101.72,101.44,101.59,82654.0,95.4834,95.7092,95.4458,95.5869,82654.0
2020-09-16 15:00:00,101.62,101.76,101.09,101.2,60128.0,95.6151,95.7469,95.1165,95.22,60128.0
2020-09-16 15:30:00,101.18,101.54,100.9,100.91,228037.0,95.2011,95.5399,94.9377,94.9471,228037.0
2020-09-17 09:30:00,99.86,100.1,99.24,100.0,140474.0,93.9591,94.185,93.3758,94.0909,140474.0
2020-09-17 10:00:00,100.0,100.4,99.81,100.0,118730.0,94.0909,94.4672,93.9121,94.0909,118730.0
2020-09-17 10:30:00,100.02,100.14,99.8,99.92,58124.0,94.1097,94.2226,93.9027,94.0156,58124.0
2020-09-17 11:00:00,99.95,100.13,99.75,99.77,67702.0,94.0438,94.2132,93.8556,93.8745,67702.0
2020-09-17 11:30:00,99.76,99.89,99.41,99.6,54925.0,93.865,93.9874,93.5357,93.7145,54925.0
2020-09-17 12:00:00,99.58,99.71,99.24,99.4,66170.0,93.6957,93.818,93.3758,93.5263,66170.0
2020-09-17 12:30:00,99.39,99.89,99.38,99.78,100371.0,93.5169,93.9874,93.5075,93.8839,100371.0
2020-09-17 13:00:00,99.77,99.81,99.53,99.57,51166.0,93.8745,93.9121,93.6486,93.6863,51166.0
2020-09-17 13:30:00,99.57,99.69,99.53,99.57,57946.0,93.6863,93.7992,93.6486,93.6863,57946.0
2020-09-17 14:00:00,99.59,99.83,99.48,99.48,67312.0,93.7051,93.9309,93.6016,93.6016,67312.0
2020-09-17 14:30:00,99.45,99.78,99.26,99.71,83571.0,93.5734,93.8839,93.3946,93.818,83571.0
2020-09-17 15:00:00,99.73,99.78,99.36,99.48,116183.0,93.8368,93.8839,93.4887,93.6016,116183.0
2020-09-17 15:30:00,99.47,100.0,99.44,99.97,471468.0,93.5922,94.0909,93.564,94.0626,471468.0
2020-09-18 09:30:00,100.01,100.6,99.42,99.98,488977.0,94.1003,94.6554,93.5451,94.072,488977.0
2020-09-18 10:00:00,99.97,100.05,99.64,99.78,88649.0,94.0626,94.1379,93.7521,93.8839,88649.0
2020-09-18 10:30:00,99.78,99.82,99.07,99.07,89964.0,93.8839,93.9215,93.2158,93.2158,89964.0
2020-09-18 11:00:00,99.07,99.21,98.87,99.11,95610.0,93.2158,93.3475,93.0276,93.2535,95610.0
2020-09-18 11:30:00,99.13,99.4,98.95,99.31,62269.0,93.2723,93.5263,93.1029,93.4416,62269.0
2020-09-18 12:00:00,99.28,99.49,99.12,99.3,50148.0,93.4134,93.611,93.2629,93.4322,50148.0
2020-09-18 12:30:00,99.3,99.3,99.04,99.16,94078.0,93.4322,93.4322,93.1876,93.3005,94078.0
2020-09-18 13:00:00,99.17,99.32,99.08,99.14,181139.0,93.3099,93.451,93.2252,93.2817,181139.0
2020-09-18 13:30:00,99.13,99.25,98.76,99.22,327749.0,93.2723,93.3852,92.9241,93.357,327749.0
2020-09-18 14:00:00,99.22,99.3,99.08,99.21,245770.0,93.357,93.4322,93.2252,93.3475,245770.0
2020-09-18 14:30:00,99.21,99.34,99.16,99.33,101364.0,93.3475,93.4699,93.3005,93.4605,101364.0
2020-09-18 15:00:00,99.37,99.59,99.3,99.58,69378.0,93.4981,93.7051,93.4322,93.6957,69378.0
2020-09-18 15:30:00,99.58,99.69,99.11,99.16,305528.0,93.6957,93.7992,93.2535,93.3005,305528.0
2020-09-21 09:30:00,97.77,98.94,97.71,98.91,195808.0,91.9926,93.0935,91.9362,93.0653,195808.0
2020-09-21 10:00:00,98.91,99.06,98.33,98.53,181142.0,93.0653,93.2064,92.5195,92.7077,181142.0
2020-09-21 10:30:00,98.5,98.57,98.26,98.35,71272.0,92.6795,92.7454,92.4537,92.5384,71272.0
2020-09-21 11:00:00,98.31,98.5,97.64,97.82,75908.0,92.5007,92.6795,91.8703,92.0397,75908.0
2020-09-21 11:30:00,97.83,98.09,97.69,97.97,78727.0,92.0491,92.2937,91.9174,92.1808,78727.0
2020-09-21 12:00:00,97.96,98.06,97.74,97.94,61712.0,92.1714,92.2655,91.9644,92.1526,61712.0
2020-09-21 12:30:00,97.93,98.03,97.71,97.84,81568.0,92.1432,92.2373,91.9362,92.0585,81568.0
2020-09-21 13:00:00,97.85,98.13,97.66,98.09,79146.0,92.0679,92.3314,91.8891,92.2937,79146.0
2020-09-21 13:30:00,98.06,98.22,97.93,98.07,144682.0,92.2655,92.416,92.1432,92.2749,144682.0
2020-09-21 14:00:00,98.04,98.12,97.89,97.96,51171.0,92.2467,92.322,92.1055,92.1714,51171.0
2020-09-21 14:30:00,97.89,98.17,97.72,98.13,78689.0,92.1055,92.369,91.9456,92.3314,78689.0
2020-09-21 15:00:00,98.12,98.88,98.09,98.76,84215.0,92.322,93.037,92.2937,92.9241,84215.0
2020-09-21 15:30:00,98.76,99.34,98.7,99.3,323599.0,92.9241,93.4699,92.8677,93.4322,323599.0
2020-09-22 09:30:00,99.37,100.0,98.78,98.78,180687.0,93.4981,94.0909,92.943,92.943,180687.0
2020-09-22 10:00:00,98.77,98.98,98.52,98.7,127352.0,92.9335,93.1311,92.6983,92.8677,127352.0
2020-09-22 10:30:00,98.7,98.72,98.01,98.01,114087.0,92.8677,92.8865,92.2185,92.2185,114087.0
2020-09-22 11:00:00,98.02,98.13,97.78,97.88,63161.0,92.2279,92.3314,92.002,92.0961,63161.0
2020-09-22 11:30:00,97.89,98.16,97.62,98.13,71958.0,92.1055,92.3596,91.8515,92.3314,71958.0
2020-09-22 12:00:00,98.14,98.47,98.11,98.26,54928.0,92.3408,92.6513,92.3125,92.4537,54928.0
2020-09-22 12:30:00,98.25,98.32,98.08,98.18,70493.0,92.4443,92.5101,92.2843,92.3784,70493.0
2020-09-22 13:00:00,98.19,98.46,98.14,98.45,45318.0,92.3878,92.6419,92.3408,92.6325,45318.0
2020-09-22 13:30:00,98.45,98.64,98.42,98.6,38082.0,92.6325,92.8112,92.6042,92.7736,38082.0
2020-09-22 14:00:00,98.63,98.8,98.53,98.62,47058.0,92.8018,92.9618,92.7077,92.7924,47058.0
2020-09-22 14:30:00,98.64,98.69,98.44,98.48,57792.0,92.8112,92.8583,92.623,92.6607,57792.0
2020-09-22 15:00:00,98.48,98.7,98.39,98.58,87969.0,92.6607,92.8677,92.576,92.7548,87969.0
2020-09-22 15:30:00,98.56,98.83,98.49,98.82,422183.0,92.736,92.99,92.6701,92.9806,422183.0
2020-09-23 09:30:00,98.95,99.27,98.69,99.26,92361.0,93.1029,93.404,92.8583,93.3946,92361.0
2020-09-23 10:00:00,99.26,99.72,99.2,99.54,139243.0,93.3946,93.8274,93.3381,93.658,139243.0
2020-09-23 10:30:00,99.54,99.6,99.0,99.1,74893.0,93.658,93.7145,93.15,93.244,74893.0
2020-09-23 11:00:00,99.14,99.38,98.85,98.97,87370.0,93.2817,93.5075,93.0088,93.1217,87370.0
2020-09-23 11:30:00,98.95,99.17,98.72,98.75,100287.0,93.1029,93.3099,92.8865,92.9147,100287.0
2020-09-23 12:00:00,98.74,98.82,98.28,98.53,65076.0,92.9053,92.9806,92.4725,92.7077,65076.0
2020-09-23 12:30:00,98.54,98.92,98.44,98.77,83798.0,92.7171,93.0747,92.623,92.9335,83798.0
2020-09-23 13:00:00,98.76,98.78,98.37,98.37,54315.0,92.9241,92.943,92.5572,92.5572,54315.0
2020-09-23 13:30:00,98.39,98.46,98.13,98.26,74283.0,92.576,92.6419,92.3314,92.4537,74283.0
2020-09-23 14:00:00,98.25,98.27,97.58,97.76,101392.0,92.4443,92.4631,91.8139,91.9832,101392.0
2020-09-23 14:30:00,97.74,97.77,97.09,97.15,126202.0,91.9644,91.9926,91.3528,91.4093,126202.0
2020-09-23 15:00:00,97.15,97.24,96.79,97.24,152109.0,91.4093,91.494,91.0705,91.494,152109.0
2020-09-23 15:30:00,97.21,97.48,97.0,97.0,272116.0,91.4657,91.7198,91.2681,91.2681,272116.0
2020-09-24 09:30:00,97.21,97.37,96.67,97.03,134506.0,91.4657,91.6163,90.9576,91.2964,134506.0
2020-09-24 10:00:00,97.09,97.65,97.04,97.19,71377.0,91.3528,91.8797,91.3058,91.4469,71377.0
2020-09-24 10:30:00,97.19,97.35,96.88,97.25,53512.0,91.4469,91.5975,91.1552,91.5034,53512.0
2020-09-24 11:00:00,97.28,97.62,97.2,97.51,38160.0,91.5316,91.8515,91.4563,91.748,38160.0
2020-09-24 11:30:00,97.53,97.8,97.47,97.77,33586.0,91.7668,92.0209,91.7104,91.9926,33586.0
2020-09-24 12:00:00,97.77,98.46,97.73,98.36,60543.0,91.9926,92.6419,91.955,92.5478,60543.0
2020-09-24 12:30:00,98.34,98.43,98.0,98.42,85529.0,92.529,92.6136,92.209,92.6042,85529.0
2020-09-24 13:00:00,98.42,98.63,98.34,98.52,50921.0,92.6042,92.8018,92.529,92.6983,50921.0
2020-09-24 13:30:00,98.52,98.7,98.4,98.43,38225.0,92.6983,92.8677,92.5854,92.6136,38225.0
2020-09-24 14:00:00,98.45,98.59,98.31,98.41,114419.0,92.6325,92.7642,92.5007,92.5948,114419.0
2020-09-24 14:30:00,98.41,98.64,97.95,97.98,129975.0,92.5948,92.8112,92.162,92.1902,129975.0
2020-09-24 15:00:00,97.98,98.1,97.65,97.69,82491.0,92.1902,92.3031,91.8797,91.9174,82491.0
2020-09-24 15:30:00,97.67,98.47,97.65,98.33,366464.0,91.8985,92.6513,91.8797,92.5195,366464.0
2020-09-25 09:30:00,97.47,98.7,97.44,98.51,142311.0,91.7104,92.8677,91.6821,92.6889,142311.0
2020-09-25 10:00:00,98.51,98.76,98.12,98.76,79079.0,92.6889,92.9241,92.322,92.9241,79079.0
2020-09-25 10:30:00,98.78,99.51,98.63,99.49,110523.0,92.943,93.6298,92.8018,93.611,110523.0
2020-09-25 11:00:00,99.48,99.72,99.21,99.48,95678.0,93.6016,93.8274,93.3475,93.6016,95678.0
2020-09-25 11:30:00,99.48,99.61,99.23,99.4,71727.0,93.6016,93.7239,93.3664,93.5263,71727.0
2020-09-25 12:00:00,99.41,99.54,99.23,99.3,50387.0,93.5357,93.658,93.3664,93.4322,50387.0
2020-09-25 12:30:00,99.3,99.35,99.16,99.22,45306.0,93.4322,93.4793,93.3005,93.357,45306.0
2020-09-25 13:00:00,99.2,99.34,99.14,99.28,134374.0,93.3381,93.4699,93.2817,93.4134,134374.0
2020-09-25 13:30:00,99.28,99.7,99.28,99.56,84711.0,93.4134,93.8086,93.4134,93.6769,84711.0
2020-09-25 14:00:00,99.58,100.1,99.58,99.97,63549.0,93.6957,94.185,93.6957,94.0626,63549.0
2020-09-25 14:30:00,99.95,100.14,99.87,100.05,181509.0,94.0438,94.2226,93.9685,94.1379,181509.0
2020-09-25 15:00:00,100.05,100.55,99.94,100.54,122682.0,94.1379,94.6084,94.0344,94.599,122682.0
2020-09-25 15:30:00,100.53,100.62,100.15,100.56,346839.0,94.5895,94.6742,94.232,94.6178,346839.0
2020-09-28 09:30:00,101.28,101.95,101.11,101.5,124348.0,95.2952,95.9256,95.1353,95.5022,124348.0
2020-09-28 10:00:00,101.5,102.28,101.43,102.16,95523.0,95.5022,96.2361,95.4364,96.1232,95523.0
2020-09-28 10:30:00,102.17,102.31,101.73,101.76,62596.0,96.1326,96.2644,95.7186,95.7469,62596.0
2020-09-28 11:00:00,101.8,102.22,101.75,102.17,47984.0,95.7845,96.1797,95.7374,96.1326,47984.0
2020-09-28 11:30:00,102.15,102.19,101.85,101.9,67420.0,96.1138,96.1514,95.8315,95.8786,67420.0
2020-09-28 12:00:00,101.92,101.94,101.61,101.71,51723.0,95.8974,95.9162,95.6057,95.6998,51723.0
2020-09-28 12:30:00,101.73,101.77,101.52,101.69,48584.0,95.7186,95.7563,95.521,95.681,48584.0
2020-09-28 13:00:00,101.68,101.79,101.52,101.57,59450.0,95.6716,95.7751,95.521,95.5681,59450.0
2020-09-28 13:30:00,101.58,101.93,101.58,101.9,54349.0,95.5775,95.9068,95.5775,95.8786,54349.0
2020-09-28 14:00:00,101.9,102.08,101.78,102.03,76821.0,95.8786,96.0479,95.7657,96.0009,76821.0
2020-09-28 14:30:00,102.05,102.11,101.79,101.81,87847.0,96.0197,96.0762,95.7751,95.7939,87847.0
2020-09-28 15:00:00,101.82,101.84,101.48,101.57,69214.0,95.8033,95.8221,95.4834,95.5681,69214.0
2020-09-28 15:30:00,101.54,101.54,101.12,101.2,210407.0,95.5399,95.5399,95.1447,95.22,210407.0
2020-09-29 09:30:00,101.41,101.48,100.88,101.33,186657.0,95.4175,95.4834,94.9189,95.3423,186657.0
2020-09-29 10:00:00,101.34,101.78,101.34,101.54,131471.0,95.3517,95.7657,95.3517,95.5399,131471.0
2020-09-29 10:30:00,101.56,101.57,101.04,101.19,52353.0,95.5587,95.5681,95.0694,95.2105,52353.0
2020-09-29 11:00:00,101.2,101.26,100.78,100.85,100836.0,95.22,95.2764,94.8248,94.8906,100836.0
2020-09-29 11:30:00,100.84,100.99,100.58,100.74,79603.0,94.8812,95.0224,94.6366,94.7871,79603.0
2020-09-29 12:00:00,100.73,100.9,100.67,100.79,55214.0,94.7777,94.9377,94.7213,94.8342,55214.0
2020-09-29 12:30:00,100.78,101.19,100.77,101.19,69927.0,94.8248,95.2105,94.8154,95.2105,69927.0
2020-09-29 13:00:00,101.17,101.23,100.93,101.23,42461.0,95.1917,95.2482,94.9659,95.2482,42461.0
2020-09-29 13:30:00,101.23,101.57,101.18,101.52,46835.0,95.2482,95.5681,95.2011,95.521,46835.0
2020-09-29 14:00:00,101.53,101.62,101.25,101.57,92077.0,95.5305,95.6151,95.267,95.5681,92077.0
2020-09-29 14:30:00,101.58,101.65,96.9,98.39,1751218.0,95.5775,95.6434,91.174,92.576,1751218.0
2020-09-29 15:00:00,98.39,99.29,98.37,98.95,543909.0,92.576,93.4228,92.5572,93.1029,543909.0
2020-09-29 15:30:00,98.93,99.4,98.73,99.17,448635.0,93.0841,93.5263,92.8959,93.3099,448635.0
2020-09-30 09:30:00,99.54,100.12,99.17,100.1,149030.0,93.658,94.2038,93.3099,94.185,149030.0
2020-09-30 10:00:00,100.02,100.56,99.92,99.94,78782.0,94.1097,94.6178,94.0156,94.0344,78782.0
2020-09-30 10:30:00,99.98,100.11,99.8,99.98,48995.0,94.072,94.1944,93.9027,94.072,48995.0
2020-09-30 11:00:00,100.01,100.9,99.98,100.78,79907.0,94.1003,94.9377,94.072,94.8248,79907.0
2020-09-30 11:30:00,100.76,100.86,100.51,100.79,54460.0,94.806,94.9,94.5707,94.8342,54460.0
2020-09-30 12:00:00,100.82,101.13,100.8,101.13,55715.0,94.8624,95.1541,94.8436,95.1541,55715.0
2020-09-30 12:30:00,101.15,101.15,100.91,100.99,54075.0,95.1729,95.1729,94.9471,95.0224,54075.0
2020-09-30 13:00:00,100.99,101.01,100.63,100.8,50572.0,95.0224,95.0412,94.6836,94.8436,50572.0
2020-09-30 13:30:00,100.8,100.99,100.78,100.89,39809.0,94.8436,95.0224,94.8248,94.9283,39809.0
2020-09-30 14:00:00,100.89,100.93,100.11,100.27,107460.0,94.9283,94.9659,94.1944,94.3449,107460.0
2020-09-30 14:30:00,100.25,100.28,99.56,100.06,78410.0,94.3261,94.3543,93.6769,94.1473,78410.0
2020-09-30 15:00:00,100.04,100.13,99.24,99.69,126645.0,94.1285,94.2132,93.3758,93.7992,126645.0
2020-09-30 15:30:00,99.66,100.38,99.46,99.92,302339.0,93.771,94.4484,93.5828,94.0156,302339.0
2020-10-01 09:30:00,101.09,102.11,100.7,101.09,195886.0,95.1165,96.0762,94.7495,95.1165,195886.0
2020-10-01 10:00:00,101.03,101.21,100.64,100.88,79074.0,95.06,95.2294,94.693,94.9189,79074.0
2020-10-01 10:30:00,100.85,101.13,100.58,100.86,118647.0,94.8906,95.1541,94.6366,94.9,118647.0
2020-10-01 11:00:00,100.94,101.13,100.64,101.09,48371.0,94.9753,95.1541,94.693,95.1165,48371.0
2020-10-01 11:30:00,101.09,101.34,100.82,101.26,142274.0,95.1165,95.3517,94.8624,95.2764,142274.0
2020-10-01 12:00:00,101.25,101.48,101.15,101.48,62696.0,95.267,95.4834,95.1729,95.4834,62696.0
2020-10-01 12:30:00,101.48,101.56,101.29,101.31,46767.0,95.4834,95.5587,95.3046,95.3235,46767.0
2020-10-01 13:00:00,101.31,101.4,101.07,101.16,43297.0,95.3235,95.4081,95.0976,95.1823,43297.0
2020-10-01 13:30:00,101.14,101.23,100.76,100.81,66506.0,95.1635,95.2482,94.806,94.853,66506.0
2020-10-01 14:00:00,100.84,101.01,100.53,100.92,89888.0,94.8812,95.0412,94.5895,94.9565,89888.0
2020-10-01 14:30:00,100.87,101.36,100.86,101.32,68460.0,94.9095,95.3705,94.9,95.3329,68460.0
2020-10-01 15:00:00,101.34,101.41,100.94,100.98,47562.0,95.3517,95.4175,94.9753,95.013,47562.0
2020-10-01 15:30:00,100.96,101.43,100.89,101.41,238012.0,94.9941,95.4364,94.9283,95.4175,238012.0
2020-10-02 09:30:00,100.23,101.24,100.19,101.13,96215.0,94.3073,95.2576,94.2696,95.1541,96215.0
2020-10-02 10:00:00,101.2,101.52,101.01,101.33,77270.0,95.22,95.521,95.0412,95.3423,77270.0
2020-10-02 10:30:00,101.3,101.39,101.07,101.07,60141.0,95.314,95.3987,95.0976,95.0976,60141.0
2020-10-02 11:00:00,101.12,101.59,101.03,101.41,38989.0,95.1447,95.5869,95.06,95.4175,38989.0
2020-10-02 11:30:00,101.4,101.43,100.64,100.71,66186.0,95.4081,95.4364,94.693,94.7589,66186.0
2020-10-02 12:00:00,100.68,101.44,100.6,101.09,86247.0,94.7307,95.4458,94.6554,95.1165,86247.0
2020-10-02 12:30:00,101.14,101.65,101.07,101.51,35494.0,95.1635,95.6434,95.0976,95.5116,35494.0
2020-10-02 13:00:00,101.54,101.68,101.39,101.59,127107.0,95.5399,95.6716,95.3987,95.5869,127107.0
2020-10-02 13:30:00,101.61,101.61,101.02,101.24,28018.0,95.6057,95.6057,95.0506,95.2576,28018.0
2020-10-02 14:00:00,101.27,101.73,101.25,101.73,191632.0,95.2858,95.7186,95.267,95.7186,191632.0
2020-10-02 14:30:00,101.75,101.86,101.54,101.71,39559.0,95.7374,95.8409,95.5399,95.6998,39559.0
2020-10-02 15:00:00,101.72,101.76,101.4,101.55,58163.0,95.7092,95.7469,95.4081,95.5493,58163.0
2020-10-02 15:30:00,101.54,101.75,101.23,101.34,225150.0,95.5399,95.7374,95.2482,95.3517,225150.0
2020-10-05 09:30:00,101.78,102.07,101.02,101.15,52433.0,95.7657,96.0385,95.0506,95.1729,52433.0
2020-10-05 10:00:00,101.21,101.31,100.77,100.95,41789.0,95.2294,95.3235,94.8154,94.9847,41789.0
2020-10-05 10:30:00,101.0,101.58,100.96,101.51,46702.0,95.0318,95.5775,94.9941,95.5116,46702.0
2020-10-05 11:00:00,101.52,101.79,101.21,101.55,37833.0,95.521,95.7751,95.2294,95.5493,37833.0
2020-10-05 11:30:00,101.51,101.56,101.2,101.21,24312.0,95.5116,95.5587,95.22,95.2294,24312.0
2020-10-05 12:00:00,101.23,101.23,101.08,101.17,64934.0,95.2482,95.2482,95.107,95.1917,64934.0
2020-10-05 12:30:00,101.2,101.42,101.18,101.36,23371.0,95.22,95.427,95.2011,95.3705,23371.0
2020-10-05 13:00:00,101.33,101.41,101.13,101.18,27636.0,95.3423,95.4175,95.1541,95.2011,27636.0
2020-10-05 13:30:00,101.16,101.22,100.97,101.11,32136.0,95.1823,95.2388,95.0035,95.1353,32136.0
2020-10-05 14:00:00,101.09,101.46,101.09,101.33,44193.0,95.1165,95.4646,95.1165,95.3423,44193.0
2020-10-05 14:30:00,101.36,101.56,101.35,101.56,56796.0,95.3705,95.5587,95.3611,95.5587,56796.0
2020-10-05 15:00:00,101.54,101.76,101.45,101.76,61163.0,95.5399,95.7469,95.4552,95.7469,61163.0
2020-10-05 15:30:00,101.75,101.87,101.58,101.79,297318.0,95.7374,95.8504,95.5775,95.7751,297318.0
2020-10-06 09:30:00,102.49,102.49,101.63,101.93,90293.0,96.4337,96.4337,95.6245,95.9068,90293.0
2020-10-06 10:00:00,101.98,102.47,101.96,102.14,46958.0,95.9539,96.4149,95.935,96.1044,46958.0
2020-10-06 10:30:00,102.15,102.41,101.98,102.2,51677.0,96.1138,96.3584,95.9539,96.1609,51677.0
2020-10-06 11:00:00,102.17,102.3,101.77,101.83,58688.0,96.1326,96.2549,95.7563,95.8127,58688.0
2020-10-06 11:30:00,101.82,101.99,101.74,101.93,44560.0,95.8033,95.9633,95.728,95.9068,44560.0
2020-10-06 12:00:00,101.95,102.02,101.89,101.95,33594.0,95.9256,95.9915,95.8692,95.9256,33594.0
2020-10-06 12:30:00,101.93,102.01,101.83,101.96,37975.0,95.9068,95.9821,95.8127,95.935,37975.0
2020-10-06 13:00:00,101.95,102.29,101.92,102.21,40302.0,95.9256,96.2455,95.8974,96.1703,40302.0
2020-10-06 13:30:00,102.2,102.31,101.95,102.06,48483.0,96.1609,96.2644,95.9256,96.0291,48483.0
2020-10-06 14:00:00,102.06,102.21,101.94,102.17,56307.0,96.0291,96.1703,95.9162,96.1326,56307.0
2020-10-06 14:30:00,102.18,102.36,100.94,101.08,174933.0,96.142,96.3114,94.9753,95.107,174933.0
2020-10-06 15:00:00,101.03,101.25,100.6,101.09,174041.0,95.06,95.267,94.6554,95.1165,174041.0
2020-10-06 15:30:00,101.07,101.42,100.68,100.98,273842.0,95.0976,95.427,94.7307,95.013,273842.0
2020-10-07 09:30:00,101.48,102.16,101.1,101.13,71242.0,95.4834,96.1232,95.1259,95.1541,71242.0
2020-10-07 10:00:00,101.17,101.52,101.07,101.37,63190.0,95.1917,95.521,95.0976,95.3799,63190.0
2020-10-07 10:30:00,101.3,101.46,100.73,100.76,175622.0,95.314,95.4646,94.7777,94.806,175622.0
2020-10-07 11:00:00,100.73,100.91,100.42,100.46,80384.0,94.7777,94.9471,94.486,94.5237,80384.0
2020-10-07 11:30:00,100.42,100.6,100.29,100.58,73147.0,94.486,94.6554,94.3637,94.6366,73147.0
2020-10-07 12:00:00,100.57,100.9,100.57,100.68,236559.0,94.6272,94.9377,94.6272,94.7307,236559.0
2020-10-07 12:30:00,100.72,100.85,100.55,100.67,69631.0,94.7683,94.8906,94.6084,94.7213,69631.0
2020-10-07 13:00:00,100.65,100.84,100.65,100.69,23429.0,94.7025,94.8812,94.7025,94.7401,23429.0
2020-10-07 13:30:00,100.71,101.11,100.63,100.98,99281.0,94.7589,95.1353,94.6836,95.013,99281.0
2020-10-07 14:00:00,101.01,101.45,101.0,101.35,54175.0,95.0412,95.4552,95.0318,95.3611,54175.0
2020-10-07 14:30:00,101.34,101.62,101.28,101.44,266746.0,95.3517,95.6151,95.2952,95.4458,266746.0
2020-10-07 15:00:00,101.4,101.48,101.22,101.26,71195.0,95.4081,95.4834,95.2388,95.2764,71195.0
2020-10-07 15:30:00,101.26,101.27,100.81,100.85,262873.0,95.2764,95.2858,94.853,94.8906,262873.0
2020-10-08 09:30:00,101.29,101.88,101.25,101.49,258425.0,95.3046,95.8598,95.267,95.4928,258425.0
2020-10-08 10:00:00,101.54,102.13,101.49,102.09,88047.0,95.5399,96.095,95.4928,96.0574,88047.0
2020-10-08 10:30:00,102.09,102.27,101.81,102.07,77275.0,96.0574,96.2267,95.7939,96.0385,77275.0
2020-10-08 11:00:00,102.11,102.24,101.38,101.45,52501.0,96.0762,96.1985,95.3893,95.4552,52501.0
2020-10-08 11:30:00,101.43,101.46,100.94,101.05,118381.0,95.4364,95.4646,94.9753,95.0788,118381.0
2020-10-08 12:00:00,101.08,101.47,101.01,101.47,72069.0,95.107,95.474,95.0412,95.474,72069.0
2020-10-08 12:30:00,101.5,101.7,101.46,101.55,38544.0,95.5022,95.6904,95.4646,95.5493,38544.0
2020-10-08 13:00:00,101.54,101.63,101.4,101.48,81330.0,95.5399,95.6245,95.4081,95.4834,81330.0
2020-10-08 13:30:00,101.48,101.58,101.37,101.48,129076.0,95.4834,95.5775,95.3799,95.4834,129076.0
2020-10-08 14:00:00,101.49,101.6,101.41,101.54,133084.0,95.4928,95.5963,95.4175,95.5399,133084.0
2020-10-08 14:30:00,101.55,101.6,101.34,101.47,85389.0,95.5493,95.5963,95.3517,95.474,85389.0
2020-10-08 15:00:00,101.48,101.54,101.23,101.35,119024.0,95.4834,95.5399,95.2482,95.3611,119024.0
2020-10-08 15:30:00,101.36,101.47,101.18,101.43,241025.0,95.3705,95.474,95.2011,95.4364,241025.0
2020-10-09 09:30:00,101.97,102.29,101.51,101.64,129171.0,95.9444,96.2455,95.5116,95.634,129171.0
2020-10-09 10:00:00,101.62,101.66,101.16,101.41,75903.0,95.6151,95.6528,95.1823,95.4175,75903.0
2020-10-09 10:30:00,101.43,101.51,101.28,101.48,44898.0,95.4364,95.5116,95.2952,95.4834,44898.0
2020-10-09 11:00:00,101.47,101.79,101.46,101.67,72368.0,95.474,95.7751,95.4646,95.6622,72368.0
2020-10-09 11:30:00,101.66,101.87,101.56,101.75,62404.0,95.6528,95.8504,95.5587,95.7374,62404.0
2020-10-09 12:00:00,101.75,101.8,101.55,101.61,44221.0,95.7374,95.7845,95.5493,95.6057,44221.0
2020-10-09 12:30:00,101.54,101.65,101.36,101.38,34070.0,95.5399,95.6434,95.3705,95.3893,34070.0
2020-10-09 13:00:00,101.43,101.48,101.33,101.33,27609.0,95.4364,95.4834,95.3423,95.3423,27609.0
2020-10-09 13:30:00,101.31,101.64,101.31,101.64,23896.0,95.3235,95.634,95.3235,95.634,23896.0
2020-10-09 14:00:00,101.65,101.68,101.39,101.44,144153.0,95.6434,95.6716,95.3987,95.4458,144153.0
2020-10-09 14:30:00,101.44,101.68,101.43,101.5,229429.0,95.4458,95.6716,95.4364,95.5022,229429.0
2020-10-09 15:00:00,101.5,101.77,101.43,101.71,113410.0,95.5022,95.7563,95.4364,95.6998,113410.0
2020-10-09 15:30:00,101.71,101.72,101.33,101.39,258601.0,95.6998,95.7092,95.3423,95.3987,258601.0
2020-10-12 09:30:00,101.68,102.35,101.55,102.13,134686.0,95.6716,96.302,95.5493,96.095,134686.0
2020-10-12 10:00:00,102.14,102.33,102.01,102.23,637495.0,96.1044,96.2832,95.9821,96.1891,637495.0
2020-10-12 10:30:00,102.25,102.52,102.2,102.32,127578.0,96.2079,96.4619,96.1609,96.2738,127578.0
2020-10-12 11:00:00,102.31,102.66,102.31,102.33,103272.0,96.2644,96.5937,96.2644,96.2832,103272.0
2020-10-12 11:30:00,102.3,102.6,102.23,102.57,82780.0,96.2549,96.5372,96.1891,96.509,82780.0
2020-10-12 12:00:00,102.57,102.67,102.32,102.64,128961.0,96.509,96.6031,96.2738,96.5749,128961.0
2020-10-12 12:30:00,102.61,102.83,102.58,102.81,58526.0,96.5466,96.7536,96.5184,96.7348,58526.0
2020-10-12 13:00:00,102.81,103.05,102.74,102.92,68243.0,96.7348,96.9606,96.6689,96.8383,68243.0
2020-10-12 13:30:00,102.94,102.99,102.62,102.87,88616.0,96.8571,96.9042,96.556,96.7913,88616.0
2020-10-12 14:00:00,102.9,103.0,102.85,102.91,77116.0,96.8195,96.9136,96.7724,96.8289,77116.0
2020-10-12 14:30:00,102.93,103.01,102.81,102.92,60418.0,96.8477,96.923,96.7348,96.8383,60418.0
2020-10-12 15:00:00,102.93,103.02,102.86,103.0,135741.0,96.8477,96.9324,96.7819,96.9136,135741.0
2020-10-12 15:30:00,103.0,103.11,102.75,102.95,648547.0,96.9136,97.0171,96.6784,96.8665,648547.0
2020-10-13 09:30:00,103.0,103.88,102.99,103.82,162014.0,96.9136,97.7416,96.9042,97.6851,162014.0
2020-10-13 10:00:00,103.78,103.83,103.0,103.0,114791.0,97.6475,97.6945,96.9136,96.9136,114791.0
2020-10-13 10:30:00,102.98,103.21,102.8,102.92,281176.0,96.8948,97.1112,96.7254,96.8383,281176.0
2020-10-13 11:00:00,102.9,103.03,102.61,102.82,76840.0,96.8195,96.9418,96.5466,96.7442,76840.0
2020-10-13 11:30:00,102.84,102.84,102.58,102.72,130531.0,96.763,96.763,96.5184,96.6501,130531.0
2020-10-13 12:00:00,102.74,102.83,102.6,102.82,52376.0,96.6689,96.7536,96.5372,96.7442,52376.0
2020-10-13 12:30:00,102.83,102.87,102.55,102.84,85183.0,96.7536,96.7913,96.4902,96.763,85183.0
2020-10-13 13:00:00,102.84,102.86,102.55,102.6,109654.0,96.763,96.7819,96.4902,96.5372,109654.0
2020-10-13 13:30:00,102.59,102.68,102.5,102.54,73194.0,96.5278,96.6125,96.4431,96.4808,73194.0
2020-10-13 14:00:00,102.53,103.01,102.45,102.51,172709.0,96.4714,96.923,96.3961,96.4525,172709.0
2020-10-13 14:30:00,102.53,102.54,101.97,102.17,246387.0,96.4714,96.4808,95.9444,96.1326,246387.0
2020-10-13 15:00:00,102.15,102.73,102.14,102.72,322731.0,96.1138,96.6595,96.1044,96.6501,322731.0
2020-10-13 15:30:00,102.72,103.0,102.61,102.63,442489.0,96.6501,96.9136,96.5466,96.5654,442489.0
2020-10-14 09:30:00,102.87,103.19,102.35,103.18,253623.0,96.7913,97.0924,96.302,97.0829,253623.0
2020-10-14 10:00:00,103.23,103.45,103.03,103.09,98062.0,97.13,97.337,96.9418,96.9983,98062.0
2020-10-14 10:30:00,103.12,103.23,102.94,102.97,51003.0,97.0265,97.13,96.8571,96.8854,51003.0
2020-10-14 11:00:00,102.98,102.99,102.55,102.7,207389.0,96.8948,96.9042,96.4902,96.6313,207389.0
2020-10-14 11:30:00,102.71,102.96,102.53,102.59,75931.0,96.6407,96.8759,96.4714,96.5278,75931.0
2020-10-14 12:00:00,102.64,102.8,102.16,102.36,80155.0,96.5749,96.7254,96.1232,96.3114,80155.0
2020-10-14 12:30:00,102.34,102.56,102.27,102.31,126094.0,96.2926,96.4996,96.2267,96.2644,126094.0
2020-10-14 13:00:00,102.28,102.41,102.07,102.07,80650.0,96.2361,96.3584,96.0385,96.0385,80650.0
2020-10-14 13:30:00,102.06,102.08,101.88,102.01,69062.0,96.0291,96.0479,95.8598,95.9821,69062.0
2020-10-14 14:00:00,102.01,102.08,101.74,101.84,74503.0,95.9821,96.0479,95.728,95.8221,74503.0
2020-10-14 14:30:00,101.83,101.92,101.59,101.84,95278.0,95.8127,95.8974,95.5869,95.8221,95278.0
2020-10-14 15:00:00,101.83,102.39,101.83,102.3,92360.0,95.8127,96.3396,95.8127,96.2549,92360.0
2020-10-14 15:30:00,102.29,102.61,102.26,102.31,268313.0,96.2455,96.5466,96.2173,96.2644,268313.0
2020-10-15 09:30:00,101.23,102.13,101.0,101.45,133893.0,95.2482,96.095,95.0318,95.4552,133893.0
2020-10-15 10:00:00,101.44,101.69,101.25,101.48,76468.0,95.4458,95.681,95.267,95.4834,76468.0
2020-10-15 10:30:00,101.48,101.52,100.92,101.09,66617.0,95.4834,95.521,94.9565,95.1165,66617.0
2020-10-15 11:00:00,101.05,101.5,100.9,101.38,109711.0,95.0788,95.5022,94.9377,95.3893,109711.0
2020-10-15 11:30:00,101.4,101.75,101.38,101.7,46255.0,95.4081,95.7374,95.3893,95.6904,46255.0
2020-10-15 12:00:00,101.65,101.91,101.62,101.91,21804.0,95.6434,95.888,95.6151,95.888,21804.0
2020-10-15 12:30:00,101.87,101.9,101.58,101.8,30046.0,95.8504,95.8786,95.5775,95.7845,30046.0
2020-10-15 13:00:00,101.76,101.92,101.65,101.69,46708.0,95.7469,95.8974,95.6434,95.681,46708.0
2020-10-15 13:30:00,101.67,101.92,101.66,101.81,49507.0,95.6622,95.8974,95.6528,95.7939,49507.0
2020-10-15 14:00:00,101.81,102.03,101.8,101.98,59603.0,95.7939,96.0009,95.7845,95.9539,59603.0
2020-10-15 14:30:00,101.96,102.0,101.69,101.86,58337.0,95.935,95.9727,95.681,95.8409,58337.0
2020-10-15 15:00:00,101.83,102.01,101.66,101.95,70858.0,95.8127,95.9821,95.6528,95.9256,70858.0
2020-10-15 15:30:00,101.95,102.25,101.74,102.08,301312.0,95.9256,96.2079,95.728,96.0479,301312.0
2020-10-16 09:30:00,102.47,102.63,101.61,101.85,250609.0,96.4149,96.5654,95.6057,95.8315,250609.0
2020-10-16 10:00:00,101.82,102.34,101.81,102.25,85133.0,95.8033,96.2926,95.7939,96.2079,85133.0
2020-10-16 10:30:00,102.25,102.53,102.14,102.15,122041.0,96.2079,96.4714,96.1044,96.1138,122041.0
2020-10-16 11:00:00,102.15,102.28,101.97,102.18,77307.0,96.1138,96.2361,95.9444,96.142,77307.0
2020-10-16 11:30:00,102.16,102.21,101.91,101.92,38393.0,96.1232,96.1703,95.888,95.8974,38393.0
2020-10-16 12:00:00,101.92,101.92,101.43,101.65,69683.0,95.8974,95.8974,95.4364,95.6434,69683.0
2020-10-16 12:30:00,101.65,101.66,101.45,101.57,37309.0,95.6434,95.6528,95.4552,95.5681,37309.0
2020-10-16 13:00:00,101.59,101.64,101.32,101.34,107396.0,95.5869,95.634,95.3329,95.3517,107396.0
2020-10-16 13:30:00,101.34,101.85,101.28,101.81,85676.0,95.3517,95.8315,95.2952,95.7939,85676.0
2020-10-16 14:00:00,101.82,102.08,101.74,101.99,53739.0,95.8033,96.0479,95.728,95.9633,53739.0
2020-10-16 14:30:00,102.0,102.01,101.76,101.86,60134.0,95.9727,95.9821,95.7469,95.8409,60134.0
2020-10-16 15:00:00,101.88,101.88,101.47,101.56,69383.0,95.8598,95.8598,95.474,95.5587,69383.0
2020-10-16 15:30:00,101.54,101.8,101.17,101.29,331586.0,95.5399,95.7845,95.1917,95.3046,331586.0
2020-10-19 09:30:00,101.65,101.67,100.56,100.56,121073.0,95.6434,95.6622,94.6178,94.6178,121073.0
2020-10-19 10:00:00,100.63,100.63,100.21,100.59,76456.0,94.6836,94.6836,94.2885,94.646,76456.0
2020-10-19 10:30:00,100.57,100.59,99.7,99.71,101300.0,94.6272,94.646,93.8086,93.818,101300.0
2020-10-19 11:00:00,99.74,100.14,99.69,99.85,73053.0,93.8462,94.2226,93.7992,93.9497,73053.0
2020-10-19 11:30:00,99.86,99.96,99.38,99.6,75189.0,93.9591,94.0532,93.5075,93.7145,75189.0
2020-10-19 12:00:00,99.59,99.72,99.38,99.54,56326.0,93.7051,93.8274,93.5075,93.658,56326.0
2020-10-19 12:30:00,99.58,99.64,99.32,99.41,39293.0,93.6957,93.7521,93.451,93.5357,39293.0
2020-10-19 13:00:00,99.38,99.47,99.2,99.32,139208.0,93.5075,93.5922,93.3381,93.451,139208.0
2020-10-19 13:30:00,99.34,99.52,99.24,99.52,57944.0,93.4699,93.6392,93.3758,93.6392,57944.0
2020-10-19 14:00:00,99.5,99.83,99.46,99.82,83906.0,93.6204,93.9309,93.5828,93.9215,83906.0
2020-10-19 14:30:00,99.79,99.82,99.14,99.16,149785.0,93.8933,93.9215,93.2817,93.3005,149785.0
2020-10-19 15:00:00,99.15,99.33,99.07,99.22,200005.0,93.2911,93.4605,93.2158,93.357,200005.0
2020-10-19 15:30:00,99.25,99.38,98.32,98.5,664327.0,93.3852,93.5075,92.5101,92.6795,664327.0
2020-10-20 09:30:00,98.94,100.1,98.84,100.09,156721.0,93.0935,94.185,92.9994,94.1755,156721.0
2020-10-20 10:00:00,100.08,100.27,99.7,100.09,87793.0,94.1661,94.3449,93.8086,94.1755,87793.0
2020-10-20 10:30:00,100.09,100.47,99.9,100.1,66999.0,94.1755,94.5331,93.9968,94.185,66999.0
2020-10-20 11:00:00,100.1,100.24,99.81,100.17,130048.0,94.185,94.3167,93.9121,94.2508,130048.0
2020-10-20 11:30:00,100.2,100.27,99.9,100.17,28704.0,94.279,94.3449,93.9968,94.2508,28704.0
2020-10-20 12:00:00,100.16,100.39,100.03,100.09,57400.0,94.2414,94.4578,94.1191,94.1755,57400.0
2020-10-20 12:30:00,100.1,100.58,100.08,100.43,64923.0,94.185,94.6366,94.1661,94.4955,64923.0
2020-10-20 13:00:00,100.43,100.97,100.36,100.87,71437.0,94.4955,95.0035,94.4296,94.9095,71437.0
2020-10-20 13:30:00,100.88,100.92,100.42,100.47,75312.0,94.9189,94.9565,94.486,94.5331,75312.0
2020-10-20 14:00:00,100.48,100.53,100.28,100.28,67861.0,94.5425,94.5895,94.3543,94.3543,67861.0
2020-10-20 14:30:00,100.35,100.47,100.22,100.29,97008.0,94.4202,94.5331,94.2979,94.3637,97008.0
2020-10-20 15:00:00,100.35,100.37,99.61,100.24,106905.0,94.4202,94.439,93.7239,94.3167,106905.0
2020-10-20 15:30:00,100.2,100.44,99.95,99.97,237830.0,94.279,94.5049,94.0438,94.0626,237830.0
2020-10-21 09:30:00,99.82,100.76,99.61,100.21,216838.0,93.9215,94.806,93.7239,94.2885,216838.0
2020-10-21 10:00:00,100.24,100.34,100.13,100.14,210382.0,94.3167,94.4108,94.2132,94.2226,210382.0
2020-10-21 10:30:00,100.14,100.16,99.78,99.84,44849.0,94.2226,94.2414,93.8839,93.9403,44849.0
2020-10-21 11:00:00,99.83,99.91,99.33,99.51,30770.0,93.9309,94.0062,93.4605,93.6298,30770.0
2020-10-21 11:30:00,99.48,99.75,99.22,99.38,66137.0,93.6016,93.8556,93.357,93.5075,66137.0
2020-10-21 12:00:00,99.4,99.9,99.34,99.53,61269.0,93.5263,93.9968,93.4699,93.6486,61269.0
2020-10-21 12:30:00,99.53,99.58,99.07,99.23,72378.0,93.6486,93.6957,93.2158,93.3664,72378.0
2020-10-21 13:00:00,99.21,99.52,99.19,99.52,24738.0,93.3475,93.6392,93.3287,93.6392,24738.0
2020-10-21 13:30:00,99.53,99.59,99.28,99.49,36092.0,93.6486,93.7051,93.4134,93.611,36092.0
2020-10-21 14:00:00,99.51,99.94,99.46,99.81,43170.0,93.6298,94.0344,93.5828,93.9121,43170.0
2020-10-21 14:30:00,99.83,99.88,99.47,99.78,130537.0,93.9309,93.978,93.5922,93.8839,130537.0
2020-10-21 15:00:00,99.8,99.83,99.56,99.73,58363.0,93.9027,93.9309,93.6769,93.8368,58363.0
2020-10-21 15:30:00,99.75,99.79,99.41,99.5,175866.0,93.8556,93.8933,93.5357,93.6204,175866.0
2020-10-22 09:30:00,99.6,99.78,99.35,99.72,118854.0,93.7145,93.8839,93.4793,93.8274,118854.0
2020-10-22 10:00:00,99.75,99.84,99.35,99.35,65436.0,93.8556,93.9403,93.4793,93.4793,65436.0
2020-10-22 10:30:00,99.36,99.83,99.12,99.51,94524.0,93.4887,93.9309,93.2629,93.6298,94524.0
2020-10-22 11:00:00,99.56,100.01,99.54,99.96,72867.0,93.6769,94.1003,93.658,94.0532,72867.0
2020-10-22 11:30:00,99.97,99.97,99.58,99.59,37150.0,94.0626,94.0626,93.6957,93.7051,37150.0
2020-10-22 12:00:00,99.62,99.73,99.52,99.69,27410.0,93.7333,93.8368,93.6392,93.7992,27410.0
2020-10-22 12:30:00,99.73,99.73,99.41,99.55,45911.0,93.8368,93.8368,93.5357,93.6675,45911.0
2020-10-22 13:00:00,99.54,99.74,99.46,99.73,55667.0,93.658,93.8462,93.5828,93.8368,55667.0
2020-10-22 13:30:00,99.75,99.91,99.64,99.67,69386.0,93.8556,94.0062,93.7521,93.7804,69386.0
2020-10-22 14:00:00,99.69,100.21,99.68,99.89,363173.0,93.7992,94.2885,93.7898,93.9874,363173.0
2020-10-22 14:30:00,99.91,100.1,99.84,99.87,42777.0,94.0062,94.185,93.9403,93.9685,42777.0
2020-10-22 15:00:00,99.89,99.89,99.54,99.59,117075.0,93.9874,93.9874,93.658,93.7051,117075.0
2020-10-22 15:30:00,99.57,99.74,99.26,99.32,272568.0,93.6863,93.8462,93.3946,93.451,272568.0
2020-10-23 09:30:00,100.0,100.08,99.22,99.37,118838.0,94.0909,94.1661,93.357,93.4981,118838.0
2020-10-23 10:00:00,99.3,99.41,98.93,99.06,72145.0,93.4322,93.5357,93.0841,93.2064,72145.0
2020-10-23 10:30:00,98.98,99.16,98.84,99.13,67361.0,93.1311,93.3005,92.9994,93.2723,67361.0
2020-10-23 11:00:00,99.13,99.33,98.85,98.98,57786.0,93.2723,93.4605,93.0088,93.1311,57786.0
2020-10-23 11:30:00,98.98,99.12,98.84,99.05,30283.0,93.1311,93.2629,92.9994,93.197,30283.0
2020-10-23 12:00:00,99.02,99.17,98.83,99.09,76681.0,93.1688,93.3099,92.99,93.2346,76681.0
2020-10-23 12:30:00,99.04,99.15,98.87,98.91,28638.0,93.1876,93.2911,93.0276,93.0653,28638.0
2020-10-23 13:00:00,98.93,99.24,98.85,99.13,59526.0,93.0841,93.3758,93.0088,93.2723,59526.0
2020-10-23 13:30:00,99.15,99.23,99.02,99.15,54375.0,93.2911,93.3664,93.1688,93.2911,54375.0
2020-10-23 14:00:00,99.13,99.3,99.04,99.1,87317.0,93.2723,93.4322,93.1876,93.244,87317.0
2020-10-23 14:30:00,99.09,99.27,98.96,99.24,132521.0,93.2346,93.404,93.1123,93.3758,132521.0
2020-10-23 15:00:00,99.25,99.33,99.15,99.2,71019.0,93.3852,93.4605,93.2911,93.3381,71019.0
2020-10-23 15:30:00,99.19,99.2,98.75,98.95,484431.0,93.3287,93.3381,92.9147,93.1029,484431.0
2020-10-26 09:30:00,98.05,98.24,97.18,97.68,136104.0,92.2561,92.4349,91.4375,91.908,136104.0
2020-10-26 10:00:00,97.62,98.08,97.54,98.02,129566.0,91.8515,92.2843,91.7762,92.2279,129566.0
2020-10-26 10:30:00,98.0,98.12,97.82,98.09,168604.0,92.209,92.322,92.0397,92.2937,168604.0
2020-10-26 11:00:00,98.07,98.12,97.41,97.72,112305.0,92.2749,92.322,91.6539,91.9456,112305.0
2020-10-26 11:30:00,97.72,98.07,97.56,97.87,75569.0,91.9456,92.2749,91.795,92.0867,75569.0
2020-10-26 12:00:00,97.87,97.88,97.64,97.83,65813.0,92.0867,92.0961,91.8703,92.0491,65813.0
2020-10-26 12:30:00,97.8,97.8,97.35,97.66,155534.0,92.0209,92.0209,91.5975,91.8891,155534.0
2020-10-26 13:00:00,97.66,97.8,97.25,97.42,119979.0,91.8891,92.0209,91.5034,91.6633,119979.0
2020-10-26 13:30:00,97.4,97.84,97.32,97.79,115952.0,91.6445,92.0585,91.5692,92.0115,115952.0
2020-10-26 14:00:00,97.81,98.25,97.74,98.18,107841.0,92.0303,92.4443,91.9644,92.3784,107841.0
2020-10-26 14:30:00,98.19,98.19,97.6,97.66,89542.0,92.3878,92.3878,91.8327,91.8891,89542.0
2020-10-26 15:00:00,97.66,97.75,97.35,97.55,73416.0,91.8891,91.9738,91.5975,91.7856,73416.0
2020-10-26 15:30:00,97.58,97.89,97.23,97.76,290456.0,91.8139,92.1055,91.4845,91.9832,290456.0
2020-10-27 09:30:00,97.96,98.48,97.48,98.47,89981.0,92.1714,92.6607,91.7198,92.6513,89981.0
2020-10-27 10:00:00,98.44,98.47,97.67,97.78,50438.0,92.623,92.6513,91.8985,92.002,50438.0
2020-10-27 10:30:00,97.78,97.99,97.64,97.7,57813.0,92.002,92.1996,91.8703,91.9268,57813.0
2020-10-27 11:00:00,97.7,98.26,97.53,98.11,111978.0,91.9268,92.4537,91.7668,92.3125,111978.0
2020-10-27 11:30:00,98.15,98.19,97.71,97.83,83797.0,92.3502,92.3878,91.9362,92.0491,83797.0
2020-10-27 12:00:00,97.85,98.42,97.81,98.3,73876.0,92.0679,92.6042,92.0303,92.4913,73876.0
2020-10-27 12:30:00,98.28,98.28,97.99,98.15,54589.0,92.4725,92.4725,92.1996,92.3502,54589.0
2020-10-27 13:00:00,98.15,98.42,97.94,98.37,167526.0,92.3502,92.6042,92.1526,92.5572,167526.0
2020-10-27 13:30:00,98.35,98.54,98.3,98.41,69110.0,92.5384,92.7171,92.4913,92.5948,69110.0
2020-10-27 14:00:00,98.39,98.64,98.36,98.48,59828.0,92.576,92.8112,92.5478,92.6607,59828.0
2020-10-27 14:30:00,98.49,98.5,98.1,98.11,79994.0,92.6701,92.6795,92.3031,92.3125,79994.0
2020-10-27 15:00:00,98.11,98.12,97.78,97.81,114863.0,92.3125,92.322,92.002,92.0303,114863.0
2020-10-27 15:30:00,97.83,97.95,97.5,97.55,275096.0,92.0491,92.162,91.7386,91.7856,275096.0
2020-10-28 09:30:00,95.85,96.11,94.67,94.88,227843.0,90.1861,90.4307,89.0758,89.2734,227843.0
2020-10-28 10:00:00,94.95,95.06,93.82,94.0,164935.0,89.3393,89.4428,88.276,88.4454,164935.0
2020-10-28 10:30:00,94.0,94.53,93.96,94.37,150971.0,88.4454,88.9441,88.4078,88.7935,150971.0
2020-10-28 11:00:00,94.36,94.64,93.94,94.08,187981.0,88.7841,89.0476,88.389,88.5207,187981.0
2020-10-28 11:30:00,94.07,94.49,93.85,94.33,132131.0,88.5113,88.9065,88.3043,88.7559,132131.0
2020-10-28 12:00:00,94.34,94.65,94.34,94.36,92406.0,88.7653,89.057,88.7653,88.7841,92406.0
2020-10-28 12:30:00,94.35,94.38,93.76,94.06,94212.0,88.7747,88.803,88.2196,88.5019,94212.0
2020-10-28 13:00:00,94.05,94.12,93.7,94.01,86835.0,88.4925,88.5583,88.1631,88.4548,86835.0
2020-10-28 13:30:00,93.98,94.33,93.91,94.29,77553.0,88.4266,88.7559,88.3607,88.7183,77553.0
2020-10-28 14:00:00,94.27,94.54,93.97,94.51,124433.0,88.6995,88.9535,88.4172,88.9253,124433.0
2020-10-28 14:30:00,94.51,94.7,94.15,94.52,115788.0,88.9253,89.104,88.5865,88.9347,115788.0
2020-10-28 15:00:00,94.54,94.69,94.1,94.59,112956.0,88.9535,89.0946,88.5395,89.0005,112956.0
2020-10-28 15:30:00,94.61,94.99,93.64,93.87,431218.0,89.0194,89.3769,88.1067,88.3231,431218.0
2020-10-29 09:30:00,93.1,94.83,92.41,94.18,338997.0,87.5986,89.2264,86.9494,88.6148,338997.0
2020-10-29 10:00:00,94.22,95.3,94.01,95.08,238572.0,88.6524,89.6686,88.4548,89.4616,238572.0
2020-10-29 10:30:00,95.1,95.48,94.97,95.35,134612.0,89.4804,89.838,89.3581,89.7156,134612.0
2020-10-29 11:00:00,95.32,96.13,95.28,95.66,122036.0,89.6874,90.4495,89.6498,90.0073,122036.0
2020-10-29 11:30:00,95.7,95.77,94.79,95.17,108965.0,90.045,90.1108,89.1887,89.5463,108965.0
2020-10-29 12:00:00,95.21,96.02,94.96,95.95,130623.0,89.5839,90.346,89.3487,90.2802,130623.0
2020-10-29 12:30:00,95.96,96.33,95.61,95.61,144306.0,90.2896,90.6377,89.9603,89.9603,144306.0
2020-10-29 13:00:00,95.64,95.72,95.17,95.25,161800.0,89.9885,90.0638,89.5463,89.6215,161800.0
2020-10-29 13:30:00,95.26,95.64,95.26,95.38,214829.0,89.631,89.9885,89.631,89.7439,214829.0
2020-10-29 14:00:00,95.43,95.88,95.35,95.69,217190.0,89.7909,90.2143,89.7156,90.0355,217190.0
2020-10-29 14:30:00,95.72,95.91,95.46,95.81,114251.0,90.0638,90.2425,89.8191,90.1485,114251.0
2020-10-29 15:00:00,95.8,95.99,95.56,95.81,108303.0,90.139,90.3178,89.9132,90.1485,108303.0
2020-10-29 15:30:00,95.79,96.12,95.61,95.66,695516.0,90.1296,90.4401,89.9603,90.0073,695516.0
2020-10-30 09:30:00,94.95,95.82,94.54,95.72,250053.0,89.3393,90.1579,88.9535,90.0638,250053.0
2020-10-30 10:00:00,95.7,95.87,95.12,95.12,205974.0,90.045,90.2049,89.4992,89.4992,205974.0
2020-10-30 10:30:00,95.13,95.25,94.51,94.55,174747.0,89.5086,89.6215,88.9253,88.9629,174747.0
2020-10-30 11:00:00,94.53,94.87,94.22,94.3,115252.0,88.9441,89.264,88.6524,88.7277,115252.0
2020-10-30 11:30:00,94.27,94.48,94.0,94.47,89723.0,88.6995,88.897,88.4454,88.8876,89723.0
2020-10-30 12:00:00,94.47,95.03,94.38,94.95,82400.0,88.8876,89.4145,88.803,89.3393,82400.0
2020-10-30 12:30:00,94.93,94.96,94.35,94.4,66322.0,89.3205,89.3487,88.7747,88.8218,66322.0
2020-10-30 13:00:00,94.38,94.48,93.85,94.2,106613.0,88.803,88.897,88.3043,88.6336,106613.0
2020-10-30 13:30:00,94.17,94.17,93.57,93.85,141045.0,88.6054,88.6054,88.0408,88.3043,141045.0
2020-10-30 14:00:00,93.85,94.15,93.7,93.76,234236.0,88.3043,88.5865,88.1631,88.2196,234236.0
2020-10-30 14:30:00,93.74,94.09,93.46,93.89,174093.0,88.2008,88.5301,87.9373,88.3419,174093.0
2020-10-30 15:00:00,93.9,93.97,93.36,93.56,304903.0,88.3513,88.4172,87.8432,88.0314,304903.0
2020-10-30 15:30:00,93.55,94.45,93.37,94.39,423772.0,88.022,88.8688,87.8526,88.8124,423772.0
2020-11-02 09:30:00,95.83,97.34,95.61,96.64,255274.0,90.1673,91.588,89.9603,90.9294,255274.0
2020-11-02 10:00:00,96.73,97.1,96.5,96.89,189486.0,91.0141,91.3622,90.7977,91.1646,189486.0
2020-11-02 10:30:00,96.85,97.01,95.9,95.96,308246.0,91.127,91.2775,90.2331,90.2896,308246.0
2020-11-02 11:00:00,95.96,96.08,95.43,95.75,71526.0,90.2896,90.4025,89.7909,90.092,71526.0
2020-11-02 11:30:00,95.72,96.25,95.66,95.78,81155.0,90.0638,90.5625,90.0073,90.1202,81155.0
2020-11-02 12:00:00,95.77,95.79,95.19,95.45,63579.0,90.1108,90.1296,89.5651,89.8097,63579.0
2020-11-02 12:30:00,95.42,95.46,94.75,94.86,58061.0,89.7815,89.8191,89.1511,89.2546,58061.0
2020-11-02 13:00:00,94.84,94.85,93.97,94.13,95915.0,89.2358,89.2452,88.4172,88.5677,95915.0
2020-11-02 13:30:00,94.11,94.32,94.02,94.21,82435.0,88.5489,88.7465,88.4642,88.643,82435.0
2020-11-02 14:00:00,94.19,94.87,94.16,94.77,83580.0,88.6242,89.264,88.596,89.1699,83580.0
2020-11-02 14:30:00,94.85,94.91,94.53,94.63,62080.0,89.2452,89.3016,88.9441,89.0382,62080.0
2020-11-02 15:00:00,94.61,94.83,94.52,94.53,77617.0,89.0194,89.2264,88.9347,88.9441,77617.0
2020-11-02 15:30:00,94.55,94.7,94.12,94.66,371922.0,88.9629,89.104,88.5583,89.0664,371922.0
2020-11-03 09:30:00,95.87,96.68,95.3,96.6,164907.0,90.2049,90.967,89.6686,90.8918,164907.0
2020-11-03 10:00:00,96.6,97.78,96.56,97.52,173320.0,90.8918,92.002,90.8541,91.7574,173320.0
2020-11-03 10:30:00,97.5,97.8,97.17,97.69,102131.0,91.7386,92.0209,91.4281,91.9174,102131.0
2020-11-03 11:00:00,97.72,97.86,97.39,97.39,73401.0,91.9456,92.0773,91.6351,91.6351,73401.0
2020-11-03 11:30:00,97.41,97.47,96.7,96.79,69718.0,91.6539,91.7104,90.9859,91.0705,69718.0
2020-11-03 12:00:00,96.8,96.83,96.19,96.22,99101.0,91.08,91.1082,90.506,90.5342,99101.0
2020-11-03 12:30:00,96.25,96.37,95.96,96.13,108897.0,90.5625,90.6754,90.2896,90.4495,108897.0
2020-11-03 13:00:00,96.13,96.6,96.12,96.28,188528.0,90.4495,90.8918,90.4401,90.5907,188528.0
2020-11-03 13:30:00,96.29,96.53,96.09,96.12,94934.0,90.6001,90.8259,90.4119,90.4401,94934.0
2020-11-03 14:00:00,96.14,96.41,96.05,96.2,47381.0,90.459,90.713,90.3743,90.5154,47381.0
2020-11-03 14:30:00,96.22,96.52,96.19,96.32,60691.0,90.5342,90.8165,90.506,90.6283,60691.0
2020-11-03 15:00:00,96.34,96.36,95.82,95.94,49530.0,90.6471,90.666,90.1579,90.2708,49530.0
2020-11-03 15:30:00,95.95,96.53,95.92,96.03,243573.0,90.2802,90.8259,90.252,90.3555,243573.0
2020-11-04 09:30:00,97.53,99.69,96.57,99.66,522996.0,91.7668,93.7992,90.8635,93.771,522996.0
2020-11-04 10:00:00,99.67,100.63,99.57,99.91,148042.0,93.7804,94.6836,93.6863,94.0062,148042.0
2020-11-04 10:30:00,99.83,99.9,99.21,99.83,67325.0,93.9309,93.9968,93.3475,93.9309,67325.0
2020-11-04 11:00:00,99.81,100.06,99.57,100.04,79414.0,93.9121,94.1473,93.6863,94.1285,79414.0
2020-11-04 11:30:00,99.98,100.28,99.76,100.13,67931.0,94.072,94.3543,93.865,94.2132,67931.0
2020-11-04 12:00:00,100.09,100.33,99.87,100.1,120466.0,94.1755,94.4014,93.9685,94.185,120466.0
2020-11-04 12:30:00,100.12,100.47,99.75,100.0,96647.0,94.2038,94.5331,93.8556,94.0909,96647.0
2020-11-04 13:00:00,100.02,100.09,99.37,99.45,85637.0,94.1097,94.1755,93.4981,93.5734,85637.0
2020-11-04 13:30:00,99.45,99.76,99.23,99.3,110355.0,93.5734,93.865,93.3664,93.4322,110355.0
2020-11-04 14:00:00,99.29,99.8,99.24,99.51,81559.0,93.4228,93.9027,93.3758,93.6298,81559.0
2020-11-04 14:30:00,99.52,99.67,99.02,99.12,112051.0,93.6392,93.7804,93.1688,93.2629,112051.0
2020-11-04 15:00:00,99.13,99.18,98.34,98.43,185937.0,93.2723,93.3193,92.529,92.6136,185937.0
2020-11-04 15:30:00,98.43,98.72,98.03,98.36,368736.0,92.6136,92.8865,92.2373,92.5478,368736.0
2020-11-05 09:30:00,101.91,102.26,100.69,102.06,1679077.0,95.888,96.2173,94.7401,96.0291,1679077.0
2020-11-05 10:00:00,102.07,102.22,101.55,101.59,564884.0,96.0385,96.1797,95.5493,95.5869,564884.0
2020-11-05 10:30:00,101.55,102.33,101.54,102.13,177023.0,95.5493,96.2832,95.5399,96.095,177023.0
2020-11-05 11:00:00,102.15,102.23,100.86,100.9,380440.0,96.1138,96.1891,94.9,94.9377,380440.0
2020-11-05 11:30:00,100.91,101.34,100.77,100.79,257307.0,94.9471,95.3517,94.8154,94.8342,257307.0
2020-11-05 12:00:00,100.8,101.02,100.44,100.56,192580.0,94.8436,95.0506,94.5049,94.6178,192580.0
2020-11-05 12:30:00,100.58,100.96,100.57,100.96,127104.0,94.6366,94.9941,94.6272,94.9941,127104.0
2020-11-05 13:00:00,100.98,101.2,100.97,101.06,95632.0,95.013,95.22,95.0035,95.0882,95632.0
2020-11-05 13:30:00,101.06,101.38,100.99,101.0,114836.0,95.0882,95.3893,95.0224,95.0318,114836.0
2020-11-05 14:00:00,101.04,101.22,100.83,101.16,162033.0,95.0694,95.2388,94.8718,95.1823,162033.0
2020-11-05 14:30:00,101.2,101.44,101.11,101.41,191658.0,95.22,95.4458,95.1353,95.4175,191658.0
2020-11-05 15:00:00,101.4,101.46,101.17,101.2,137480.0,95.4081,95.4646,95.1917,95.22,137480.0
2020-11-05 15:30:00,101.18,101.22,100.8,101.04,477312.0,95.2011,95.2388,94.8436,95.0694,477312.0
2020-11-06 09:30:00,101.19,101.49,98.57,98.91,198700.0,95.2105,95.4928,92.7454,93.0653,198700.0
2020-11-06 10:00:00,98.84,99.82,98.75,99.73,111730.0,92.9994,93.9215,92.9147,93.8368,111730.0
2020-11-06 10:30:00,99.72,100.0,99.41,99.51,150610.0,93.8274,94.0909,93.5357,93.6298,150610.0
2020-11-06 11:00:00,99.51,100.05,99.49,99.53,149153.0,93.6298,94.1379,93.611,93.6486,149153.0
2020-11-06 11:30:00,99.52,100.28,99.42,100.02,88250.0,93.6392,94.3543,93.5451,94.1097,88250.0
2020-11-06 12:00:00,100.06,100.2,99.9,100.17,68742.0,94.1473,94.279,93.9968,94.2508,68742.0
2020-11-06 12:30:00,100.21,100.27,100.04,100.23,51342.0,94.2885,94.3449,94.1285,94.3073,51342.0
2020-11-06 13:00:00,100.22,100.57,100.19,100.48,70906.0,94.2979,94.6272,94.2696,94.5425,70906.0
2020-11-06 13:30:00,100.48,100.6,100.39,100.51,61425.0,94.5425,94.6554,94.4578,94.5707,61425.0
2020-11-06 14:00:00,100.55,100.97,100.5,100.85,101492.0,94.6084,95.0035,94.5613,94.8906,101492.0
2020-11-06 14:30:00,100.85,100.93,100.49,100.53,105463.0,94.8906,94.9659,94.5519,94.5895,105463.0
2020-11-06 15:00:00,100.53,100.62,100.33,100.59,104565.0,94.5895,94.6742,94.4014,94.646,104565.0
2020-11-06 15:30:00,100.59,101.13,100.57,100.73,447197.0,94.646,95.1541,94.6272,94.7777,447197.0
2020-11-09 09:30:00,105.04,105.04,101.09,102.4,766764.0,98.833,98.833,95.1165,96.349,766764.0
2020-11-09 10:00:00,102.39,103.27,101.78,101.83,264953.0,96.3396,97.1676,95.7657,95.8127,264953.0
2020-11-09 10:30:00,101.87,101.95,100.51,100.78,181927.0,95.8504,95.9256,94.5707,94.8248,181927.0
2020-11-09 11:00:00,100.79,100.82,99.96,100.23,160632.0,94.8342,94.8624,94.0532,94.3073,160632.0
2020-11-09 11:30:00,100.27,100.82,100.03,100.8,88445.0,94.3449,94.8624,94.1191,94.8436,88445.0
2020-11-09 12:00:00,100.77,100.9,100.37,100.87,159517.0,94.8154,94.9377,94.439,94.9095,159517.0
2020-11-09 12:30:00,100.9,101.33,100.79,101.2,145189.0,94.9377,95.3423,94.8342,95.22,145189.0
2020-11-09 13:00:00,101.2,101.31,100.35,100.43,188527.0,95.22,95.3235,94.4202,94.4955,188527.0
2020-11-09 13:30:00,100.43,100.59,100.0,100.42,213250.0,94.4955,94.646,94.0909,94.486,213250.0
2020-11-09 14:00:00,100.44,100.54,99.67,99.9,206504.0,94.5049,94.599,93.7804,93.9968,206504.0
2020-11-09 14:30:00,99.92,100.26,99.84,99.98,206243.0,94.0156,94.3355,93.9403,94.072,206243.0
2020-11-09 15:00:00,99.98,100.23,98.85,98.93,224395.0,94.072,94.3073,93.0088,93.0841,224395.0
2020-11-09 15:30:00,98.93,99.26,97.9,98.22,688619.0,93.0841,93.3946,92.115,92.416,688619.0
2020-11-10 09:30:00,98.0,98.2,96.45,96.8,328772.0,92.209,92.3972,90.7506,91.08,328772.0
2020-11-10 10:00:00,96.99,97.55,96.62,97.11,287788.0,91.2587,91.7856,90.9106,91.3716,287788.0
2020-11-10 10:30:00,97.19,97.29,96.14,96.17,260084.0,91.4469,91.541,90.459,90.4872,260084.0
2020-11-10 11:00:00,96.17,97.35,96.15,97.23,161107.0,90.4872,91.5975,90.4684,91.4845,161107.0
2020-11-10 11:30:00,97.2,97.79,96.88,97.57,152576.0,91.4563,92.0115,91.1552,91.8045,152576.0
2020-11-10 12:00:00,97.56,98.17,97.53,97.94,122135.0,91.795,92.369,91.7668,92.1526,122135.0
2020-11-10 12:30:00,97.93,98.27,97.82,98.02,101443.0,92.1432,92.4631,92.0397,92.2279,101443.0
2020-11-10 13:00:00,98.0,98.19,97.48,97.48,95728.0,92.209,92.3878,91.7198,91.7198,95728.0
2020-11-10 13:30:00,97.49,98.0,97.38,97.98,78153.0,91.7292,92.209,91.6257,92.1902,78153.0
2020-11-10 14:00:00,97.96,98.08,97.53,97.59,108399.0,92.1714,92.2843,91.7668,91.8233,108399.0
2020-11-10 14:30:00,97.63,97.89,97.54,97.71,97354.0,91.8609,92.1055,91.7762,91.9362,97354.0
2020-11-10 15:00:00,97.69,98.2,97.66,98.17,102081.0,91.9174,92.3972,91.8891,92.369,102081.0
2020-11-10 15:30:00,98.15,98.31,97.89,98.0,493149.0,92.3502,92.5007,92.1055,92.209,493149.0
2020-11-11 09:30:00,98.98,100.33,98.98,99.8,176791.0,93.1311,94.4014,93.1311,93.9027,176791.0
2020-11-11 10:00:00,99.84,100.61,99.84,100.37,114806.0,93.9403,94.6648,93.9403,94.439,114806.0
2020-11-11 10:30:00,100.4,100.82,100.3,100.73,95143.0,94.4672,94.8624,94.3731,94.7777,95143.0
2020-11-11 11:00:00,100.73,100.86,100.41,100.57,85865.0,94.7777,94.9,94.4766,94.6272,85865.0
2020-11-11 11:30:00,100.61,100.72,100.44,100.44,66255.0,94.6648,94.7683,94.5049,94.5049,66255.0
2020-11-11 12:00:00,100.44,100.62,100.23,100.37,78383.0,94.5049,94.6742,94.3073,94.439,78383.0
2020-11-11 12:30:00,100.37,100.8,100.36,100.74,79253.0,94.439,94.8436,94.4296,94.7871,79253.0
2020-11-11 13:00:00,100.78,100.79,100.32,100.37,73444.0,94.8248,94.8342,94.392,94.439,73444.0
2020-11-11 13:30:00,100.38,100.39,100.21,100.24,60088.0,94.4484,94.4578,94.2885,94.3167,60088.0
2020-11-11 14:00:00,100.26,100.5,100.24,100.26,55118.0,94.3355,94.5613,94.3167,94.3355,55118.0
2020-11-11 14:30:00,100.28,100.5,99.99,100.22,83690.0,94.3543,94.5613,94.0815,94.2979,83690.0
2020-11-11 15:00:00,100.23,100.27,99.84,99.89,87486.0,94.3073,94.3449,93.9403,93.9874,87486.0
2020-11-11 15:30:00,99.87,100.02,99.64,99.98,264222.0,93.9685,94.1097,93.7521,94.072,264222.0
2020-11-12 09:30:00,99.78,99.78,98.07,98.45,149175.0,93.8839,93.8839,92.2749,92.6325,149175.0
2020-11-12 10:00:00,98.43,98.74,98.23,98.47,81415.0,92.6136,92.9053,92.4255,92.6513,81415.0
2020-11-12 10:30:00,98.47,98.97,98.46,98.92,85531.0,92.6513,93.1217,92.6419,93.0747,85531.0
2020-11-12 11:00:00,98.9,99.14,98.66,98.78,44783.0,93.0559,93.2817,92.83,92.943,44783.0
2020-11-12 11:30:00,98.75,98.8,98.54,98.7,31111.0,92.9147,92.9618,92.7171,92.8677,31111.0
2020-11-12 12:00:00,98.69,98.85,98.25,98.25,32202.0,92.8583,93.0088,92.4443,92.4443,32202.0
2020-11-12 12:30:00,98.25,98.36,97.8,97.94,38071.0,92.4443,92.5478,92.0209,92.1526,38071.0
2020-11-12 13:00:00,97.9,98.11,97.68,97.84,73566.0,92.115,92.3125,91.908,92.0585,73566.0
2020-11-12 13:30:00,97.82,98.01,97.66,97.89,42017.0,92.0397,92.2185,91.8891,92.1055,42017.0
2020-11-12 14:00:00,97.88,98.0,97.58,97.83,56162.0,92.0961,92.209,91.8139,92.0491,56162.0
2020-11-12 14:30:00,97.8,98.07,97.71,98.02,69044.0,92.0209,92.2749,91.9362,92.2279,69044.0
2020-11-12 15:00:00,98.01,98.18,97.75,98.06,79946.0,92.2185,92.3784,91.9738,92.2655,79946.0
2020-11-12 15:30:00,98.05,98.54,97.83,98.31,351730.0,92.2561,92.7171,92.0491,92.5007,351730.0
2020-11-13 09:30:00,98.72,99.24,98.46,99.07,64529.0,92.8865,93.3758,92.6419,93.2158,64529.0
2020-11-13 10:00:00,99.11,99.23,98.69,98.84,45014.0,93.2535,93.3664,92.8583,92.9994,45014.0
2020-11-13 10:30:00,98.85,98.96,98.4,98.58,40019.0,93.0088,93.1123,92.5854,92.7548,40019.0
2020-11-13 11:00:00,98.66,98.82,98.58,98.69,51698.0,92.83,92.9806,92.7548,92.8583,51698.0
2020-11-13 11:30:00,98.7,98.9,98.61,98.9,30891.0,92.8677,93.0559,92.783,93.0559,30891.0
2020-11-13 12:00:00,98.9,98.95,98.65,98.67,29494.0,93.0559,93.1029,92.8206,92.8395,29494.0
2020-11-13 12:30:00,98.68,99.15,98.67,98.94,29979.0,92.8489,93.2911,92.8395,93.0935,29979.0
2020-11-13 13:00:00,98.95,99.29,98.84,99.2,48936.0,93.1029,93.4228,92.9994,93.3381,48936.0
2020-11-13 13:30:00,99.25,99.26,98.94,98.98,54403.0,93.3852,93.3946,93.0935,93.1311,54403.0
2020-11-13 14:00:00,99.05,99.52,99.02,99.48,36436.0,93.197,93.6392,93.1688,93.6016,36436.0
2020-11-13 14:30:00,99.58,99.68,99.27,99.48,48490.0,93.6957,93.7898,93.404,93.6016,48490.0
2020-11-13 15:00:00,99.47,99.52,99.23,99.36,38414.0,93.5922,93.6392,93.3664,93.4887,38414.0
2020-11-13 15:30:00,99.36,99.54,99.23,99.37,195123.0,93.4887,93.658,93.3664,93.4981,195123.0
2020-11-16 09:30:00,100.14,100.14,99.18,99.45,139622.0,94.2226,94.2226,93.3193,93.5734,139622.0
2020-11-16 10:00:00,99.54,99.58,98.9,99.25,71950.0,93.658,93.6957,93.0559,93.3852,71950.0
2020-11-16 10:30:00,99.28,99.75,99.25,99.74,62610.0,93.4134,93.8556,93.3852,93.8462,62610.0
2020-11-16 11:00:00,99.78,100.27,99.78,100.27,64239.0,93.8839,94.3449,93.8839,94.3449,64239.0
2020-11-16 11:30:00,100.32,100.36,99.75,99.77,80296.0,94.392,94.4296,93.8556,93.8745,80296.0
2020-11-16 12:00:00,99.77,100.12,99.72,100.02,62830.0,93.8745,94.2038,93.8274,94.1097,62830.0
2020-11-16 12:30:00,100.02,100.33,100.0,100.09,176411.0,94.1097,94.4014,94.0909,94.1755,176411.0
2020-11-16 13:00:00,100.11,100.13,99.56,99.56,55496.0,94.1944,94.2132,93.6769,93.6769,55496.0
2020-11-16 13:30:00,99.56,100.0,99.55,99.93,70335.0,93.6769,94.0909,93.6675,94.025,70335.0
2020-11-16 14:00:00,99.95,100.02,99.67,99.76,66283.0,94.0438,94.1097,93.7804,93.865,66283.0
2020-11-16 14:30:00,99.78,99.83,99.51,99.62,77064.0,93.8839,93.9309,93.6298,93.7333,77064.0
2020-11-16 15:00:00,99.63,99.63,99.38,99.41,130049.0,93.7427,93.7427,93.5075,93.5357,130049.0
2020-11-16 15:30:00,99.41,99.79,99.41,99.78,282863.0,93.5357,93.8933,93.5357,93.8839,282863.0
2020-11-17 09:30:00,99.29,99.3,98.74,98.94,147947.0,93.4228,93.4322,92.9053,93.0935,147947.0
2020-11-17 10:00:00,98.88,99.5,98.82,99.15,87480.0,93.037,93.6204,92.9806,93.2911,87480.0
2020-11-17 10:30:00,99.16,99.35,99.11,99.34,77958.0,93.3005,93.4793,93.2535,93.4699,77958.0
2020-11-17 11:00:00,99.33,99.59,99.03,99.1,105784.0,93.4605,93.7051,93.1782,93.244,105784.0
2020-11-17 11:30:00,99.13,99.68,99.07,99.66,130502.0,93.2723,93.7898,93.2158,93.771,130502.0
2020-11-17 12:00:00,99.63,99.93,99.54,99.9,46360.0,93.7427,94.025,93.658,93.9968,46360.0
2020-11-17 12:30:00,99.88,100.04,99.65,100.03,64948.0,93.978,94.1285,93.7615,94.1191,64948.0
2020-11-17 13:00:00,100.02,100.47,99.98,100.17,94247.0,94.1097,94.5331,94.072,94.2508,94247.0
2020-11-17 13:30:00,100.18,100.33,100.0,100.03,48558.0,94.2602,94.4014,94.0909,94.1191,48558.0
2020-11-17 14:00:00,100.03,100.28,99.96,100.03,70310.0,94.1191,94.3543,94.0532,94.1191,70310.0
2020-11-17 14:30:00,100.05,100.22,100.04,100.14,42968.0,94.1379,94.2979,94.1285,94.2226,42968.0
2020-11-17 15:00:00,100.15,100.21,99.87,99.91,61907.0,94.232,94.2885,93.9685,94.0062,61907.0
2020-11-17 15:30:00,99.92,100.14,99.67,100.04,209040.0,94.0156,94.2226,93.7804,94.1285,209040.0
2020-11-18 09:30:00,99.88,100.3,99.37,99.56,134663.0,93.978,94.3731,93.4981,93.6769,134663.0
2020-11-18 10:00:00,99.67,100.68,99.65,100.58,47335.0,93.7804,94.7307,93.7615,94.6366,47335.0
2020-11-18 10:30:00,100.51,100.59,100.1,100.13,32808.0,94.5707,94.646,94.185,94.2132,32808.0
2020-11-18 11:00:00,100.08,100.16,99.69,99.71,169205.0,94.1661,94.2414,93.7992,93.818,169205.0
2020-11-18 11:30:00,99.71,99.76,99.25,99.3,73258.0,93.818,93.865,93.3852,93.4322,73258.0
2020-11-18 12:00:00,99.29,99.85,99.22,99.8,104822.0,93.4228,93.9497,93.357,93.9027,104822.0
2020-11-18 12:30:00,99.83,99.84,99.39,99.45,58969.0,93.9309,93.9403,93.5169,93.5734,58969.0
2020-11-18 13:00:00,99.45,99.53,99.35,99.38,53248.0,93.5734,93.6486,93.4793,93.5075,53248.0
2020-11-18 13:30:00,99.37,99.66,99.28,99.66,93004.0,93.4981,93.771,93.4134,93.771,93004.0
2020-11-18 14:00:00,99.64,99.82,99.55,99.72,75657.0,93.7521,93.9215,93.6675,93.8274,75657.0
2020-11-18 14:30:00,99.73,100.16,99.65,100.04,51121.0,93.8368,94.2414,93.7615,94.1285,51121.0
2020-11-18 15:00:00,100.04,100.3,99.91,100.09,78091.0,94.1285,94.3731,94.0062,94.1755,78091.0
2020-11-18 15:30:00,100.07,100.2,99.43,99.43,290711.0,94.1567,94.279,93.5545,93.5545,290711.0
2020-11-19 09:30:00,101.0,101.0,99.52,100.23,196183.0,95.0318,95.0318,93.6392,94.3073,196183.0
2020-11-19 10:00:00,100.26,101.1,100.2,100.93,104423.0,94.3355,95.1259,94.279,94.9659,104423.0
2020-11-19 10:30:00,100.94,101.31,100.74,101.12,97778.0,94.9753,95.3235,94.7871,95.1447,97778.0
2020-11-19 11:00:00,101.11,101.76,101.11,101.31,138287.0,95.1353,95.7469,95.1353,95.3235,138287.0
2020-11-19 11:30:00,101.31,101.48,101.27,101.45,67570.0,95.3235,95.4834,95.2858,95.4552,67570.0
2020-11-19 12:00:00,101.45,101.46,101.0,101.08,43514.0,95.4552,95.4646,95.0318,95.107,43514.0
2020-11-19 12:30:00,101.07,101.14,100.69,100.71,35646.0,95.0976,95.1635,94.7401,94.7589,35646.0
2020-11-19 13:00:00,100.72,101.0,100.69,100.81,51114.0,94.7683,95.0318,94.7401,94.853,51114.0
2020-11-19 13:30:00,100.83,100.83,100.42,100.54,40331.0,94.8718,94.8718,94.486,94.599,40331.0
2020-11-19 14:00:00,100.54,100.68,100.49,100.64,33352.0,94.599,94.7307,94.5519,94.693,33352.0
2020-11-19 14:30:00,100.64,101.11,100.63,100.97,44776.0,94.693,95.1353,94.6836,95.0035,44776.0
2020-11-19 15:00:00,100.96,100.99,100.7,100.77,55319.0,94.9941,95.0224,94.7495,94.8154,55319.0
2020-11-19 15:30:00,100.78,101.05,100.76,100.9,196735.0,94.8248,95.0788,94.806,94.9377,196735.0
2020-11-20 09:30:00,100.89,101.64,100.89,101.44,172109.0,94.9283,95.634,94.9283,95.4458,172109.0
2020-11-20 10:00:00,101.45,101.64,101.16,101.57,195175.0,95.4552,95.634,95.1823,95.5681,195175.0
2020-11-20 10:30:00,101.59,101.68,101.38,101.58,107951.0,95.5869,95.6716,95.3893,95.5775,107951.0
2020-11-20 11:00:00,101.57,101.79,101.47,101.6,83448.0,95.5681,95.7751,95.474,95.5963,83448.0
2020-11-20 11:30:00,101.57,101.78,101.38,101.4,63999.0,95.5681,95.7657,95.3893,95.4081,63999.0
2020-11-20 12:00:00,101.4,101.63,101.32,101.49,65027.0,95.4081,95.6245,95.3329,95.4928,65027.0
2020-11-20 12:30:00,101.49,101.54,101.37,101.39,47493.0,95.4928,95.5399,95.3799,95.3987,47493.0
2020-11-20 13:00:00,101.39,101.39,100.93,101.24,132908.0,95.3987,95.3987,94.9659,95.2576,132908.0
2020-11-20 13:30:00,101.24,101.37,101.11,101.16,371499.0,95.2576,95.3799,95.1353,95.1823,371499.0
2020-11-20 14:00:00,101.16,101.34,101.01,101.05,217873.0,95.1823,95.3517,95.0412,95.0788,217873.0
2020-11-20 14:30:00,101.08,101.4,101.06,101.34,250054.0,95.107,95.4081,95.0882,95.3517,250054.0
2020-11-20 15:00:00,101.34,101.39,100.98,101.29,151942.0,95.3517,95.3987,95.013,95.3046,151942.0
2020-11-20 15:30:00,101.29,101.63,100.9,101.06,747855.0,95.3046,95.6245,94.9377,95.0882,747855.0
2020-11-23 09:30:00,101.5,103.15,101.44,102.95,142933.0,95.5022,97.0547,95.4458,96.8665,142933.0
2020-11-23 10:00:00,102.99,103.03,101.87,101.89,84564.0,96.9042,96.9418,95.8504,95.8692,84564.0
2020-11-23 10:30:00,101.89,102.38,101.87,101.93,73336.0,95.8692,96.3302,95.8504,95.9068,73336.0
2020-11-23 11:00:00,101.94,102.07,101.27,101.68,156667.0,95.9162,96.0385,95.2858,95.6716,156667.0
2020-11-23 11:30:00,101.65,101.86,101.53,101.81,160870.0,95.6434,95.8409,95.5305,95.7939,160870.0
2020-11-23 12:00:00,101.75,102.03,101.62,101.89,54911.0,95.7374,96.0009,95.6151,95.8692,54911.0
2020-11-23 12:30:00,101.91,102.13,101.89,102.1,37609.0,95.888,96.095,95.8692,96.0668,37609.0
2020-11-23 13:00:00,102.12,102.31,101.97,102.29,50380.0,96.0856,96.2644,95.9444,96.2455,50380.0
2020-11-23 13:30:00,102.28,102.72,102.26,102.57,107990.0,96.2361,96.6501,96.2173,96.509,107990.0
2020-11-23 14:00:00,102.55,102.68,102.28,102.28,81584.0,96.4902,96.6125,96.2361,96.2361,81584.0
2020-11-23 14:30:00,102.27,102.5,102.1,102.46,99669.0,96.2267,96.4431,96.0668,96.4055,99669.0
2020-11-23 15:00:00,102.44,102.65,102.3,102.35,71808.0,96.3867,96.5843,96.2549,96.302,71808.0
2020-11-23 15:30:00,102.36,102.43,102.1,102.36,239702.0,96.3114,96.3773,96.0668,96.3114,239702.0
2020-11-24 09:30:00,102.61,103.14,102.1,102.75,119622.0,96.5466,97.0453,96.0668,96.6784,119622.0
2020-11-24 10:00:00,102.8,102.98,102.36,102.8,50152.0,96.7254,96.8948,96.3114,96.7254,50152.0
2020-11-24 10:30:00,102.8,103.1,102.72,102.94,61539.0,96.7254,97.0077,96.6501,96.8571,61539.0
2020-11-24 11:00:00,102.96,103.56,102.86,103.54,77431.0,96.8759,97.4405,96.7819,97.4217,77431.0
2020-11-24 11:30:00,103.5,103.96,103.48,103.88,128918.0,97.384,97.8169,97.3652,97.7416,128918.0
2020-11-24 12:00:00,103.85,103.88,103.28,103.52,78617.0,97.7134,97.7416,97.177,97.4029,78617.0
2020-11-24 12:30:00,103.52,103.69,103.49,103.52,59694.0,97.4029,97.5628,97.3746,97.4029,59694.0
2020-11-24 13:00:00,103.54,103.6,103.24,103.37,120399.0,97.4217,97.4781,97.1394,97.2617,120399.0
2020-11-24 13:30:00,103.41,103.67,103.25,103.33,84609.0,97.2994,97.544,97.1488,97.2241,84609.0
2020-11-24 14:00:00,103.34,103.37,102.99,103.05,76477.0,97.2335,97.2617,96.9042,96.9606,76477.0
2020-11-24 14:30:00,103.05,103.4,102.99,103.21,87796.0,96.9606,97.2899,96.9042,97.1112,87796.0
2020-11-24 15:00:00,103.23,103.26,103.06,103.23,110875.0,97.13,97.1582,96.97,97.13,110875.0
2020-11-24 15:30:00,103.23,103.28,102.91,103.06,329932.0,97.13,97.177,96.8289,96.97,329932.0
2020-11-25 09:30:00,103.45,103.49,102.56,102.78,104632.0,97.337,97.3746,96.4996,96.7066,104632.0
2020-11-25 10:00:00,102.64,103.15,102.5,102.68,62639.0,96.5749,97.0547,96.4431,96.6125,62639.0
2020-11-25 10:30:00,102.68,102.99,102.68,102.82,74731.0,96.6125,96.9042,96.6125,96.7442,74731.0
2020-11-25 11:00:00,102.82,102.95,102.56,102.84,93764.0,96.7442,96.8665,96.4996,96.763,93764.0
2020-11-25 11:30:00,102.84,103.11,102.83,103.02,34877.0,96.763,97.0171,96.7536,96.9324,34877.0
2020-11-25 12:00:00,103.04,103.26,102.96,103.08,82829.0,96.9512,97.1582,96.8759,96.9889,82829.0
2020-11-25 12:30:00,103.08,103.49,103.04,103.47,58913.0,96.9889,97.3746,96.9512,97.3558,58913.0
2020-11-25 13:00:00,103.46,103.53,103.14,103.22,55623.0,97.3464,97.4123,97.0453,97.1206,55623.0
2020-11-25 13:30:00,103.2,103.57,103.2,103.53,59579.0,97.1018,97.4499,97.1018,97.4123,59579.0
2020-11-25 14:00:00,103.49,103.66,103.46,103.57,48206.0,97.3746,97.5346,97.3464,97.4499,48206.0
2020-11-25 14:30:00,103.59,103.68,103.46,103.52,53654.0,97.4687,97.5534,97.3464,97.4029,53654.0
2020-11-25 15:00:00,103.52,103.92,103.52,103.81,68054.0,97.4029,97.7792,97.4029,97.6757,68054.0
2020-11-25 15:30:00,103.81,104.13,103.67,103.93,339390.0,97.6757,97.9768,97.544,97.7886,339390.0
2020-11-27 09:30:00,104.13,104.73,103.95,104.55,154698.0,97.9768,98.5414,97.8074,98.372,154698.0
2020-11-27 10:00:00,104.55,104.88,104.26,104.27,60701.0,98.372,98.6825,98.0991,98.1085,60701.0
2020-11-27 10:30:00,104.28,104.73,104.14,104.5,68094.0,98.1179,98.5414,97.9862,98.3249,68094.0
2020-11-27 11:00:00,104.5,104.71,104.37,104.54,90618.0,98.3249,98.5225,98.2026,98.3626,90618.0
2020-11-27 11:30:00,104.54,104.7,104.32,104.45,80824.0,98.3626,98.5131,98.1556,98.2779,80824.0
2020-11-27 12:00:00,104.45,104.64,104.26,104.58,148418.0,98.2779,98.4567,98.0991,98.4002,148418.0
2020-11-27 12:30:00,104.56,105.03,104.5,104.99,273712.0,98.3814,98.8236,98.3249,98.786,273712.0
2020-11-30 09:30:00,104.97,105.23,104.55,104.82,135637.0,98.7672,99.0118,98.372,98.626,135637.0
2020-11-30 10:00:00,104.83,105.23,104.76,105.04,128826.0,98.6354,99.0118,98.5696,98.833,128826.0
2020-11-30 10:30:00,105.0,105.6,104.72,105.53,199549.0,98.7954,99.3599,98.5319,99.2941,199549.0
2020-11-30 11:00:00,105.53,105.65,105.32,105.45,148349.0,99.2941,99.407,99.0965,99.2188,148349.0
2020-11-30 11:30:00,105.44,105.52,104.92,105.02,129297.0,99.2094,99.2847,98.7201,98.8142,129297.0
2020-11-30 12:00:00,105.03,105.33,104.93,105.25,82256.0,98.8236,99.1059,98.7295,99.0306,82256.0
2020-11-30 12:30:00,105.23,105.54,105.2,105.34,79101.0,99.0118,99.3035,98.9836,99.1153,79101.0
2020-11-30 13:00:00,105.31,105.47,105.18,105.39,78054.0,99.0871,99.2376,98.9648,99.1624,78054.0
2020-11-30 13:30:00,105.39,105.42,104.96,105.01,98645.0,99.1624,99.1906,98.7578,98.8048,98645.0
2020-11-30 14:00:00,105.01,105.23,104.86,105.21,71889.0,98.8048,99.0118,98.6637,98.993,71889.0
2020-11-30 14:30:00,105.22,105.45,105.02,105.45,99025.0,99.0024,99.2188,98.8142,99.2188,99025.0
2020-11-30 15:00:00,105.45,105.49,104.98,105.22,168102.0,99.2188,99.2564,98.7766,99.0024,168102.0
2020-11-30 15:30:00,105.23,105.59,105.08,105.57,562423.0,99.0118,99.3505,98.8707,99.3317,562423.0
2020-12-01 09:30:00,106.21,106.79,105.64,106.63,189357.0,99.9339,100.4796,99.3976,100.3291,189357.0
2020-12-01 10:00:00,106.66,106.86,106.37,106.8,172513.0,100.3573,100.5455,100.0844,100.489,172513.0
2020-12-01 10:30:00,106.74,106.84,106.21,106.75,140646.0,100.4326,100.5267,99.9339,100.442,140646.0
2020-12-01 11:00:00,106.82,106.97,106.57,106.58,88473.0,100.5079,100.649,100.2726,100.282,88473.0
2020-12-01 11:30:00,106.61,107.09,106.57,106.99,112689.0,100.3103,100.7619,100.2726,100.6678,112689.0
2020-12-01 12:00:00,106.97,107.32,106.85,106.85,96500.0,100.649,100.9783,100.5361,100.5361,96500.0
2020-12-01 12:30:00,106.82,107.07,106.57,106.84,86955.0,100.5079,100.7431,100.2726,100.5267,86955.0
2020-12-01 13:00:00,106.86,107.01,106.83,106.92,97596.0,100.5455,100.6866,100.5173,100.6019,97596.0
2020-12-01 13:30:00,106.91,107.12,106.86,106.95,109833.0,100.5925,100.7901,100.5455,100.6302,109833.0
2020-12-01 14:00:00,106.95,107.24,106.91,107.11,99795.0,100.6302,100.903,100.5925,100.7807,99795.0
2020-12-01 14:30:00,107.09,107.37,107.02,107.19,180317.0,100.7619,101.0254,100.696,100.856,180317.0
2020-12-01 15:00:00,107.2,107.2,106.48,106.5,237230.0,100.8654,100.8654,100.1879,100.2068,237230.0
2020-12-01 15:30:00,106.5,107.26,106.22,107.16,573080.0,100.2068,100.9219,99.9433,100.8278,573080.0
2020-12-02 09:30:00,106.84,107.21,106.52,106.98,137438.0,100.5267,100.8748,100.2256,100.6584,137438.0
2020-12-02 10:00:00,106.93,107.06,105.79,105.97,114738.0,100.6114,100.7337,99.5387,99.7081,114738.0
2020-12-02 10:30:00,105.97,106.4,105.85,106.22,84395.0,99.7081,100.1127,99.5952,99.9433,84395.0
2020-12-02 11:00:00,106.24,106.39,106.05,106.25,82931.0,99.9621,100.1033,99.7834,99.9715,82931.0
2020-12-02 11:30:00,106.26,106.3,106.04,106.11,77951.0,99.9809,100.0186,99.7739,99.8398,77951.0
2020-12-02 12:00:00,106.13,106.14,105.7,105.91,62816.0,99.8586,99.868,99.454,99.6516,62816.0
2020-12-02 12:30:00,105.89,106.13,105.65,106.04,67566.0,99.6328,99.8586,99.407,99.7739,67566.0
2020-12-02 13:00:00,106.05,106.51,106.03,106.48,60964.0,99.7834,100.2162,99.7645,100.1879,60964.0
2020-12-02 13:30:00,106.47,106.6,106.05,106.13,99730.0,100.1785,100.3009,99.7834,99.8586,99730.0
2020-12-02 14:00:00,106.13,106.45,106.03,106.44,83735.0,99.8586,100.1597,99.7645,100.1503,83735.0
2020-12-02 14:30:00,106.44,106.67,106.27,106.54,84238.0,100.1503,100.3667,99.9904,100.2444,84238.0
2020-12-02 15:00:00,106.53,106.77,106.48,106.58,80065.0,100.235,100.4608,100.1879,100.282,80065.0
2020-12-02 15:30:00,106.58,106.83,106.51,106.56,308249.0,100.282,100.5173,100.2162,100.2632,308249.0
2020-12-03 09:30:00,106.39,107.05,105.76,106.29,206709.0,100.1033,100.7243,99.5105,100.0092,206709.0
2020-12-03 10:00:00,106.23,106.61,106.17,106.48,140688.0,99.9527,100.3103,99.8963,100.1879,140688.0
2020-12-03 10:30:00,106.48,106.74,106.42,106.48,339713.0,100.1879,100.4326,100.1315,100.1879,339713.0
2020-12-03 11:00:00,106.5,106.86,106.46,106.74,125152.0,100.2068,100.5455,100.1691,100.4326,125152.0
2020-12-03 11:30:00,106.75,106.87,106.66,106.85,157018.0,100.442,100.5549,100.3573,100.5361,157018.0
2020-12-03 12:00:00,106.84,107.3,106.81,107.3,269093.0,100.5267,100.9595,100.4984,100.9595,269093.0
2020-12-03 12:30:00,107.28,107.35,107.21,107.35,197963.0,100.9407,101.0065,100.8748,101.0065,197963.0
2020-12-03 13:00:00,107.34,107.4,107.08,107.12,82206.0,100.9971,101.0536,100.7525,100.7901,82206.0
2020-12-03 13:30:00,107.11,107.47,106.97,107.43,102832.0,100.7807,101.1194,100.649,101.0818,102832.0
2020-12-03 14:00:00,107.43,107.57,107.31,107.42,73904.0,101.0818,101.2135,100.9689,101.0724,73904.0
2020-12-03 14:30:00,107.42,107.82,107.41,107.81,108629.0,101.0724,101.4488,101.063,101.4394,108629.0
2020-12-03 15:00:00,107.81,108.04,107.71,107.95,184211.0,101.4394,101.6558,101.3453,101.5711,184211.0
2020-12-03 15:30:00,107.95,107.99,107.24,107.42,479497.0,101.5711,101.6087,100.903,101.0724,479497.0
2020-12-04 09:30:00,108.03,109.85,108.03,109.62,191868.0,101.6464,103.3588,101.6464,103.1424,191868.0
2020-12-04 10:00:00,109.62,109.81,108.91,109.02,96877.0,103.1424,103.3212,102.4744,102.5779,96877.0
2020-12-04 10:30:00,109.03,109.34,108.74,109.33,109898.0,102.5873,102.8789,102.3144,102.8695,109898.0
2020-12-04 11:00:00,109.34,109.38,108.82,108.91,55894.0,102.8789,102.9166,102.3897,102.4744,55894.0
2020-12-04 11:30:00,108.91,109.17,108.86,109.05,45970.0,102.4744,102.719,102.4273,102.6061,45970.0
2020-12-04 12:00:00,109.09,109.35,108.85,108.88,172948.0,102.6437,102.8884,102.4179,102.4461,172948.0
2020-12-04 12:30:00,108.88,108.9,108.62,108.72,58191.0,102.4461,102.4649,102.2015,102.2956,58191.0
2020-12-04 13:00:00,108.78,109.22,108.75,109.08,62195.0,102.352,102.766,102.3238,102.6343,62195.0
2020-12-04 13:30:00,109.11,109.18,108.89,109.08,76227.0,102.6625,102.7284,102.4555,102.6343,76227.0
2020-12-04 14:00:00,109.07,109.4,109.03,109.03,68849.0,102.6249,102.9354,102.5873,102.5873,68849.0
2020-12-04 14:30:00,109.03,109.35,108.97,109.26,66935.0,102.5873,102.8884,102.5308,102.8037,66935.0
2020-12-04 15:00:00,109.28,109.32,108.99,109.07,80863.0,102.8225,102.8601,102.5496,102.6249,80863.0
2020-12-04 15:30:00,109.07,109.37,108.91,109.25,386639.0,102.6249,102.9072,102.4744,102.7943,386639.0
2020-12-07 09:30:00,109.18,110.11,109.04,109.95,156301.0,102.7284,103.6034,102.5967,103.4529,156301.0
2020-12-07 10:00:00,110.01,110.12,109.82,109.86,86962.0,103.5094,103.6129,103.3306,103.3682,86962.0
2020-12-07 10:30:00,109.86,109.98,109.77,109.79,150366.0,103.3682,103.4811,103.2835,103.3024,150366.0
2020-12-07 11:00:00,109.79,109.85,109.29,109.53,72043.0,103.3024,103.3588,102.8319,103.0577,72043.0
2020-12-07 11:30:00,109.55,110.02,109.51,109.99,58442.0,103.0765,103.5188,103.0389,103.4905,58442.0
2020-12-07 12:00:00,109.96,110.13,109.85,109.89,54784.0,103.4623,103.6223,103.3588,103.3964,54784.0
2020-12-07 12:30:00,109.89,110.01,109.81,110.01,59873.0,103.3964,103.5094,103.3212,103.5094,59873.0
2020-12-07 13:00:00,110.0,110.09,109.87,110.04,68463.0,103.4999,103.5846,103.3776,103.5376,68463.0
2020-12-07 13:30:00,110.03,110.12,109.96,109.98,57632.0,103.5282,103.6129,103.4623,103.4811,57632.0
2020-12-07 14:00:00,109.97,110.32,109.94,110.22,66619.0,103.4717,103.801,103.4435,103.7069,66619.0
2020-12-07 14:30:00,110.19,110.48,110.17,110.38,87456.0,103.6787,103.9516,103.6599,103.8575,87456.0
2020-12-07 15:00:00,110.41,110.6,110.36,110.52,90784.0,103.8857,104.0645,103.8387,103.9892,90784.0
2020-12-07 15:30:00,110.53,110.61,109.93,110.27,386000.0,103.9986,104.0739,103.4341,103.754,386000.0
2020-12-08 09:30:00,110.01,110.15,109.2,109.7,86224.0,103.5094,103.6411,102.7472,103.2177,86224.0
2020-12-08 10:00:00,109.7,109.79,109.4,109.73,76156.0,103.2177,103.3024,102.9354,103.2459,76156.0
2020-12-08 10:30:00,109.72,109.98,109.69,109.98,63981.0,103.2365,103.4811,103.2083,103.4811,63981.0
2020-12-08 11:00:00,109.99,110.31,109.89,110.29,147150.0,103.4905,103.7916,103.3964,103.7728,147150.0
2020-12-08 11:30:00,110.31,110.4,110.08,110.16,132652.0,103.7916,103.8763,103.5752,103.6505,132652.0
2020-12-08 12:00:00,110.14,110.21,109.75,109.84,165145.0,103.6317,103.6975,103.2647,103.3494,165145.0
2020-12-08 12:30:00,109.85,110.33,109.8,110.12,116997.0,103.3588,103.8104,103.3118,103.6129,116997.0
2020-12-08 13:00:00,110.1,110.2,109.88,110.03,104086.0,103.594,103.6881,103.387,103.5282,104086.0
2020-12-08 13:30:00,110.01,110.08,109.91,110.01,74532.0,103.5094,103.5752,103.4153,103.5094,74532.0
2020-12-08 14:00:00,109.99,110.3,109.83,110.17,80671.0,103.4905,103.7822,103.34,103.6599,80671.0
2020-12-08 14:30:00,110.18,110.2,109.86,109.96,78161.0,103.6693,103.6881,103.3682,103.4623,78161.0
2020-12-08 15:00:00,109.96,110.18,109.89,110.14,78834.0,103.4623,103.6693,103.3964,103.6317,78834.0
2020-12-08 15:30:00,110.15,110.21,109.94,110.1,328150.0,103.6411,103.6975,103.4435,103.594,328150.0
2020-12-09 09:30:00,109.84,110.71,109.52,110.34,103626.0,103.3494,104.168,103.0483,103.8199,103626.0
2020-12-09 10:00:00,110.2,110.2,109.22,109.47,45569.0,103.6881,103.6881,102.766,103.0013,45569.0
2020-12-09 10:30:00,109.45,109.77,109.44,109.54,65793.0,102.9824,103.2835,102.973,103.0671,65793.0
2020-12-09 11:00:00,109.54,109.54,109.28,109.36,61728.0,103.0671,103.0671,102.8225,102.8978,61728.0
2020-12-09 11:30:00,109.38,109.51,109.05,109.28,78172.0,102.9166,103.0389,102.6061,102.8225,78172.0
2020-12-09 12:00:00,109.29,109.48,109.12,109.44,57615.0,102.8319,103.0107,102.6719,102.973,57615.0
2020-12-09 12:30:00,109.44,109.66,109.35,109.61,81496.0,102.973,103.18,102.8884,103.133,81496.0
2020-12-09 13:00:00,109.6,109.73,109.53,109.71,87714.0,103.1236,103.2459,103.0577,103.2271,87714.0
2020-12-09 13:30:00,109.68,109.98,109.67,109.84,61948.0,103.1989,103.4811,103.1894,103.3494,61948.0
2020-12-09 14:00:00,109.85,110.19,109.84,110.19,96639.0,103.3588,103.6787,103.3494,103.6787,96639.0
2020-12-09 14:30:00,110.19,110.19,109.75,109.85,81020.0,103.6787,103.6787,103.2647,103.3588,81020.0
2020-12-09 15:00:00,109.85,109.97,109.77,109.9,83770.0,103.3588,103.4717,103.2835,103.4059,83770.0
2020-12-09 15:30:00,109.91,110.39,109.82,110.11,282050.0,103.4153,103.8669,103.3306,103.6034,282050.0
2020-12-10 09:30:00,109.78,110.38,109.14,110.17,150786.0,103.2929,103.8575,102.6908,103.6599,150786.0
2020-12-10 10:00:00,110.16,110.23,109.66,109.66,121871.0,103.6505,103.7164,103.18,103.18,121871.0
2020-12-10 10:30:00,109.67,109.77,109.25,109.68,78848.0,103.1894,103.2835,102.7943,103.1989,78848.0
2020-12-10 11:00:00,109.68,110.22,109.64,110.09,76193.0,103.1989,103.7069,103.1612,103.5846,76193.0
2020-12-10 11:30:00,110.08,110.11,109.59,109.61,51070.0,103.5752,103.6034,103.1142,103.133,51070.0
2020-12-10 12:00:00,109.61,109.71,109.31,109.31,68656.0,103.133,103.2271,102.8507,102.8507,68656.0
2020-12-10 12:30:00,109.33,109.36,108.88,108.9,58737.0,102.8695,102.8978,102.4461,102.4649,58737.0
2020-12-10 13:00:00,108.89,109.27,108.88,109.24,71324.0,102.4555,102.8131,102.4461,102.7849,71324.0
2020-12-10 13:30:00,109.24,109.28,109.07,109.22,76071.0,102.7849,102.8225,102.6249,102.766,76071.0
2020-12-10 14:00:00,109.23,109.27,108.86,108.86,70995.0,102.7754,102.8131,102.4273,102.4273,70995.0
2020-12-10 14:30:00,108.86,109.25,108.82,109.02,55217.0,102.4273,102.7943,102.3897,102.5779,55217.0
2020-12-10 15:00:00,109.04,109.25,109.03,109.12,96434.0,102.5967,102.7943,102.5873,102.6719,96434.0
2020-12-10 15:30:00,109.12,109.39,109.0,109.23,245329.0,102.6719,102.926,102.559,102.7754,245329.0
2020-12-11 09:30:00,108.81,109.67,108.73,109.29,76658.0,102.3803,103.1894,102.305,102.8319,76658.0
2020-12-11 10:00:00,109.36,109.72,109.35,109.59,52835.0,102.8978,103.2365,102.8884,103.1142,52835.0
2020-12-11 10:30:00,109.57,109.57,109.18,109.27,62208.0,103.0954,103.0954,102.7284,102.8131,62208.0
2020-12-11 11:00:00,109.28,109.34,108.98,108.98,47332.0,102.8225,102.8789,102.5402,102.5402,47332.0
2020-12-11 11:30:00,108.96,109.2,108.64,108.75,78362.0,102.5214,102.7472,102.2203,102.3238,78362.0
2020-12-11 12:00:00,108.74,108.8,108.3,108.38,61613.0,102.3144,102.3709,101.9004,101.9757,61613.0
2020-12-11 12:30:00,108.38,108.38,108.15,108.2,91494.0,101.9757,101.9757,101.7593,101.8063,91494.0
2020-12-11 13:00:00,108.2,108.29,108.13,108.24,44666.0,101.8063,101.891,101.7404,101.8439,44666.0
2020-12-11 13:30:00,108.23,108.42,108.12,108.38,53025.0,101.8345,102.0133,101.731,101.9757,53025.0
2020-12-11 14:00:00,108.39,108.39,108.18,108.25,53767.0,101.9851,101.9851,101.7875,101.8534,53767.0
2020-12-11 14:30:00,108.25,108.43,108.15,108.15,43463.0,101.8534,102.0227,101.7593,101.7593,43463.0
2020-12-11 15:00:00,108.15,108.47,108.15,108.41,49088.0,101.7593,102.0604,101.7593,102.0039,49088.0
2020-12-11 15:30:00,108.42,108.83,108.39,108.83,287601.0,102.0133,102.3991,101.9851,102.3991,287601.0
2020-12-14 09:30:00,109.44,109.97,109.2,109.96,108930.0,102.973,103.4717,102.7472,103.4623,108930.0
2020-12-14 10:00:00,109.94,110.19,109.85,109.98,82868.0,103.4435,103.6787,103.3588,103.4811,82868.0
2020-12-14 10:30:00,110.01,110.02,109.24,109.32,75680.0,103.5094,103.5188,102.7849,102.8601,75680.0
2020-12-14 11:00:00,109.29,109.38,109.03,109.03,50204.0,102.8319,102.9166,102.5873,102.5873,50204.0
2020-12-14 11:30:00,109.01,109.07,108.72,108.91,74341.0,102.5684,102.6249,102.2956,102.4744,74341.0
2020-12-14 12:00:00,108.89,109.02,108.78,108.8,54755.0,102.4555,102.5779,102.352,102.3709,54755.0
2020-12-14 12:30:00,108.79,108.88,108.45,108.64,38086.0,102.3614,102.4461,102.0415,102.2203,38086.0
2020-12-14 13:00:00,108.67,108.9,108.62,108.81,63750.0,102.2485,102.4649,102.2015,102.3803,63750.0
2020-12-14 13:30:00,108.8,108.96,108.74,108.79,69256.0,102.3709,102.5214,102.3144,102.3614,69256.0
2020-12-14 14:00:00,108.8,108.86,108.28,108.28,49378.0,102.3709,102.4273,101.8816,101.8816,49378.0
2020-12-14 14:30:00,108.27,108.45,108.14,108.32,53515.0,101.8722,102.0415,101.7499,101.9192,53515.0
2020-12-14 15:00:00,108.33,108.35,108.07,108.2,64593.0,101.9286,101.9474,101.684,101.8063,64593.0
2020-12-14 15:30:00,108.2,108.25,107.66,107.66,297389.0,101.8063,101.8534,101.2982,101.2982,297389.0
2020-12-15 09:30:00,108.43,108.97,108.05,108.85,163781.0,102.2985,102.808,101.94,102.6948,163781.0
2020-12-15 10:00:00,108.86,109.14,108.56,109.0,73878.0,102.7042,102.9684,102.4212,102.8363,73878.0
2020-12-15 10:30:00,109.03,109.44,109.0,109.37,72197.0,102.8646,103.2514,102.8363,103.1854,72197.0
2020-12-15 11:00:00,109.35,109.37,109.03,109.18,67670.0,103.1665,103.1854,102.8646,103.0061,67670.0
2020-12-15 11:30:00,109.16,109.5,109.12,109.5,110536.0,102.9872,103.308,102.9495,103.308,110536.0
2020-12-15 12:00:00,109.5,109.96,109.48,109.9,114662.0,103.308,103.742,103.2891,103.6854,114662.0
2020-12-15 12:30:00,109.9,110.46,109.89,110.46,102907.0,103.6854,104.2137,103.6759,104.2137,102907.0
2020-12-15 13:00:00,110.47,110.7,110.38,110.63,98711.0,104.2231,104.4401,104.1382,104.3741,98711.0
2020-12-15 13:30:00,110.66,110.77,110.35,110.74,129925.0,104.4024,104.5062,104.1099,104.4779,129925.0
2020-12-15 14:00:00,110.74,110.83,110.62,110.72,133657.0,104.4779,104.5628,104.3647,104.459,133657.0
2020-12-15 14:30:00,110.73,110.83,110.63,110.74,96229.0,104.4684,104.5628,104.3741,104.4779,96229.0
2020-12-15 15:00:00,110.74,110.81,110.52,110.53,139927.0,104.4779,104.5439,104.2703,104.2798,139927.0
2020-12-15 15:30:00,110.54,111.05,110.52,110.89,511084.0,104.2892,104.7704,104.2703,104.6194,511084.0
2020-12-16 09:30:00,111.28,111.5,110.7,111.45,131986.0,104.9873,105.1949,104.4401,105.1477,131986.0
2020-12-16 10:00:00,111.45,112.13,111.33,112.11,78879.0,105.1477,105.7893,105.0345,105.7704,78879.0
2020-12-16 10:30:00,112.09,112.28,111.83,112.0,87737.0,105.7515,105.9308,105.5062,105.6666,87737.0
2020-12-16 11:00:00,112.04,112.28,111.53,111.63,78555.0,105.7044,105.9308,105.2232,105.3176,78555.0
2020-12-16 11:30:00,111.62,111.67,111.29,111.29,52010.0,105.3081,105.3553,104.9968,104.9968,52010.0
2020-12-16 12:00:00,111.3,111.42,111.11,111.18,61248.0,105.0062,105.1194,104.827,104.893,61248.0
2020-12-16 12:30:00,111.19,111.45,111.15,111.42,43434.0,104.9024,105.1477,104.8647,105.1194,43434.0
2020-12-16 13:00:00,111.44,111.44,111.27,111.29,44326.0,105.1383,105.1383,104.9779,104.9968,44326.0
2020-12-16 13:30:00,111.3,111.31,111.11,111.23,42695.0,105.0062,105.0156,104.827,104.9402,42695.0
2020-12-16 14:00:00,111.23,111.36,111.07,111.2,70282.0,104.9402,105.0628,104.7892,104.9119,70282.0
2020-12-16 14:30:00,111.2,111.67,111.17,111.67,62680.0,104.9119,105.3553,104.8836,105.3553,62680.0
2020-12-16 15:00:00,111.68,111.68,111.42,111.53,69973.0,105.3647,105.3647,105.1194,105.2232,69973.0
2020-12-16 15:30:00,111.52,111.61,111.32,111.36,294556.0,105.2138,105.2987,105.0251,105.0628,294556.0
2020-12-17 09:30:00,111.74,112.41,111.56,112.29,143568.0,105.4213,106.0534,105.2515,105.9402,143568.0
2020-12-17 10:00:00,112.29,112.35,111.98,112.17,79643.0,105.9402,105.9968,105.6478,105.827,79643.0
2020-12-17 10:30:00,112.19,112.61,112.16,112.56,80141.0,105.8459,106.2421,105.8176,106.195,80141.0
2020-12-17 11:00:00,112.52,112.65,112.32,112.35,66290.0,106.1572,106.2799,105.9685,105.9968,66290.0
2020-12-17 11:30:00,112.37,112.51,112.18,112.38,69311.0,106.0157,106.1478,105.8365,106.0251,69311.0
2020-12-17 12:00:00,112.41,112.41,112.0,112.04,72017.0,106.0534,106.0534,105.6666,105.7044,72017.0
2020-12-17 12:30:00,112.04,112.45,111.99,112.29,54344.0,105.7044,106.0912,105.6572,105.9402,54344.0
2020-12-17 13:00:00,112.29,112.55,112.29,112.41,64551.0,105.9402,106.1855,105.9402,106.0534,64551.0
2020-12-17 13:30:00,112.42,112.46,112.24,112.35,57524.0,106.0629,106.1006,105.8931,105.9968,57524.0
2020-12-17 14:00:00,112.39,112.99,112.32,112.91,82880.0,106.0346,106.6006,105.9685,106.5252,82880.0
2020-12-17 14:30:00,112.92,113.01,112.78,112.83,85435.0,106.5346,106.6195,106.4025,106.4497,85435.0
2020-12-17 15:00:00,112.85,112.91,112.68,112.77,79590.0,106.4686,106.5252,106.3082,106.3931,79590.0
2020-12-17 15:30:00,112.71,112.87,112.48,112.85,278810.0,106.3365,106.4874,106.1195,106.4686,278810.0
2020-12-18 09:30:00,112.65,113.34,112.65,113.25,491091.0,106.2799,106.9309,106.2799,106.8459,491091.0
2020-12-18 10:00:00,113.31,113.31,112.8,113.22,53767.0,106.9026,106.9026,106.4214,106.8176,53767.0
2020-12-18 10:30:00,113.2,113.28,112.61,112.73,78673.0,106.7988,106.8742,106.2421,106.3554,78673.0
2020-12-18 11:00:00,112.69,112.71,112.23,112.52,105447.0,106.3176,106.3365,105.8836,106.1572,105447.0
2020-12-18 11:30:00,112.55,112.64,112.45,112.5,38029.0,106.1855,106.2704,106.0912,106.1384,38029.0
2020-12-18 12:00:00,112.49,112.61,112.36,112.56,56680.0,106.1289,106.2421,106.0063,106.195,56680.0
2020-12-18 12:30:00,112.58,112.85,112.42,112.44,43233.0,106.2138,106.4686,106.0629,106.0817,43233.0
2020-12-18 13:00:00,112.42,112.45,112.21,112.36,101386.0,106.0629,106.0912,105.8648,106.0063,101386.0
2020-12-18 13:30:00,112.35,112.35,112.15,112.23,41709.0,105.9968,105.9968,105.8081,105.8836,41709.0
2020-12-18 14:00:00,112.25,112.27,111.97,111.99,151558.0,105.9025,105.9214,105.6383,105.6572,151558.0
2020-12-18 14:30:00,111.97,112.16,111.85,111.92,81854.0,105.6383,105.8176,105.5251,105.5912,81854.0
2020-12-18 15:00:00,111.9,112.27,111.9,112.01,62066.0,105.5723,105.9214,105.5723,105.6761,62066.0
2020-12-18 15:30:00,112.04,113.32,112.02,112.85,439629.0,105.7044,106.912,105.6855,106.4686,439629.0
2020-12-21 09:30:00,112.1,112.5,111.36,111.75,154911.0,105.761,106.1384,105.0628,105.4308,154911.0
2020-12-21 10:00:00,111.74,111.74,110.53,110.79,100009.0,105.4213,105.4213,104.2798,104.5251,100009.0
2020-12-21 10:30:00,110.75,111.28,110.58,111.14,137892.0,104.4873,104.9873,104.3269,104.8553,137892.0
2020-12-21 11:00:00,111.14,111.62,111.03,111.58,98309.0,104.8553,105.3081,104.7515,105.2704,98309.0
2020-12-21 11:30:00,111.57,112.05,111.52,111.88,64572.0,105.2609,105.7138,105.2138,105.5534,64572.0
2020-12-21 12:00:00,111.85,112.41,111.85,112.4,62077.0,105.5251,106.0534,105.5251,106.044,62077.0
2020-12-21 12:30:00,112.4,112.58,112.28,112.4,36520.0,106.044,106.2138,105.9308,106.044,36520.0
2020-12-21 13:00:00,112.35,112.63,112.27,112.6,42234.0,105.9968,106.261,105.9214,106.2327,42234.0
2020-12-21 13:30:00,112.6,112.91,112.59,112.76,58257.0,106.2327,106.5252,106.2233,106.3837,58257.0
2020-12-21 14:00:00,112.75,112.76,112.52,112.59,49294.0,106.3742,106.3837,106.1572,106.2233,49294.0
2020-12-21 14:30:00,112.6,112.63,112.41,112.48,64542.0,106.2327,106.261,106.0534,106.1195,64542.0
2020-12-21 15:00:00,112.52,112.59,112.22,112.33,66483.0,106.1572,106.2233,105.8742,105.978,66483.0
2020-12-21 15:30:00,112.32,112.54,112.03,112.54,251364.0,105.9685,106.1761,105.6949,106.1761,251364.0
2020-12-22 09:30:00,112.55,113.24,112.1,113.16,95490.0,106.1855,106.8365,105.761,106.761,95490.0
2020-12-22 10:00:00,113.16,113.26,112.81,113.05,76129.0,106.761,106.8554,106.4308,106.6573,76129.0
2020-12-22 10:30:00,113.02,113.2,112.99,113.11,47803.0,106.629,106.7988,106.6006,106.7139,47803.0
2020-12-22 11:00:00,113.08,113.15,112.76,112.76,31157.0,106.6856,106.7516,106.3837,106.3837,31157.0
2020-12-22 11:30:00,112.76,112.97,112.63,112.81,60705.0,106.3837,106.5818,106.261,106.4308,60705.0
2020-12-22 12:00:00,112.83,112.96,112.81,112.95,54035.0,106.4497,106.5723,106.4308,106.5629,54035.0
2020-12-22 12:30:00,112.96,112.99,112.82,112.89,42202.0,106.5723,106.6006,106.4403,106.5063,42202.0
2020-12-22 13:00:00,112.9,113.09,112.86,113.09,85032.0,106.5157,106.695,106.478,106.695,85032.0
2020-12-22 13:30:00,113.08,113.17,112.94,113.05,40986.0,106.6856,106.7705,106.5535,106.6573,40986.0
2020-12-22 14:00:00,113.05,113.28,112.98,113.28,83566.0,106.6573,106.8742,106.5912,106.8742,83566.0
2020-12-22 14:30:00,113.28,113.28,112.82,112.84,60814.0,106.8742,106.8742,106.4403,106.4591,60814.0
2020-12-22 15:00:00,112.86,112.98,112.84,112.9,76469.0,106.478,106.5912,106.4591,106.5157,76469.0
2020-12-22 15:30:00,112.91,113.31,112.78,113.16,344144.0,106.5252,106.9026,106.4025,106.761,344144.0
2020-12-23 09:30:00,113.6,114.29,113.26,113.44,71461.0,107.1762,107.8271,106.8554,107.0252,71461.0
2020-12-23 10:00:00,113.43,113.54,113.02,113.15,51087.0,107.0158,107.1195,106.629,106.7516,51087.0
2020-12-23 10:30:00,113.13,113.19,112.91,113.19,45180.0,106.7327,106.7893,106.5252,106.7893,45180.0
2020-12-23 11:00:00,113.17,113.24,112.79,112.79,53989.0,106.7705,106.8365,106.412,106.412,53989.0
2020-12-23 11:30:00,112.85,113.02,112.84,112.97,26465.0,106.4686,106.629,106.4591,106.5818,26465.0
2020-12-23 12:00:00,112.97,113.16,112.97,113.03,29342.0,106.5818,106.761,106.5818,106.6384,29342.0
2020-12-23 12:30:00,113.04,113.31,113.04,113.22,23887.0,106.6478,106.9026,106.6478,106.8176,23887.0
2020-12-23 13:00:00,113.21,113.22,112.99,113.01,38772.0,106.8082,106.8176,106.6006,106.6195,38772.0
2020-12-23 13:30:00,113.02,113.02,112.66,112.71,51528.0,106.629,106.629,106.2893,106.3365,51528.0
2020-12-23 14:00:00,112.71,112.79,112.45,112.62,44659.0,106.3365,106.412,106.0912,106.2516,44659.0
2020-12-23 14:30:00,112.64,112.73,112.45,112.49,33119.0,106.2704,106.3554,106.0912,106.1289,33119.0
2020-12-23 15:00:00,112.52,112.72,112.51,112.54,34440.0,106.1572,106.3459,106.1478,106.1761,34440.0
2020-12-23 15:30:00,112.54,112.6,112.11,112.12,189433.0,106.1761,106.2327,105.7704,105.7798,189433.0
2020-12-24 09:30:00,111.96,112.95,111.81,112.32,86838.0,105.6289,106.5629,105.4874,105.9685,86838.0
2020-12-24 10:00:00,112.37,112.68,112.33,112.46,29539.0,106.0157,106.3082,105.978,106.1006,29539.0
2020-12-24 10:30:00,112.46,112.53,112.11,112.22,24566.0,106.1006,106.1667,105.7704,105.8742,24566.0
2020-12-24 11:00:00,112.23,112.51,112.2,112.26,24772.0,105.8836,106.1478,105.8553,105.9119,24772.0
2020-12-24 11:30:00,112.21,112.3,112.13,112.29,32274.0,105.8648,105.9497,105.7893,105.9402,32274.0
2020-12-24 12:00:00,112.34,112.43,112.18,112.41,25661.0,105.9874,106.0723,105.8365,106.0534,25661.0
2020-12-24 12:30:00,112.48,112.86,112.39,112.82,63132.0,106.1195,106.478,106.0346,106.4403,63132.0
2020-12-28 09:30:00,113.56,113.71,112.7,112.97,72283.0,107.1384,107.2799,106.327,106.5818,72283.0
2020-12-28 10:00:00,112.92,113.23,112.63,113.07,60755.0,106.5346,106.8271,106.261,106.6761,60755.0
2020-12-28 10:30:00,113.15,113.39,112.98,113.23,114975.0,106.7516,106.978,106.5912,106.8271,114975.0
2020-12-28 11:00:00,113.24,113.28,112.95,112.97,16164.0,106.8365,106.8742,106.5629,106.5818,16164.0
2020-12-28 11:30:00,113.04,113.11,112.97,113.02,15993.0,106.6478,106.7139,106.5818,106.629,15993.0
2020-12-28 12:00:00,113.07,113.25,113.02,113.22,27258.0,106.6761,106.8459,106.629,106.8176,27258.0
2020-12-28 12:30:00,113.22,113.27,113.02,113.04,20226.0,106.8176,106.8648,106.629,106.6478,20226.0
2020-12-28 13:00:00,113.04,113.1,112.97,113.04,18537.0,106.6478,106.7044,106.5818,106.6478,18537.0
2020-12-28 13:30:00,113.07,113.16,113.05,113.16,24190.0,106.6761,106.761,106.6573,106.761,24190.0
2020-12-28 14:00:00,113.15,113.19,113.06,113.15,26660.0,106.7516,106.7893,106.6667,106.7516,26660.0
2020-12-28 14:30:00,113.13,113.26,113.12,113.25,59159.0,106.7327,106.8554,106.7233,106.8459,59159.0
2020-12-28 15:00:00,113.24,113.31,113.2,113.2,80885.0,106.8365,106.9026,106.7988,106.7988,80885.0
2020-12-28 15:30:00,113.21,113.62,113.18,113.58,226100.0,106.8082,107.195,106.7799,107.1573,226100.0
2020-12-29 09:30:00,114.13,114.13,113.01,113.03,86252.0,107.6762,107.6762,106.6195,106.6384,86252.0
2020-12-29 10:00:00,113.03,113.35,112.96,113.25,61749.0,106.6384,106.9403,106.5723,106.8459,61749.0
2020-12-29 10:30:00,113.23,113.52,113.23,113.42,26675.0,106.8271,107.1007,106.8271,107.0063,26675.0
2020-12-29 11:00:00,113.37,113.65,113.26,113.62,27620.0,106.9592,107.2233,106.8554,107.195,27620.0
2020-12-29 11:30:00,113.62,113.66,113.35,113.4,33241.0,107.195,107.2328,106.9403,106.9875,33241.0
2020-12-29 12:00:00,113.37,113.39,113.08,113.09,96587.0,106.9592,106.978,106.6856,106.695,96587.0
2020-12-29 12:30:00,113.05,113.07,112.84,113.07,35642.0,106.6573,106.6761,106.4591,106.6761,35642.0
2020-12-29 13:00:00,113.05,113.17,112.99,113.04,53551.0,106.6573,106.7705,106.6006,106.6478,53551.0
2020-12-29 13:30:00,113.07,113.14,112.86,113.1,57403.0,106.6761,106.7422,106.478,106.7044,57403.0
2020-12-29 14:00:00,113.09,113.15,112.96,113.0,111387.0,106.695,106.7516,106.5723,106.6101,111387.0
2020-12-29 14:30:00,113.0,113.2,112.91,113.12,37907.0,106.6101,106.7988,106.5252,106.7233,37907.0
2020-12-29 15:00:00,113.1,113.19,113.03,113.1,48746.0,106.7044,106.7893,106.6384,106.7044,48746.0
2020-12-29 15:30:00,113.09,113.45,112.86,112.91,200529.0,106.695,107.0346,106.478,106.5252,200529.0
2020-12-30 09:30:00,113.43,113.62,113.01,113.06,45226.0,107.0158,107.195,106.6195,106.6667,45226.0
2020-12-30 10:00:00,113.16,113.38,112.87,113.1,52721.0,106.761,106.9686,106.4874,106.7044,52721.0
2020-12-30 10:30:00,113.09,113.17,112.88,113.1,60944.0,106.695,106.7705,106.4969,106.7044,60944.0
2020-12-30 11:00:00,113.09,113.16,112.92,113.04,26233.0,106.695,106.761,106.5346,106.6478,26233.0
2020-12-30 11:30:00,113.09,113.1,112.9,113.03,16095.0,106.695,106.7044,106.5157,106.6384,16095.0
2020-12-30 12:00:00,113.06,113.2,112.91,113.14,25954.0,106.6667,106.7988,106.5252,106.7422,25954.0
2020-12-30 12:30:00,113.14,113.17,112.92,112.97,20988.0,106.7422,106.7705,106.5346,106.5818,20988.0
2020-12-30 13:00:00,112.98,113.2,112.98,113.07,20651.0,106.5912,106.7988,106.5912,106.6761,20651.0
2020-12-30 13:30:00,113.08,113.1,112.88,113.06,24236.0,106.6856,106.7044,106.4969,106.6667,24236.0
2020-12-30 14:00:00,113.09,113.09,112.99,113.04,22124.0,106.695,106.695,106.6006,106.6478,22124.0
2020-12-30 14:30:00,113.01,113.05,112.94,112.99,35638.0,106.6195,106.6573,106.5535,106.6006,35638.0
2020-12-30 15:00:00,113.0,113.18,112.98,113.11,28775.0,106.6101,106.7799,106.5912,106.7139,28775.0
2020-12-30 15:30:00,113.13,113.33,113.05,113.14,157770.0,106.7327,106.9214,106.6573,106.7422,157770.0
2020-12-31 09:30:00,113.31,113.73,113.01,113.65,42980.0,106.9026,107.2988,106.6195,107.2233,42980.0
2020-12-31 10:00:00,113.63,113.75,113.4,113.41,27692.0,107.2045,107.3177,106.9875,106.9969,27692.0
2020-12-31 10:30:00,113.41,113.45,113.24,113.27,18762.0,106.9969,107.0346,106.8365,106.8648,18762.0
2020-12-31 11:00:00,113.26,113.55,113.21,113.5,25736.0,106.8554,107.129,106.8082,107.0818,25736.0
2020-12-31 11:30:00,113.49,113.51,113.26,113.4,19596.0,107.0724,107.0912,106.8554,106.9875,19596.0
2020-12-31 12:00:00,113.42,113.52,113.39,113.48,22619.0,107.0063,107.1007,106.978,107.0629,22619.0
2020-12-31 12:30:00,113.53,113.93,113.52,113.81,32684.0,107.1101,107.4875,107.1007,107.3743,32684.0
2020-12-31 13:00:00,113.83,113.95,113.7,113.75,33554.0,107.3931,107.5064,107.2705,107.3177,33554.0
2020-12-31 13:30:00,113.69,113.88,113.68,113.86,37650.0,107.2611,107.4403,107.2516,107.4215,37650.0
2020-12-31 14:00:00,113.89,114.29,113.84,114.19,54866.0,107.4498,107.8271,107.4026,107.7328,54866.0
2020-12-31 14:30:00,114.19,114.46,114.19,114.4,49840.0,107.7328,107.9875,107.7328,107.9309,49840.0
2020-12-31 15:00:00,114.41,114.82,114.41,114.66,49993.0,107.9403,108.3272,107.9403,108.1762,49993.0
2020-12-31 15:30:00,114.67,115.4,114.54,115.25,366733.0,108.1856,108.8744,108.063,108.7328,366733.0
2021-01-04 09:30:00,115.9,116.25,113.72,114.07,189338.0,109.3461,109.6763,107.2894,107.6196,189338.0
2021-01-04 10:00:00,114.18,114.94,114.13,114.63,78547.0,107.7234,108.4404,107.6762,108.1479,78547.0
2021-01-04 10:30:00,114.62,114.66,114.04,114.16,52472.0,108.1385,108.1762,107.5913,107.7045,52472.0
2021-01-04 11:00:00,114.15,114.31,113.32,113.9,86647.0,107.6951,107.846,106.912,107.4592,86647.0
2021-01-04 11:30:00,113.89,113.89,112.75,112.78,101137.0,107.4498,107.4498,106.3742,106.4025,101137.0
2021-01-04 12:00:00,112.72,112.96,112.37,112.74,101810.0,106.3459,106.5723,106.0157,106.3648,101810.0
2021-01-04 12:30:00,112.73,112.74,112.39,112.72,119448.0,106.3554,106.3648,106.0346,106.3459,119448.0
2021-01-04 13:00:00,112.78,113.2,112.68,113.16,85554.0,106.4025,106.7988,106.3082,106.761,85554.0
2021-01-04 13:30:00,113.15,113.19,112.96,113.19,115025.0,106.7516,106.7893,106.5723,106.7893,115025.0
2021-01-04 14:00:00,113.23,113.23,112.81,112.89,80646.0,106.8271,106.8271,106.4308,106.5063,80646.0
2021-01-04 14:30:00,112.88,112.96,112.59,112.95,57906.0,106.4969,106.5723,106.2233,106.5629,57906.0
2021-01-04 15:00:00,112.94,113.12,112.64,112.99,100953.0,106.5535,106.7233,106.2704,106.6006,100953.0
2021-01-04 15:30:00,112.98,113.91,112.94,113.29,381250.0,106.5912,107.4686,106.5535,106.8837,381250.0
2021-01-05 09:30:00,113.0,113.74,113.0,113.18,90986.0,106.6101,107.3082,106.6101,106.7799,90986.0
2021-01-05 10:00:00,113.25,113.68,112.95,113.22,60799.0,106.8459,107.2516,106.5629,106.8176,60799.0
2021-01-05 10:30:00,113.24,113.81,112.96,113.63,111419.0,106.8365,107.3743,106.5723,107.2045,111419.0
2021-01-05 11:00:00,113.65,113.66,113.1,113.48,66677.0,107.2233,107.2328,106.7044,107.0629,66677.0
2021-01-05 11:30:00,113.48,113.55,113.33,113.35,54382.0,107.0629,107.129,106.9214,106.9403,54382.0
2021-01-05 12:00:00,113.38,113.58,113.23,113.32,40429.0,106.9686,107.1573,106.8271,106.912,40429.0
2021-01-05 12:30:00,113.32,113.43,113.24,113.32,81904.0,106.912,107.0158,106.8365,106.912,81904.0
2021-01-05 13:00:00,113.31,113.4,113.24,113.24,57064.0,106.9026,106.9875,106.8365,106.8365,57064.0
2021-01-05 13:30:00,113.24,113.4,113.19,113.38,80644.0,106.8365,106.9875,106.7893,106.9686,80644.0
2021-01-05 14:00:00,113.4,113.54,113.09,113.45,249073.0,106.9875,107.1195,106.695,107.0346,249073.0
2021-01-05 14:30:00,113.46,113.54,113.28,113.44,62701.0,107.0441,107.1195,106.8742,107.0252,62701.0
2021-01-05 15:00:00,113.44,113.64,113.31,113.41,102966.0,107.0252,107.2139,106.9026,106.9969,102966.0
2021-01-05 15:30:00,113.4,113.74,113.36,113.54,370323.0,106.9875,107.3082,106.9497,107.1195,370323.0
2021-01-06 09:30:00,114.0,114.0,112.76,113.5,185232.0,107.5535,107.5535,106.3837,107.0818,185232.0
2021-01-06 10:00:00,113.54,113.65,113.11,113.25,98115.0,107.1195,107.2233,106.7139,106.8459,98115.0
2021-01-06 10:30:00,113.3,114.66,113.26,114.34,207026.0,106.8931,108.1762,106.8554,107.8743,207026.0
2021-01-06 11:00:00,114.4,115.2,114.39,115.17,119176.0,107.9309,108.6857,107.9215,108.6574,119176.0
2021-01-06 11:30:00,115.2,115.65,115.12,115.44,67344.0,108.6857,109.1102,108.6102,108.9121,67344.0
2021-01-06 12:00:00,115.47,115.68,115.14,115.18,58206.0,108.9404,109.1385,108.6291,108.6668,58206.0
2021-01-06 12:30:00,115.18,115.45,115.04,115.45,44072.0,108.6668,108.9215,108.5347,108.9215,44072.0
2021-01-06 13:00:00,115.47,115.7,115.39,115.68,61686.0,108.9404,109.1574,108.8649,109.1385,61686.0
2021-01-06 13:30:00,115.68,116.33,115.64,116.17,58850.0,109.1385,109.7518,109.1008,109.6008,58850.0
2021-01-06 14:00:00,116.17,116.43,115.94,116.18,87994.0,109.6008,109.8461,109.3838,109.6103,87994.0
2021-01-06 14:30:00,116.16,116.57,116.0,116.04,73998.0,109.5914,109.9782,109.4404,109.4782,73998.0
2021-01-06 15:00:00,116.01,116.48,115.72,116.45,91013.0,109.4499,109.8933,109.1763,109.865,91013.0
2021-01-06 15:30:00,116.47,116.56,115.54,115.77,409222.0,109.8839,109.9688,109.0065,109.2234,409222.0
2021-01-07 09:30:00,115.35,116.3,114.94,115.2,164986.0,108.8272,109.7235,108.4404,108.6857,164986.0
2021-01-07 10:00:00,115.3,116.02,115.19,115.82,136556.0,108.78,109.4593,108.6762,109.2706,136556.0
2021-01-07 10:30:00,115.8,115.81,115.17,115.25,93325.0,109.2517,109.2612,108.6574,108.7328,93325.0
2021-01-07 11:00:00,115.28,115.47,114.92,115.12,92313.0,108.7612,108.9404,108.4215,108.6102,92313.0
2021-01-07 11:30:00,115.13,115.21,114.89,115.11,121026.0,108.6196,108.6951,108.3932,108.6008,121026.0
2021-01-07 12:00:00,115.11,115.3,115.01,115.12,68964.0,108.6008,108.78,108.5064,108.6102,68964.0
2021-01-07 12:30:00,115.13,115.52,115.13,115.48,56781.0,108.6196,108.9876,108.6196,108.9498,56781.0
2021-01-07 13:00:00,115.48,115.58,115.2,115.28,92057.0,108.9498,109.0442,108.6857,108.7612,92057.0
2021-01-07 13:30:00,115.28,115.66,115.27,115.54,71581.0,108.7612,109.1197,108.7517,109.0065,71581.0
2021-01-07 14:00:00,115.55,115.75,115.48,115.58,75166.0,109.0159,109.2046,108.9498,109.0442,75166.0
2021-01-07 14:30:00,115.59,115.96,115.58,115.95,83483.0,109.0536,109.4027,109.0442,109.3933,83483.0
2021-01-07 15:00:00,115.95,115.95,115.63,115.67,89595.0,109.3933,109.3933,109.0914,109.1291,89595.0
2021-01-07 15:30:00,115.66,115.89,115.49,115.8,290411.0,109.1197,109.3367,108.9593,109.2517,290411.0
2021-01-08 09:30:00,116.49,117.74,116.42,117.23,165906.0,109.9027,111.082,109.8367,110.6009,165906.0
2021-01-08 10:00:00,117.27,118.08,116.96,116.96,93340.0,110.6386,111.4028,110.3462,110.3462,93340.0
2021-01-08 10:30:00,116.91,117.53,116.72,117.45,93068.0,110.299,110.8839,110.1197,110.8084,93068.0
2021-01-08 11:00:00,117.48,117.63,116.98,117.07,91646.0,110.8367,110.9783,110.365,110.4499,91646.0
2021-01-08 11:30:00,117.07,117.07,116.63,116.92,67089.0,110.4499,110.4499,110.0348,110.3084,67089.0
2021-01-08 12:00:00,116.94,116.99,116.65,116.81,55069.0,110.3273,110.3745,110.0537,110.2046,55069.0
2021-01-08 12:30:00,116.81,117.12,116.67,117.1,62687.0,110.2046,110.4971,110.0726,110.4782,62687.0
2021-01-08 13:00:00,117.08,117.08,116.4,116.44,90587.0,110.4594,110.4594,109.8178,109.8556,90587.0
2021-01-08 13:30:00,116.48,116.51,116.15,116.28,66833.0,109.8933,109.9216,109.582,109.7046,66833.0
2021-01-08 14:00:00,116.28,116.8,116.26,116.55,57654.0,109.7046,110.1952,109.6857,109.9593,57654.0
2021-01-08 14:30:00,116.57,116.6,116.09,116.55,84517.0,109.9782,110.0065,109.5253,109.9593,84517.0
2021-01-08 15:00:00,116.55,117.27,116.55,117.14,125591.0,109.9593,110.6386,109.9593,110.516,125591.0
2021-01-08 15:30:00,117.13,117.65,117.08,117.64,304035.0,110.5065,110.9971,110.4594,110.9877,304035.0
2021-01-11 09:30:00,117.18,118.14,116.86,117.78,202786.0,110.5537,111.4594,110.2518,111.1198,202786.0
2021-01-11 10:00:00,117.83,118.19,117.71,118.04,68364.0,111.167,111.5066,111.0537,111.3651,68364.0
2021-01-11 10:30:00,118.08,118.8,118.08,118.71,115946.0,111.4028,112.0821,111.4028,111.9972,115946.0
2021-01-11 11:00:00,118.69,118.81,118.37,118.39,47441.0,111.9783,112.0915,111.6764,111.6953,47441.0
2021-01-11 11:30:00,118.36,118.47,117.91,117.94,52089.0,111.667,111.7708,111.2424,111.2707,52089.0
2021-01-11 12:00:00,117.96,118.1,117.6,117.65,39916.0,111.2896,111.4217,110.95,110.9971,39916.0
2021-01-11 12:30:00,117.64,117.98,117.64,117.86,40215.0,110.9877,111.3085,110.9877,111.1953,40215.0
2021-01-11 13:00:00,117.88,118.1,117.84,117.88,29846.0,111.2141,111.4217,111.1764,111.2141,29846.0
2021-01-11 13:30:00,117.86,117.88,117.55,117.62,39261.0,111.1953,111.2141,110.9028,110.9688,39261.0
2021-01-11 14:00:00,117.6,117.71,117.39,117.43,40127.0,110.95,111.0537,110.7518,110.7896,40127.0
2021-01-11 14:30:00,117.41,117.86,117.4,117.84,37902.0,110.7707,111.1953,110.7613,111.1764,37902.0
2021-01-11 15:00:00,117.87,117.87,117.29,117.3,141285.0,111.2047,111.2047,110.6575,110.6669,141285.0
2021-01-11 15:30:00,117.31,117.79,117.24,117.69,192895.0,110.6764,111.1292,110.6103,111.0349,192895.0
2021-01-12 09:30:00,118.46,119.02,118.1,118.79,328122.0,111.7613,112.2897,111.4217,112.0727,328122.0
2021-01-12 10:00:00,118.83,118.83,118.13,118.36,120478.0,112.1104,112.1104,111.45,111.667,120478.0
2021-01-12 10:30:00,118.43,118.6,117.94,118.17,89282.0,111.733,111.8934,111.2707,111.4877,89282.0
2021-01-12 11:00:00,118.17,118.24,117.86,117.94,58053.0,111.4877,111.5538,111.1953,111.2707,58053.0
2021-01-12 11:30:00,117.97,117.98,117.76,117.84,62088.0,111.299,111.3085,111.1009,111.1764,62088.0
2021-01-12 12:00:00,117.82,117.82,117.23,117.53,69794.0,111.1575,111.1575,110.6009,110.8839,69794.0
2021-01-12 12:30:00,117.51,117.78,117.44,117.62,51499.0,110.8651,111.1198,110.799,110.9688,51499.0
2021-01-12 13:00:00,117.62,117.87,117.42,117.59,65996.0,110.9688,111.2047,110.7801,110.9405,65996.0
2021-01-12 13:30:00,117.6,118.04,117.53,118.03,73447.0,110.95,111.3651,110.8839,111.3556,73447.0
2021-01-12 14:00:00,118.04,118.35,117.92,117.92,76504.0,111.3651,111.6576,111.2519,111.2519,76504.0
2021-01-12 14:30:00,117.92,118.19,117.69,117.91,85230.0,111.2519,111.5066,111.0349,111.2424,85230.0
2021-01-12 15:00:00,117.92,118.09,117.87,117.93,101801.0,111.2519,111.4123,111.2047,111.2613,101801.0
2021-01-12 15:30:00,117.91,117.96,117.72,117.79,359492.0,111.2424,111.2896,111.0632,111.1292,359492.0
2021-01-13 09:30:00,117.67,118.47,117.65,117.75,168088.0,111.016,111.7708,110.9971,111.0915,168088.0
2021-01-13 10:00:00,117.73,117.89,117.6,117.74,91916.0,111.0726,111.2236,110.95,111.082,91916.0
2021-01-13 10:30:00,117.82,118.18,117.79,118.13,80182.0,111.1575,111.4972,111.1292,111.45,80182.0
2021-01-13 11:00:00,118.18,118.31,118.06,118.2,86193.0,111.4972,111.6198,111.3839,111.516,86193.0
2021-01-13 11:30:00,118.2,118.29,117.95,118.25,63521.0,111.516,111.6009,111.2802,111.5632,63521.0
2021-01-13 12:00:00,118.25,118.29,117.69,117.94,51927.0,111.5632,111.6009,111.0349,111.2707,51927.0
2021-01-13 12:30:00,117.98,118.19,117.89,117.96,57594.0,111.3085,111.5066,111.2236,111.2896,57594.0
2021-01-13 13:00:00,117.94,118.26,117.9,118.04,51155.0,111.2707,111.5726,111.233,111.3651,51155.0
2021-01-13 13:30:00,118.06,118.1,117.83,118.0,58973.0,111.3839,111.4217,111.167,111.3273,58973.0
2021-01-13 14:00:00,117.99,118.23,117.82,118.0,102510.0,111.3179,111.5443,111.1575,111.3273,102510.0
2021-01-13 14:30:00,118.0,118.09,117.86,118.02,72717.0,111.3273,111.4123,111.1953,111.3462,72717.0
2021-01-13 15:00:00,118.05,118.13,117.71,117.86,78556.0,111.3745,111.45,111.0537,111.1953,78556.0
2021-01-13 15:30:00,117.88,118.19,117.8,117.84,280325.0,111.2141,111.5066,111.1387,111.1764,280325.0
2021-01-14 09:30:00,117.41,117.62,116.11,116.13,208764.0,110.7707,110.9688,109.5442,109.5631,208764.0
2021-01-14 10:00:00,116.19,116.36,115.87,116.13,143270.0,109.6197,109.7801,109.3178,109.5631,143270.0
2021-01-14 10:30:00,116.14,116.33,115.88,115.9,126891.0,109.5725,109.7518,109.3272,109.3461,126891.0
2021-01-14 11:00:00,115.84,115.88,115.49,115.58,109399.0,109.2895,109.3272,108.9593,109.0442,109399.0
2021-01-14 11:30:00,115.58,115.7,115.36,115.62,78874.0,109.0442,109.1574,108.8366,109.0819,78874.0
2021-01-14 12:00:00,115.62,115.83,115.45,115.47,74143.0,109.0819,109.2801,108.9215,108.9404,74143.0
2021-01-14 12:30:00,115.47,115.69,115.35,115.63,83208.0,108.9404,109.148,108.8272,109.0914,83208.0
2021-01-14 13:00:00,115.62,115.65,115.46,115.5,63522.0,109.0819,109.1102,108.931,108.9687,63522.0
2021-01-14 13:30:00,115.51,115.97,115.32,115.91,125643.0,108.9781,109.4121,108.7989,109.3555,125643.0
2021-01-14 14:00:00,115.92,116.03,115.55,115.62,130707.0,109.365,109.4687,109.0159,109.0819,130707.0
2021-01-14 14:30:00,115.63,115.79,115.06,115.25,180022.0,109.0914,109.2423,108.5536,108.7328,180022.0
2021-01-14 15:00:00,115.23,115.28,114.89,115.17,174997.0,108.714,108.7612,108.3932,108.6574,174997.0
2021-01-14 15:30:00,115.17,115.69,115.17,115.62,381386.0,108.6574,109.148,108.6574,109.0819,381386.0
2021-01-15 09:30:00,115.01,115.2,114.63,114.94,357173.0,108.5064,108.6857,108.1479,108.4404,357173.0
2021-01-15 10:00:00,114.99,115.33,114.6,114.66,155401.0,108.4876,108.8083,108.1196,108.1762,155401.0
2021-01-15 10:30:00,114.7,114.97,114.67,114.92,82437.0,108.214,108.4687,108.1856,108.4215,82437.0
2021-01-15 11:00:00,114.88,114.98,114.67,114.83,85986.0,108.3838,108.4781,108.1856,108.3366,85986.0
2021-01-15 11:30:00,114.81,114.89,114.67,114.89,57070.0,108.3177,108.3932,108.1856,108.3932,57070.0
2021-01-15 12:00:00,114.89,114.98,114.76,114.95,40645.0,108.3932,108.4781,108.2706,108.4498,40645.0
2021-01-15 12:30:00,114.93,115.14,114.9,114.95,41992.0,108.4309,108.6291,108.4026,108.4498,41992.0
2021-01-15 13:00:00,114.97,115.01,114.68,114.98,84577.0,108.4687,108.5064,108.1951,108.4781,84577.0
2021-01-15 13:30:00,114.96,115.23,114.86,115.19,62159.0,108.4592,108.714,108.3649,108.6762,62159.0
2021-01-15 14:00:00,115.21,115.38,114.97,115.01,86435.0,108.6951,108.8555,108.4687,108.5064,86435.0
2021-01-15 14:30:00,115.0,115.24,114.95,115.2,108817.0,108.497,108.7234,108.4498,108.6857,108817.0
2021-01-15 15:00:00,115.2,115.62,115.15,115.5,77149.0,108.6857,109.0819,108.6385,108.9687,77149.0
2021-01-15 15:30:00,115.5,115.57,115.1,115.2,460822.0,108.9687,109.0348,108.5913,108.6857,460822.0
2021-01-19 09:30:00,115.44,115.84,114.54,115.44,222136.0,108.9121,109.2895,108.063,108.9121,222136.0
2021-01-19 10:00:00,115.44,115.52,114.73,115.02,105778.0,108.9121,108.9876,108.2423,108.5159,105778.0
2021-01-19 10:30:00,115.05,115.15,114.72,114.72,81694.0,108.5442,108.6385,108.2328,108.2328,81694.0
2021-01-19 11:00:00,114.72,114.81,114.24,114.51,107399.0,108.2328,108.3177,107.78,108.0347,107399.0
2021-01-19 11:30:00,114.5,114.91,114.21,114.76,60643.0,108.0253,108.4121,107.7517,108.2706,60643.0
2021-01-19 12:00:00,114.75,115.0,114.75,114.87,71447.0,108.2611,108.497,108.2611,108.3743,71447.0
2021-01-19 12:30:00,114.88,115.09,114.75,115.0,55299.0,108.3838,108.5819,108.2611,108.497,55299.0
2021-01-19 13:00:00,115.01,115.11,114.72,114.72,84359.0,108.5064,108.6008,108.2328,108.2328,84359.0
2021-01-19 13:30:00,114.71,115.0,114.7,114.89,48336.0,108.2234,108.497,108.214,108.3932,48336.0
2021-01-19 14:00:00,114.91,114.93,114.8,114.85,64180.0,108.4121,108.4309,108.3083,108.3555,64180.0
2021-01-19 14:30:00,114.82,114.85,114.56,114.59,81523.0,108.3272,108.3555,108.0819,108.1102,81523.0
2021-01-19 15:00:00,114.6,114.86,114.6,114.8,96849.0,108.1196,108.3649,108.1196,108.3083,96849.0
2021-01-19 15:30:00,114.81,115.05,114.72,114.86,334225.0,108.3177,108.5442,108.2328,108.3649,334225.0
2021-01-20 09:30:00,115.46,115.46,113.6,113.64,125363.0,108.931,108.931,107.1762,107.2139,125363.0
2021-01-20 10:00:00,113.67,114.53,113.52,113.99,66767.0,107.2422,108.0536,107.1007,107.5441,66767.0
2021-01-20 10:30:00,114.01,114.61,113.9,114.26,57438.0,107.563,108.129,107.4592,107.7988,57438.0
2021-01-20 11:00:00,114.28,114.42,114.1,114.1,30939.0,107.8177,107.9498,107.6479,107.6479,30939.0
2021-01-20 11:30:00,114.16,114.22,113.97,114.03,34097.0,107.7045,107.7611,107.5252,107.5818,34097.0
2021-01-20 12:00:00,114.05,114.5,114.05,114.41,64731.0,107.6007,108.0253,107.6007,107.9403,64731.0
2021-01-20 12:30:00,114.38,114.4,114.11,114.36,91814.0,107.912,107.9309,107.6573,107.8932,91814.0
2021-01-20 13:00:00,114.37,114.47,114.16,114.23,43834.0,107.9026,107.997,107.7045,107.7705,43834.0
2021-01-20 13:30:00,114.25,114.53,114.06,114.07,78872.0,107.7894,108.0536,107.6101,107.6196,78872.0
2021-01-20 14:00:00,114.07,114.28,113.83,113.92,113396.0,107.6196,107.8177,107.3931,107.4781,113396.0
2021-01-20 14:30:00,113.94,114.64,113.79,114.47,123665.0,107.4969,108.1573,107.3554,107.997,123665.0
2021-01-20 15:00:00,114.49,114.55,113.83,114.5,179907.0,108.0158,108.0724,107.3931,108.0253,179907.0
2021-01-20 15:30:00,114.47,114.86,114.47,114.7,229524.0,107.997,108.3649,107.997,108.214,229524.0
2021-01-21 09:30:00,114.54,114.75,113.72,113.98,76745.0,108.063,108.2611,107.2894,107.5347,76745.0
2021-01-21 10:00:00,114.0,114.05,113.7,113.77,48378.0,107.5535,107.6007,107.2705,107.3365,48378.0
2021-01-21 10:30:00,113.77,113.86,113.28,113.3,36272.0,107.3365,107.4215,106.8742,106.8931,36272.0
2021-01-21 11:00:00,113.31,113.44,113.1,113.11,48019.0,106.9026,107.0252,106.7044,106.7139,48019.0
2021-01-21 11:30:00,113.12,113.35,113.03,113.19,26064.0,106.7233,106.9403,106.6384,106.7893,26064.0
2021-01-21 12:00:00,113.18,113.25,113.09,113.09,34312.0,106.7799,106.8459,106.695,106.695,34312.0
2021-01-21 12:30:00,113.05,113.14,112.95,113.05,53238.0,106.6573,106.7422,106.5629,106.6573,53238.0
2021-01-21 13:00:00,113.06,113.42,113.03,113.4,24597.0,106.6667,107.0063,106.6384,106.9875,24597.0
2021-01-21 13:30:00,113.4,113.49,113.28,113.46,48518.0,106.9875,107.0724,106.8742,107.0441,48518.0
2021-01-21 14:00:00,113.46,113.52,113.16,113.24,35725.0,107.0441,107.1007,106.761,106.8365,35725.0
2021-01-21 14:30:00,113.22,113.43,113.17,113.27,50191.0,106.8176,107.0158,106.7705,106.8648,50191.0
2021-01-21 15:00:00,113.3,113.31,112.83,112.91,74286.0,106.8931,106.9026,106.4497,106.5252,74286.0
2021-01-21 15:30:00,112.92,113.4,112.86,112.86,228814.0,106.5346,106.9875,106.478,106.478,228814.0
2021-01-22 09:30:00,112.53,112.94,111.74,112.03,110303.0,106.1667,106.5535,105.4213,105.6949,110303.0
2021-01-22 10:00:00,112.03,112.4,111.82,111.89,81445.0,105.6949,106.044,105.4968,105.5629,81445.0
2021-01-22 10:30:00,111.85,112.21,111.83,111.93,68683.0,105.5251,105.8648,105.5062,105.6006,68683.0
2021-01-22 11:00:00,111.94,112.12,111.58,111.84,51610.0,105.61,105.7798,105.2704,105.5157,51610.0
2021-01-22 11:30:00,111.86,112.6,111.84,112.53,79397.0,105.5345,106.2327,105.5157,106.1667,79397.0
2021-01-22 12:00:00,112.56,112.61,112.23,112.34,78857.0,106.195,106.2421,105.8836,105.9874,78857.0
2021-01-22 12:30:00,112.34,112.45,112.22,112.37,78479.0,105.9874,106.0912,105.8742,106.0157,78479.0
2021-01-22 13:00:00,112.37,112.47,112.22,112.37,45164.0,106.0157,106.1101,105.8742,106.0157,45164.0
2021-01-22 13:30:00,112.38,112.5,112.21,112.27,83818.0,106.0251,106.1384,105.8648,105.9214,83818.0
2021-01-22 14:00:00,112.26,112.45,112.2,112.32,50248.0,105.9119,106.0912,105.8553,105.9685,50248.0
2021-01-22 14:30:00,112.31,112.47,112.2,112.2,67446.0,105.9591,106.1101,105.8553,105.8553,67446.0
2021-01-22 15:00:00,112.23,112.38,112.01,112.18,74048.0,105.8836,106.0251,105.6761,105.8365,74048.0
2021-01-22 15:30:00,112.18,112.41,111.86,111.87,236601.0,105.8365,106.0534,105.5345,105.544,236601.0
2021-01-25 09:30:00,111.93,112.52,111.82,112.16,158156.0,105.6006,106.1572,105.4968,105.8176,158156.0
2021-01-25 10:00:00,112.17,113.01,112.16,112.9,151414.0,105.827,106.6195,105.8176,106.5157,151414.0
2021-01-25 10:30:00,112.92,113.06,112.42,112.42,101735.0,106.5346,106.6667,106.0629,106.0629,101735.0
2021-01-25 11:00:00,112.51,112.7,111.76,111.78,95112.0,106.1478,106.327,105.4402,105.4591,95112.0
2021-01-25 11:30:00,111.75,112.35,111.75,112.09,79391.0,105.4308,105.9968,105.4308,105.7515,79391.0
2021-01-25 12:00:00,112.09,112.72,112.05,112.71,192314.0,105.7515,106.3459,105.7138,106.3365,192314.0
2021-01-25 12:30:00,112.72,113.07,112.61,112.94,81425.0,106.3459,106.6761,106.2421,106.5535,81425.0
2021-01-25 13:00:00,112.96,113.09,112.89,112.91,101115.0,106.5723,106.695,106.5063,106.5252,101115.0
2021-01-25 13:30:00,112.92,113.05,112.6,112.71,96187.0,106.5346,106.6573,106.2327,106.3365,96187.0
2021-01-25 14:00:00,112.72,112.78,112.52,112.64,49900.0,106.3459,106.4025,106.1572,106.2704,49900.0
2021-01-25 14:30:00,112.67,112.71,112.29,112.29,52871.0,106.2987,106.3365,105.9402,105.9402,52871.0
2021-01-25 15:00:00,112.28,112.51,112.0,112.4,125423.0,105.9308,106.1478,105.6666,106.044,125423.0
2021-01-25 15:30:00,112.4,112.58,112.3,112.46,246334.0,106.044,106.2138,105.9497,106.1006,246334.0
2021-01-26 09:30:00,112.73,112.85,112.01,112.55,116023.0,106.3554,106.4686,105.6761,106.1855,116023.0
2021-01-26 10:00:00,112.55,112.96,112.22,112.96,67639.0,106.1855,106.5723,105.8742,106.5723,67639.0
2021-01-26 10:30:00,112.98,112.99,112.37,112.4,40009.0,106.5912,106.6006,106.0157,106.044,40009.0
2021-01-26 11:00:00,112.41,112.54,112.11,112.31,49057.0,106.0534,106.1761,105.7704,105.9591,49057.0
2021-01-26 11:30:00,112.33,112.35,112.06,112.22,30918.0,105.978,105.9968,105.7232,105.8742,30918.0
2021-01-26 12:00:00,112.25,112.25,111.85,112.13,55630.0,105.9025,105.9025,105.5251,105.7893,55630.0
2021-01-26 12:30:00,112.13,112.62,112.01,112.44,56346.0,105.7893,106.2516,105.6761,106.0817,56346.0
2021-01-26 13:00:00,112.44,112.73,112.25,112.28,101339.0,106.0817,106.3554,105.9025,105.9308,101339.0
2021-01-26 13:30:00,112.31,112.73,112.31,112.69,41986.0,105.9591,106.3554,105.9591,106.3176,41986.0
2021-01-26 14:00:00,112.68,112.79,112.54,112.6,44683.0,106.3082,106.412,106.1761,106.2327,44683.0
2021-01-26 14:30:00,112.58,112.76,112.54,112.72,73491.0,106.2138,106.3837,106.1761,106.3459,73491.0
2021-01-26 15:00:00,112.74,113.14,112.62,113.07,81328.0,106.3648,106.7422,106.2516,106.6761,81328.0
2021-01-26 15:30:00,113.09,113.18,112.55,112.65,251620.0,106.695,106.7799,106.1855,106.2799,251620.0
2021-01-27 09:30:00,111.9,112.4,110.24,110.5,153359.0,105.5723,106.044,104.0062,104.2515,153359.0
2021-01-27 10:00:00,110.55,111.28,110.18,111.23,163705.0,104.2986,104.9873,103.9495,104.9402,163705.0
2021-01-27 10:30:00,111.24,111.25,110.59,110.93,106592.0,104.9496,104.959,104.3364,104.6571,106592.0
2021-01-27 11:00:00,110.91,110.98,110.27,110.32,89941.0,104.6383,104.7043,104.0345,104.0816,89941.0
2021-01-27 11:30:00,110.32,110.35,109.2,109.23,96882.0,104.0816,104.1099,103.025,103.0533,96882.0
2021-01-27 12:00:00,109.28,109.86,109.12,109.57,107810.0,103.1004,103.6476,102.9495,103.374,107810.0
2021-01-27 12:30:00,109.57,110.0,109.44,110.0,56955.0,103.374,103.7797,103.2514,103.7797,56955.0
2021-01-27 13:00:00,109.94,110.27,109.74,110.17,51504.0,103.7231,104.0345,103.5344,103.9401,51504.0
2021-01-27 13:30:00,110.17,110.24,109.86,109.87,46522.0,103.9401,104.0062,103.6476,103.6571,46522.0
2021-01-27 14:00:00,109.87,110.13,109.71,109.75,73562.0,103.6571,103.9024,103.5061,103.5439,73562.0
2021-01-27 14:30:00,109.79,109.79,108.95,109.12,77477.0,103.5816,103.5816,102.7891,102.9495,77477.0
2021-01-27 15:00:00,109.19,109.65,109.05,109.51,111212.0,103.0155,103.4495,102.8834,103.3174,111212.0
2021-01-27 15:30:00,109.47,109.67,108.96,109.48,316144.0,103.2797,103.4684,102.7985,103.2891,316144.0
2021-01-28 09:30:00,109.79,111.33,109.1,111.03,131011.0,103.5816,105.0345,102.9306,104.7515,131011.0
2021-01-28 10:00:00,111.12,112.13,111.02,111.85,112010.0,104.8364,105.7893,104.742,105.5251,112010.0
2021-01-28 10:30:00,111.85,113.36,111.85,113.17,105096.0,105.5251,106.9497,105.5251,106.7705,105096.0
2021-01-28 11:00:00,113.2,113.97,113.0,113.87,139677.0,106.7988,107.5252,106.6101,107.4309,139677.0
2021-01-28 11:30:00,113.9,114.04,113.68,113.74,96082.0,107.4592,107.5913,107.2516,107.3082,96082.0
2021-01-28 12:00:00,113.77,114.07,113.6,114.01,87420.0,107.3365,107.6196,107.1762,107.563,87420.0
2021-01-28 12:30:00,114.07,114.51,114.02,114.41,56014.0,107.6196,108.0347,107.5724,107.9403,56014.0
2021-01-28 13:00:00,114.45,114.6,114.23,114.42,67528.0,107.9781,108.1196,107.7705,107.9498,67528.0
2021-01-28 13:30:00,114.42,114.55,114.05,114.16,67322.0,107.9498,108.0724,107.6007,107.7045,67322.0
2021-01-28 14:00:00,114.19,114.4,114.06,114.26,120946.0,107.7328,107.9309,107.6101,107.7988,120946.0
2021-01-28 14:30:00,114.3,114.38,113.86,114.05,60253.0,107.8366,107.912,107.4215,107.6007,60253.0
2021-01-28 15:00:00,114.03,114.12,113.76,113.92,68714.0,107.5818,107.6667,107.3271,107.4781,68714.0
2021-01-28 15:30:00,113.92,113.94,112.52,112.61,474543.0,107.4781,107.4969,106.1572,106.2421,474543.0
2021-01-29 09:30:00,111.57,111.62,109.22,111.22,203980.0,105.2609,105.3081,103.0438,104.9307,203980.0
2021-01-29 10:00:00,111.26,111.43,110.18,110.96,141389.0,104.9685,105.1289,103.9495,104.6854,141389.0
2021-01-29 10:30:00,110.92,111.78,110.83,111.78,82859.0,104.6477,105.4591,104.5628,105.4591,82859.0
2021-01-29 11:00:00,111.73,111.87,110.88,111.0,105648.0,105.4119,105.544,104.61,104.7232,105648.0
2021-01-29 11:30:00,110.92,110.99,110.5,110.87,75425.0,104.6477,104.7137,104.2515,104.6005,75425.0
2021-01-29 12:00:00,110.85,111.1,110.35,110.56,72453.0,104.5817,104.8175,104.1099,104.3081,72453.0
2021-01-29 12:30:00,110.52,110.83,110.37,110.44,75141.0,104.2703,104.5628,104.1288,104.1948,75141.0
2021-01-29 13:00:00,110.44,110.57,110.04,110.24,132987.0,104.1948,104.3175,103.8175,104.0062,132987.0
2021-01-29 13:30:00,110.26,110.41,109.89,109.92,95072.0,104.025,104.1665,103.6759,103.7042,95072.0
2021-01-29 14:00:00,109.92,110.28,109.86,109.98,141395.0,103.7042,104.0439,103.6476,103.7609,141395.0
2021-01-29 14:30:00,109.96,110.27,109.73,110.21,105994.0,103.742,104.0345,103.525,103.9779,105994.0
2021-01-29 15:00:00,110.28,111.04,110.26,110.95,67444.0,104.0439,104.7609,104.025,104.676,67444.0
2021-01-29 15:30:00,110.97,111.04,110.34,110.37,316135.0,104.6949,104.7609,104.1005,104.1288,316135.0
2021-02-01 09:30:00,111.54,112.92,111.11,112.74,205018.0,105.2326,106.5346,104.827,106.3648,205018.0
2021-02-01 10:00:00,112.72,113.19,112.44,112.83,120072.0,106.3459,106.7893,106.0817,106.4497,120072.0
2021-02-01 10:30:00,112.84,113.24,112.57,112.72,106354.0,106.4591,106.8365,106.2044,106.3459,106354.0
2021-02-01 11:00:00,112.67,113.16,112.6,113.07,66195.0,106.2987,106.761,106.2327,106.6761,66195.0
2021-02-01 11:30:00,113.12,113.72,113.12,113.27,60722.0,106.7233,107.2894,106.7233,106.8648,60722.0
2021-02-01 12:00:00,113.27,113.79,113.26,113.67,66257.0,106.8648,107.3554,106.8554,107.2422,66257.0
2021-02-01 12:30:00,113.72,113.74,113.07,113.27,37101.0,107.2894,107.3082,106.6761,106.8648,37101.0
2021-02-01 13:00:00,113.27,113.66,113.26,113.5,151161.0,106.8648,107.2328,106.8554,107.0818,151161.0
2021-02-01 13:30:00,113.51,113.7,113.31,113.48,57461.0,107.0912,107.2705,106.9026,107.0629,57461.0
2021-02-01 14:00:00,113.51,113.64,113.31,113.6,53768.0,107.0912,107.2139,106.9026,107.1762,53768.0
2021-02-01 14:30:00,113.63,113.86,113.52,113.57,48402.0,107.2045,107.4215,107.1007,107.1478,48402.0
2021-02-01 15:00:00,113.58,113.82,113.38,113.51,76366.0,107.1573,107.3837,106.9686,107.0912,76366.0
2021-02-01 15:30:00,113.52,113.77,113.24,113.39,259784.0,107.1007,107.3365,106.8365,106.978,259784.0
2021-02-02 09:30:00,114.0,116.21,113.97,116.14,157040.0,107.5535,109.6386,107.5252,109.5725,157040.0
2021-02-02 10:00:00,116.11,116.97,116.08,116.7,108693.0,109.5442,110.3556,109.5159,110.1009,108693.0
2021-02-02 10:30:00,116.69,117.04,116.55,116.63,131597.0,110.0914,110.4216,109.9593,110.0348,131597.0
2021-02-02 11:00:00,116.65,117.36,116.63,116.95,82018.0,110.0537,110.7235,110.0348,110.3367,82018.0
2021-02-02 11:30:00,117.02,117.5,116.97,117.28,84559.0,110.4028,110.8556,110.3556,110.6481,84559.0
2021-02-02 12:00:00,117.29,117.54,117.0,117.1,143423.0,110.6575,110.8934,110.3839,110.4782,143423.0
2021-02-02 12:30:00,117.11,117.55,117.07,117.48,58595.0,110.4877,110.9028,110.4499,110.8367,58595.0
2021-02-02 13:00:00,117.48,117.6,117.16,117.18,52286.0,110.8367,110.95,110.5348,110.5537,52286.0
2021-02-02 13:30:00,117.2,117.35,117.16,117.19,72353.0,110.5726,110.7141,110.5348,110.5631,72353.0
2021-02-02 14:00:00,117.18,117.38,116.93,117.09,81901.0,110.5537,110.7424,110.3178,110.4688,81901.0
2021-02-02 14:30:00,117.09,117.31,117.08,117.19,76826.0,110.4688,110.6764,110.4594,110.5631,76826.0
2021-02-02 15:00:00,117.22,117.28,116.69,117.0,70578.0,110.5914,110.6481,110.0914,110.3839,70578.0
2021-02-02 15:30:00,116.98,117.13,116.68,116.79,297719.0,110.365,110.5065,110.082,110.1858,297719.0
2021-02-03 09:30:00,116.64,117.25,116.31,116.4,119632.0,110.0442,110.6198,109.7329,109.8178,119632.0
2021-02-03 10:00:00,116.36,116.88,116.0,116.0,80171.0,109.7801,110.2707,109.4404,109.4404,80171.0
2021-02-03 10:30:00,116.0,116.13,115.69,115.77,81443.0,109.4404,109.5631,109.148,109.2234,81443.0
2021-02-03 11:00:00,115.75,116.4,115.6,116.34,77167.0,109.2046,109.8178,109.0631,109.7612,77167.0
2021-02-03 11:30:00,116.37,116.41,115.75,115.93,42402.0,109.7895,109.8273,109.2046,109.3744,42402.0
2021-02-03 12:00:00,115.94,115.94,115.48,115.83,44691.0,109.3838,109.3838,108.9498,109.2801,44691.0
2021-02-03 12:30:00,115.8,115.91,115.68,115.87,51667.0,109.2517,109.3555,109.1385,109.3178,51667.0
2021-02-03 13:00:00,115.88,116.08,115.85,116.05,59464.0,109.3272,109.5159,109.2989,109.4876,59464.0
2021-02-03 13:30:00,116.02,116.09,115.73,115.92,50189.0,109.4593,109.5253,109.1857,109.365,50189.0
2021-02-03 14:00:00,115.93,116.11,115.8,115.83,73664.0,109.3744,109.5442,109.2517,109.2801,73664.0
2021-02-03 14:30:00,115.85,115.98,115.81,115.84,50255.0,109.2989,109.4216,109.2612,109.2895,50255.0
2021-02-03 15:00:00,115.81,116.11,115.81,115.89,85886.0,109.2612,109.5442,109.2612,109.3367,85886.0
2021-02-03 15:30:00,115.88,115.92,115.3,115.3,292101.0,109.3272,109.365,108.78,108.78,292101.0
2021-02-04 09:30:00,116.93,117.05,115.53,116.25,227877.0,110.3178,110.4311,108.997,109.6763,227877.0
2021-02-04 10:00:00,116.32,116.51,116.0,116.19,205353.0,109.7423,109.9216,109.4404,109.6197,205353.0
2021-02-04 10:30:00,116.15,116.52,115.32,116.04,152663.0,109.582,109.931,108.7989,109.4782,152663.0
2021-02-04 11:00:00,116.03,116.05,115.58,115.74,80285.0,109.4687,109.4876,109.0442,109.1951,80285.0
2021-02-04 11:30:00,115.75,115.75,114.56,114.86,89974.0,109.2046,109.2046,108.0819,108.3649,89974.0
2021-02-04 12:00:00,114.9,115.1,114.82,114.88,65507.0,108.4026,108.5913,108.3272,108.3838,65507.0
2021-02-04 12:30:00,114.87,115.02,114.31,114.47,86391.0,108.3743,108.5159,107.846,107.997,86391.0
2021-02-04 13:00:00,114.44,115.02,114.41,114.79,73022.0,107.9687,108.5159,107.9403,108.2989,73022.0
2021-02-04 13:30:00,114.81,115.01,114.15,114.3,112804.0,108.3177,108.5064,107.6951,107.8366,112804.0
2021-02-04 14:00:00,114.28,114.64,114.09,114.18,101519.0,107.8177,108.1573,107.6384,107.7234,101519.0
2021-02-04 14:30:00,114.19,114.6,114.19,114.39,76404.0,107.7328,108.1196,107.7328,107.9215,76404.0
2021-02-04 15:00:00,114.41,114.54,114.2,114.38,97797.0,107.9403,108.063,107.7422,107.912,97797.0
2021-02-04 15:30:00,114.39,114.65,114.13,114.65,427087.0,107.9215,108.1668,107.6762,108.1668,427087.0
2021-02-05 09:30:00,115.0,115.15,112.86,113.01,193134.0,108.497,108.6385,106.478,106.6195,193134.0
2021-02-05 10:00:00,113.04,113.1,112.06,112.15,117667.0,106.6478,106.7044,105.7232,105.8081,117667.0
2021-02-05 10:30:00,112.18,112.59,112.01,112.25,138178.0,105.8365,106.2233,105.6761,105.9025,138178.0
2021-02-05 11:00:00,112.28,112.52,111.73,112.29,118273.0,105.9308,106.1572,105.4119,105.9402,118273.0
2021-02-05 11:30:00,112.32,112.68,112.29,112.4,54799.0,105.9685,106.3082,105.9402,106.044,54799.0
2021-02-05 12:00:00,112.37,112.66,112.22,112.45,67229.0,106.0157,106.2893,105.8742,106.0912,67229.0
2021-02-05 12:30:00,112.45,112.74,112.4,112.68,53841.0,106.0912,106.3648,106.044,106.3082,53841.0
2021-02-05 13:00:00,112.67,113.02,112.62,112.99,83165.0,106.2987,106.629,106.2516,106.6006,83165.0
2021-02-05 13:30:00,113.02,113.21,112.67,113.21,169468.0,106.629,106.8082,106.2987,106.8082,169468.0
2021-02-05 14:00:00,113.16,113.43,113.12,113.3,58957.0,106.761,107.0158,106.7233,106.8931,58957.0
2021-02-05 14:30:00,113.3,113.4,112.86,112.89,62606.0,106.8931,106.9875,106.478,106.5063,62606.0
2021-02-05 15:00:00,112.9,113.66,112.85,113.54,219767.0,106.5157,107.2328,106.4686,107.1195,219767.0
2021-02-05 15:30:00,113.53,114.26,113.53,114.16,853311.0,107.1101,107.7988,107.1101,107.7045,853311.0
2021-02-08 09:30:00,114.48,114.58,113.21,113.23,118323.0,108.0064,108.1007,106.8082,106.8271,118323.0
2021-02-08 10:00:00,113.28,114.0,113.18,113.75,112091.0,106.8742,107.5535,106.7799,107.3177,112091.0
2021-02-08 10:30:00,113.72,114.19,113.72,113.99,105517.0,107.2894,107.7328,107.2894,107.5441,105517.0
2021-02-08 11:00:00,114.01,114.08,113.52,113.81,103620.0,107.563,107.629,107.1007,107.3743,103620.0
2021-02-08 11:30:00,113.78,113.78,113.16,113.23,57800.0,107.346,107.346,106.761,106.8271,57800.0
2021-02-08 12:00:00,113.25,113.42,113.15,113.39,50303.0,106.8459,107.0063,106.7516,106.978,50303.0
2021-02-08 12:30:00,113.39,113.58,113.3,113.52,113183.0,106.978,107.1573,106.8931,107.1007,113183.0
2021-02-08 13:00:00,113.54,113.67,113.39,113.42,147565.0,107.1195,107.2422,106.978,107.0063,147565.0
2021-02-08 13:30:00,113.47,113.73,113.4,113.62,94452.0,107.0535,107.2988,106.9875,107.195,94452.0
2021-02-08 14:00:00,113.64,113.68,113.5,113.51,45896.0,107.2139,107.2516,107.0818,107.0912,45896.0
2021-02-08 14:30:00,113.51,113.73,113.4,113.45,149027.0,107.0912,107.2988,106.9875,107.0346,149027.0
2021-02-08 15:00:00,113.45,113.71,113.38,113.42,127338.0,107.0346,107.2799,106.9686,107.0063,127338.0
2021-02-08 15:30:00,113.42,113.7,113.4,113.41,335795.0,107.0063,107.2705,106.9875,106.9969,335795.0
2021-02-09 09:30:00,113.42,113.96,113.22,113.84,124625.0,107.0063,107.5158,106.8176,107.4026,124625.0
2021-02-09 10:00:00,113.84,113.91,113.3,113.43,119205.0,107.4026,107.4686,106.8931,107.0158,119205.0
2021-02-09 10:30:00,113.43,113.52,113.15,113.34,85360.0,107.0158,107.1007,106.7516,106.9309,85360.0
2021-02-09 11:00:00,113.33,113.58,113.21,113.42,85084.0,106.9214,107.1573,106.8082,107.0063,85084.0
2021-02-09 11:30:00,113.44,113.54,113.22,113.26,98700.0,107.0252,107.1195,106.8176,106.8554,98700.0
2021-02-09 12:00:00,113.27,113.4,113.1,113.29,134753.0,106.8648,106.9875,106.7044,106.8837,134753.0
2021-02-09 12:30:00,113.3,113.61,113.24,113.43,94679.0,106.8931,107.1856,106.8365,107.0158,94679.0
2021-02-09 13:00:00,113.48,113.53,113.33,113.4,61023.0,107.0629,107.1101,106.9214,106.9875,61023.0
2021-02-09 13:30:00,113.39,113.65,113.37,113.43,125353.0,106.978,107.2233,106.9592,107.0158,125353.0
2021-02-09 14:00:00,113.41,113.43,113.21,113.22,47493.0,106.9969,107.0158,106.8082,106.8176,47493.0
2021-02-09 14:30:00,113.21,113.35,113.19,113.26,47613.0,106.8082,106.9403,106.7893,106.8554,47613.0
2021-02-09 15:00:00,113.25,113.45,113.22,113.36,69729.0,106.8459,107.0346,106.8176,106.9497,69729.0
2021-02-09 15:30:00,113.37,113.41,113.14,113.33,210160.0,106.9592,106.9969,106.7422,106.9214,210160.0
2021-02-10 09:30:00,113.61,114.06,112.12,112.71,122958.0,107.1856,107.6101,105.7798,106.3365,122958.0
2021-02-10 10:00:00,112.7,112.71,111.73,111.73,70281.0,106.327,106.3365,105.4119,105.4119,70281.0
2021-02-10 10:30:00,111.74,111.91,111.53,111.73,67628.0,105.4213,105.5817,105.2232,105.4119,67628.0
2021-02-10 11:00:00,111.7,111.88,111.38,111.65,67895.0,105.3836,105.5534,105.0817,105.3364,67895.0
2021-02-10 11:30:00,111.67,111.73,111.01,111.03,103826.0,105.3553,105.4119,104.7326,104.7515,103826.0
2021-02-10 12:00:00,111.03,111.06,110.67,110.8,74016.0,104.7515,104.7798,104.4118,104.5345,74016.0
2021-02-10 12:30:00,110.8,110.94,110.69,110.76,45040.0,104.5345,104.6666,104.4307,104.4967,45040.0
2021-02-10 13:00:00,110.73,111.11,110.55,111.0,44164.0,104.4684,104.827,104.2986,104.7232,44164.0
2021-02-10 13:30:00,111.02,111.24,110.77,110.9,72725.0,104.742,104.9496,104.5062,104.6288,72725.0
2021-02-10 14:00:00,110.9,111.14,110.8,111.14,84054.0,104.6288,104.8553,104.5345,104.8553,84054.0
2021-02-10 14:30:00,111.17,111.42,111.06,111.36,90502.0,104.8836,105.1194,104.7798,105.0628,90502.0
2021-02-10 15:00:00,111.4,111.71,111.4,111.68,63266.0,105.1006,105.393,105.1006,105.3647,63266.0
2021-02-10 15:30:00,111.69,111.78,110.9,111.67,695629.0,105.3742,105.4591,104.6288,105.3553,695629.0
2021-02-11 09:30:00,112.27,112.27,110.52,110.93,102883.0,105.9214,105.9214,104.2703,104.6571,102883.0
2021-02-11 10:00:00,110.94,111.12,110.52,110.75,56069.0,104.6666,104.8364,104.2703,104.4873,56069.0
2021-02-11 10:30:00,110.73,110.81,110.25,110.31,121729.0,104.4684,104.5439,104.0156,104.0722,121729.0
2021-02-11 11:00:00,110.31,110.71,110.11,110.44,142693.0,104.0722,104.4496,103.8835,104.1948,142693.0
2021-02-11 11:30:00,110.45,110.87,110.38,110.86,141849.0,104.2043,104.6005,104.1382,104.5911,141849.0
2021-02-11 12:00:00,110.86,111.0,110.61,110.68,60143.0,104.5911,104.7232,104.3552,104.4213,60143.0
2021-02-11 12:30:00,110.7,110.86,110.52,110.66,160358.0,104.4401,104.5911,104.2703,104.4024,160358.0
2021-02-11 13:00:00,110.65,110.8,110.61,110.65,156684.0,104.393,104.5345,104.3552,104.393,156684.0
2021-02-11 13:30:00,110.65,110.81,110.64,110.72,112944.0,104.393,104.5439,104.3835,104.459,112944.0
2021-02-11 14:00:00,110.7,110.83,110.66,110.78,95603.0,104.4401,104.5628,104.4024,104.5156,95603.0
2021-02-11 14:30:00,110.76,111.0,110.73,110.97,56799.0,104.4967,104.7232,104.4684,104.6949,56799.0
2021-02-11 15:00:00,110.95,110.96,110.75,110.8,79388.0,104.676,104.6854,104.4873,104.5345,79388.0
2021-02-11 15:30:00,110.83,111.38,110.71,111.34,249993.0,104.5628,105.0817,104.4496,105.044,249993.0
2021-02-12 09:30:00,111.09,111.49,110.81,111.1,86883.0,104.8081,105.1855,104.5439,104.8175,86883.0
2021-02-12 10:00:00,111.07,111.4,110.8,110.92,57910.0,104.7892,105.1006,104.5345,104.6477,57910.0
2021-02-12 10:30:00,110.94,111.05,110.72,110.75,52936.0,104.6666,104.7704,104.459,104.4873,52936.0
2021-02-12 11:00:00,110.75,110.92,110.5,110.69,129829.0,104.4873,104.6477,104.2515,104.4307,129829.0
2021-02-12 11:30:00,110.71,110.85,110.57,110.66,81107.0,104.4496,104.5817,104.3175,104.4024,81107.0
2021-02-12 12:00:00,110.68,110.77,110.31,110.34,54460.0,104.4213,104.5062,104.0722,104.1005,54460.0
2021-02-12 12:30:00,110.35,110.75,110.34,110.74,37072.0,104.1099,104.4873,104.1005,104.4779,37072.0
2021-02-12 13:00:00,110.74,110.94,110.67,110.78,57555.0,104.4779,104.6666,104.4118,104.5156,57555.0
2021-02-12 13:30:00,110.79,110.91,110.45,110.48,45325.0,104.5251,104.6383,104.2043,104.2326,45325.0
2021-02-12 14:00:00,110.48,110.7,110.37,110.68,44853.0,104.2326,104.4401,104.1288,104.4213,44853.0
2021-02-12 14:30:00,110.68,110.72,110.45,110.51,48306.0,104.4213,104.459,104.2043,104.2609,48306.0
2021-02-12 15:00:00,110.51,110.86,110.46,110.78,59731.0,104.2609,104.5911,104.2137,104.5156,59731.0
2021-02-12 15:30:00,110.78,111.06,110.73,111.06,239078.0,104.5156,104.7798,104.4684,104.7798,239078.0
2021-02-16 09:30:00,112.06,112.25,110.96,110.97,163700.0,105.7232,105.9025,104.6854,104.6949,163700.0
2021-02-16 10:00:00,110.96,111.12,110.67,110.96,111439.0,104.6854,104.8364,104.4118,104.6854,111439.0
2021-02-16 10:30:00,111.0,111.44,110.67,110.83,81620.0,104.7232,105.1383,104.4118,104.5628,81620.0
2021-02-16 11:00:00,110.85,111.39,110.76,111.21,141796.0,104.5817,105.0911,104.4967,104.9213,141796.0
2021-02-16 11:30:00,111.2,111.63,111.03,111.39,103504.0,104.9119,105.3176,104.7515,105.0911,103504.0
2021-02-16 12:00:00,111.36,112.05,111.36,111.73,104165.0,105.0628,105.7138,105.0628,105.4119,104165.0
2021-02-16 12:30:00,111.69,111.93,111.53,111.57,71377.0,105.3742,105.6006,105.2232,105.2609,71377.0
2021-02-16 13:00:00,111.59,111.91,111.51,111.88,56028.0,105.2798,105.5817,105.2043,105.5534,56028.0
2021-02-16 13:30:00,111.85,112.03,111.78,111.98,67752.0,105.5251,105.6949,105.4591,105.6478,67752.0
2021-02-16 14:00:00,111.98,112.01,111.6,111.87,65686.0,105.6478,105.6761,105.2892,105.544,65686.0
2021-02-16 14:30:00,111.85,111.98,111.79,111.95,79075.0,105.5251,105.6478,105.4685,105.6195,79075.0
2021-02-16 15:00:00,111.96,112.24,111.81,112.2,117932.0,105.6289,105.8931,105.4874,105.8553,117932.0
2021-02-16 15:30:00,112.17,112.57,112.01,112.4,453589.0,105.827,106.2044,105.6761,106.044,453589.0
2021-02-17 09:30:00,112.07,112.95,111.2,111.45,305259.0,105.7327,106.5629,104.9119,105.1477,305259.0
2021-02-17 10:00:00,111.43,112.42,111.42,112.05,90963.0,105.1289,106.0629,105.1194,105.7138,90963.0
2021-02-17 10:30:00,112.06,112.37,111.81,112.33,109501.0,105.7232,106.0157,105.4874,105.978,109501.0
2021-02-17 11:00:00,112.36,112.84,112.36,112.54,88981.0,106.0063,106.4591,106.0063,106.1761,88981.0
2021-02-17 11:30:00,112.54,112.54,111.91,112.19,74700.0,106.1761,106.1761,105.5817,105.8459,74700.0
2021-02-17 12:00:00,112.17,112.59,112.07,112.44,86155.0,105.827,106.2233,105.7327,106.0817,86155.0
2021-02-17 12:30:00,112.47,112.56,112.19,112.26,107839.0,106.1101,106.195,105.8459,105.9119,107839.0
2021-02-17 13:00:00,112.26,112.47,112.14,112.45,63169.0,105.9119,106.1101,105.7987,106.0912,63169.0
2021-02-17 13:30:00,112.43,112.5,112.09,112.3,81494.0,106.0723,106.1384,105.7515,105.9497,81494.0
2021-02-17 14:00:00,112.31,112.55,112.3,112.5,75454.0,105.9591,106.1855,105.9497,106.1384,75454.0
2021-02-17 14:30:00,112.5,112.78,112.42,112.69,82582.0,106.1384,106.4025,106.0629,106.3176,82582.0
2021-02-17 15:00:00,112.67,112.86,112.6,112.71,99727.0,106.2987,106.478,106.2327,106.3365,99727.0
2021-02-17 15:30:00,112.72,112.8,112.34,112.78,303929.0,106.3459,106.4214,105.9874,106.4025,303929.0
2021-02-18 09:30:00,112.64,113.97,112.52,113.11,159398.0,106.2704,107.5252,106.1572,106.7139,159398.0
2021-02-18 10:00:00,113.05,113.11,112.29,112.57,84287.0,106.6573,106.7139,105.9402,106.2044,84287.0
2021-02-18 10:30:00,112.54,113.3,112.32,113.27,71107.0,106.1761,106.8931,105.9685,106.8648,71107.0
2021-02-18 11:00:00,113.24,113.27,112.62,112.67,63695.0,106.8365,106.8648,106.2516,106.2987,63695.0
2021-02-18 11:30:00,112.71,112.89,112.55,112.88,51867.0,106.3365,106.5063,106.1855,106.4969,51867.0
2021-02-18 12:00:00,112.88,112.88,112.51,112.54,50281.0,106.4969,106.4969,106.1478,106.1761,50281.0
2021-02-18 12:30:00,112.53,113.04,112.46,112.99,43353.0,106.1667,106.6478,106.1006,106.6006,43353.0
2021-02-18 13:00:00,112.97,113.41,112.94,113.28,53670.0,106.5818,106.9969,106.5535,106.8742,53670.0
2021-02-18 13:30:00,113.29,113.5,113.25,113.46,37174.0,106.8837,107.0818,106.8459,107.0441,37174.0
2021-02-18 14:00:00,113.45,113.93,113.44,113.84,50557.0,107.0346,107.4875,107.0252,107.4026,50557.0
2021-02-18 14:30:00,113.82,113.94,113.54,113.77,80950.0,107.3837,107.4969,107.1195,107.3365,80950.0
2021-02-18 15:00:00,113.76,114.07,113.76,114.07,112432.0,107.3271,107.6196,107.3271,107.6196,112432.0
2021-02-18 15:30:00,114.06,114.2,113.64,113.81,300204.0,107.6101,107.7422,107.2139,107.3743,300204.0
2021-02-19 09:30:00,114.16,114.49,113.24,113.63,240925.0,107.7045,108.0158,106.8365,107.2045,240925.0
2021-02-19 10:00:00,113.68,113.99,113.32,113.71,64762.0,107.2516,107.5441,106.912,107.2799,64762.0
2021-02-19 10:30:00,113.63,113.8,113.42,113.58,61032.0,107.2045,107.3648,107.0063,107.1573,61032.0
2021-02-19 11:00:00,113.54,113.7,113.07,113.16,70981.0,107.1195,107.2705,106.6761,106.761,70981.0
2021-02-19 11:30:00,113.21,113.58,113.03,113.52,114357.0,106.8082,107.1573,106.6384,107.1007,114357.0
2021-02-19 12:00:00,113.52,113.71,113.43,113.62,48323.0,107.1007,107.2799,107.0158,107.195,48323.0
2021-02-19 12:30:00,113.64,113.89,113.5,113.68,87325.0,107.2139,107.4498,107.0818,107.2516,87325.0
2021-02-19 13:00:00,113.68,113.8,113.42,113.56,93324.0,107.2516,107.3648,107.0063,107.1384,93324.0
2021-02-19 13:30:00,113.55,113.7,113.5,113.55,91324.0,107.129,107.2705,107.0818,107.129,91324.0
2021-02-19 14:00:00,113.56,113.73,113.26,113.3,152411.0,107.1384,107.2988,106.8554,106.8931,152411.0
2021-02-19 14:30:00,113.3,113.65,113.3,113.55,105164.0,106.8931,107.2233,106.8931,107.129,105164.0
2021-02-19 15:00:00,113.55,113.68,113.4,113.58,99841.0,107.129,107.2516,106.9875,107.1573,99841.0
2021-02-19 15:30:00,113.6,113.72,113.3,113.31,268529.0,107.1762,107.2894,106.8931,106.9026,268529.0
2021-02-22 09:30:00,112.46,112.77,111.36,111.92,121253.0,106.1006,106.3931,105.0628,105.5912,121253.0
2021-02-22 10:00:00,111.89,112.23,111.27,111.33,82196.0,105.5629,105.8836,104.9779,105.0345,82196.0
2021-02-22 10:30:00,111.35,111.46,110.9,110.9,116720.0,105.0534,105.1572,104.6288,104.6288,116720.0
2021-02-22 11:00:00,110.88,111.25,110.65,111.04,64244.0,104.61,104.959,104.393,104.7609,64244.0
2021-02-22 11:30:00,111.05,111.47,111.05,111.43,37792.0,104.7704,105.1666,104.7704,105.1289,37792.0
2021-02-22 12:00:00,111.4,111.59,111.25,111.59,61694.0,105.1006,105.2798,104.959,105.2798,61694.0
2021-02-22 12:30:00,111.6,111.79,111.55,111.66,42109.0,105.2892,105.4685,105.2421,105.3459,42109.0
2021-02-22 13:00:00,111.66,111.68,111.51,111.64,52518.0,105.3459,105.3647,105.2043,105.327,52518.0
2021-02-22 13:30:00,111.64,111.97,111.6,111.78,40399.0,105.327,105.6383,105.2892,105.4591,40399.0
2021-02-22 14:00:00,111.79,111.9,111.69,111.81,37610.0,105.4685,105.5723,105.3742,105.4874,37610.0
2021-02-22 14:30:00,111.76,111.88,111.65,111.73,50168.0,105.4402,105.5534,105.3364,105.4119,50168.0
2021-02-22 15:00:00,111.74,111.77,111.49,111.58,151868.0,105.4213,105.4496,105.1855,105.2704,151868.0
2021-02-22 15:30:00,111.58,111.85,111.58,111.75,290783.0,105.2704,105.5251,105.2704,105.4308,290783.0
2021-02-23 09:30:00,111.3,111.37,109.1,109.64,428287.0,105.0062,105.0723,102.9306,103.4401,428287.0
2021-02-23 10:00:00,109.59,110.07,109.14,109.79,289245.0,103.3929,103.8458,102.9684,103.5816,289245.0
2021-02-23 10:30:00,109.75,110.13,109.4,110.03,228676.0,103.5439,103.9024,103.2137,103.808,228676.0
2021-02-23 11:00:00,110.02,110.54,109.95,110.43,177613.0,103.7986,104.2892,103.7326,104.1854,177613.0
2021-02-23 11:30:00,110.4,110.64,110.24,110.33,89701.0,104.1571,104.3835,104.0062,104.0911,89701.0
2021-02-23 12:00:00,110.33,110.33,109.76,109.99,76072.0,104.0911,104.0911,103.5533,103.7703,76072.0
2021-02-23 12:30:00,109.97,110.31,109.68,109.77,76634.0,103.7514,104.0722,103.4778,103.5627,76634.0
2021-02-23 13:00:00,109.78,110.35,109.74,110.3,44844.0,103.5722,104.1099,103.5344,104.0628,44844.0
2021-02-23 13:30:00,110.29,110.33,110.11,110.22,48179.0,104.0533,104.0911,103.8835,103.9873,48179.0
2021-02-23 14:00:00,110.2,110.56,110.12,110.52,47643.0,103.9684,104.3081,103.8929,104.2703,47643.0
2021-02-23 14:30:00,110.54,110.64,110.12,110.58,52160.0,104.2892,104.3835,103.8929,104.3269,52160.0
2021-02-23 15:00:00,110.56,111.26,110.55,111.16,65813.0,104.3081,104.9685,104.2986,104.8741,65813.0
2021-02-23 15:30:00,111.18,111.56,111.11,111.42,359957.0,104.893,105.2515,104.827,105.1194,359957.0
2021-02-24 09:30:00,111.39,111.52,110.24,110.35,202349.0,105.0911,105.2138,104.0062,104.1099,202349.0
2021-02-24 10:00:00,110.36,110.85,110.09,110.63,114203.0,104.1194,104.5817,103.8646,104.3741,114203.0
2021-02-24 10:30:00,110.66,111.04,110.58,110.88,145418.0,104.4024,104.7609,104.3269,104.61,145418.0
2021-02-24 11:00:00,110.87,111.03,110.7,110.93,114441.0,104.6005,104.7515,104.4401,104.6571,114441.0
2021-02-24 11:30:00,110.94,111.51,110.9,111.32,129642.0,104.6666,105.2043,104.6288,105.0251,129642.0
2021-02-24 12:00:00,111.29,111.37,111.12,111.2,68736.0,104.9968,105.0723,104.8364,104.9119,68736.0
2021-02-24 12:30:00,111.21,111.43,111.18,111.19,86531.0,104.9213,105.1289,104.893,104.9024,86531.0
2021-02-24 13:00:00,111.21,111.91,111.2,111.79,81226.0,104.9213,105.5817,104.9119,105.4685,81226.0
2021-02-24 13:30:00,111.81,111.93,111.53,111.53,92307.0,105.4874,105.6006,105.2232,105.2232,92307.0
2021-02-24 14:00:00,111.56,111.7,111.38,111.67,81658.0,105.2515,105.3836,105.0817,105.3553,81658.0
2021-02-24 14:30:00,111.68,111.7,111.38,111.53,81988.0,105.3647,105.3836,105.0817,105.2232,81988.0
2021-02-24 15:00:00,111.5,111.82,111.44,111.72,110938.0,105.1949,105.4968,105.1383,105.4025,110938.0
2021-02-24 15:30:00,111.7,111.74,111.46,111.46,327712.0,105.3836,105.4213,105.1572,105.1572,327712.0
2021-02-25 09:30:00,110.93,113.1,110.93,112.91,202160.0,104.6571,106.7044,104.6571,106.5252,202160.0
2021-02-25 10:00:00,112.97,113.23,112.61,112.73,86298.0,106.5818,106.8271,106.2421,106.3554,86298.0
2021-02-25 10:30:00,112.74,112.85,112.29,112.73,77200.0,106.3648,106.4686,105.9402,106.3554,77200.0
2021-02-25 11:00:00,112.71,113.57,112.71,113.13,158840.0,106.3365,107.1478,106.3365,106.7327,158840.0
2021-02-25 11:30:00,113.13,113.14,112.51,112.77,124246.0,106.7327,106.7422,106.1478,106.3931,124246.0
2021-02-25 12:00:00,112.81,113.28,112.72,113.02,123544.0,106.4308,106.8742,106.3459,106.629,123544.0
2021-02-25 12:30:00,112.96,113.12,112.55,112.67,204820.0,106.5723,106.7233,106.1855,106.2987,204820.0
2021-02-25 13:00:00,112.67,113.07,112.32,113.04,200320.0,106.2987,106.6761,105.9685,106.6478,200320.0
2021-02-25 13:30:00,113.06,113.21,112.52,112.73,125149.0,106.6667,106.8082,106.1572,106.3554,125149.0
2021-02-25 14:00:00,112.7,113.59,112.6,113.26,197040.0,106.327,107.1667,106.2327,106.8554,197040.0
2021-02-25 14:30:00,113.25,113.33,112.93,113.08,150305.0,106.8459,106.9214,106.544,106.6856,150305.0
2021-02-25 15:00:00,113.08,113.2,112.51,112.56,232139.0,106.6856,106.7988,106.1478,106.195,232139.0
2021-02-25 15:30:00,112.56,112.73,111.97,111.98,404184.0,106.195,106.3554,105.6383,105.6478,404184.0
2021-02-26 09:30:00,112.61,112.99,111.6,111.72,114191.0,106.2421,106.6006,105.2892,105.4025,114191.0
2021-02-26 10:00:00,111.66,111.86,110.39,110.43,98523.0,105.3459,105.5345,104.1477,104.1854,98523.0
2021-02-26 10:30:00,110.49,110.81,110.14,110.73,99683.0,104.242,104.5439,103.9118,104.4684,99683.0
2021-02-26 11:00:00,110.69,111.16,110.26,110.28,87238.0,104.4307,104.8741,104.025,104.0439,87238.0
2021-02-26 11:30:00,110.29,110.89,110.29,110.64,82937.0,104.0533,104.6194,104.0533,104.3835,82937.0
2021-02-26 12:00:00,110.63,111.64,110.56,111.57,85198.0,104.3741,105.327,104.3081,105.2609,85198.0
2021-02-26 12:30:00,111.59,111.76,111.14,111.16,69108.0,105.2798,105.4402,104.8553,104.8741,69108.0
2021-02-26 13:00:00,111.19,111.4,110.81,111.32,55250.0,104.9024,105.1006,104.5439,105.0251,55250.0
2021-02-26 13:30:00,111.36,111.38,110.7,110.83,53365.0,105.0628,105.0817,104.4401,104.5628,53365.0
2021-02-26 14:00:00,110.83,110.94,110.4,110.74,82718.0,104.5628,104.6666,104.1571,104.4779,82718.0
2021-02-26 14:30:00,110.75,111.46,110.71,111.31,69683.0,104.4873,105.1572,104.4496,105.0156,69683.0
2021-02-26 15:00:00,111.28,111.55,111.0,111.01,144401.0,104.9873,105.2421,104.7232,104.7326,144401.0
2021-02-26 15:30:00,110.98,111.15,110.33,110.33,443440.0,104.7043,104.8647,104.0911,104.0911,443440.0
2021-03-01 09:30:00,111.12,111.92,110.98,111.61,215891.0,104.8364,105.5912,104.7043,105.2987,215891.0
2021-03-01 10:00:00,111.61,112.25,111.16,112.09,140441.0,105.2987,105.9025,104.8741,105.7515,140441.0
2021-03-01 10:30:00,112.12,112.63,112.1,112.52,124339.0,105.7798,106.261,105.761,106.1572,124339.0
2021-03-01 11:00:00,112.53,112.92,112.43,112.69,68770.0,106.1667,106.5346,106.0723,106.3176,68770.0
2021-03-01 11:30:00,112.7,112.83,112.38,112.71,71415.0,106.327,106.4497,106.0251,106.3365,71415.0
2021-03-01 12:00:00,112.71,112.96,112.58,112.92,83838.0,106.3365,106.5723,106.2138,106.5346,83838.0
2021-03-01 12:30:00,112.92,113.27,112.88,113.27,59722.0,106.5346,106.8648,106.4969,106.8648,59722.0
2021-03-01 13:00:00,113.29,113.61,113.12,113.56,48542.0,106.8837,107.1856,106.7233,107.1384,48542.0
2021-03-01 13:30:00,113.57,114.01,113.55,113.83,49589.0,107.1478,107.563,107.129,107.3931,49589.0
2021-03-01 14:00:00,113.82,114.26,113.82,114.02,64323.0,107.3837,107.7988,107.3837,107.5724,64323.0
2021-03-01 14:30:00,114.05,114.2,113.89,114.05,61294.0,107.6007,107.7422,107.4498,107.6007,61294.0
2021-03-01 15:00:00,114.05,114.16,113.81,113.91,80554.0,107.6007,107.7045,107.3743,107.4686,80554.0
2021-03-01 15:30:00,113.93,113.99,113.53,113.73,275868.0,107.4875,107.5441,107.1101,107.2988,275868.0
2021-03-02 09:30:00,113.77,114.03,113.33,113.98,163918.0,107.3365,107.5818,106.9214,107.5347,163918.0
2021-03-02 10:00:00,113.94,113.95,113.29,113.32,72244.0,107.4969,107.5064,106.8837,106.912,72244.0
2021-03-02 10:30:00,113.29,113.46,113.08,113.26,74389.0,106.8837,107.0441,106.6856,106.8554,74389.0
2021-03-02 11:00:00,113.28,113.9,113.22,113.9,61632.0,106.8742,107.4592,106.8176,107.4592,61632.0
2021-03-02 11:30:00,113.88,114.17,113.53,114.08,87684.0,107.4403,107.7139,107.1101,107.629,87684.0
2021-03-02 12:00:00,114.08,114.48,114.02,114.32,58492.0,107.629,108.0064,107.5724,107.8554,58492.0
2021-03-02 12:30:00,114.34,114.54,114.32,114.47,51328.0,107.8743,108.063,107.8554,107.997,51328.0
2021-03-02 13:00:00,114.5,114.76,114.5,114.7,40747.0,108.0253,108.2706,108.0253,108.214,40747.0
2021-03-02 13:30:00,114.69,114.97,114.69,114.77,66406.0,108.2045,108.4687,108.2045,108.28,66406.0
2021-03-02 14:00:00,114.78,114.84,114.19,114.19,106955.0,108.2894,108.346,107.7328,107.7328,106955.0
2021-03-02 14:30:00,114.16,114.31,113.79,113.97,90678.0,107.7045,107.846,107.3554,107.5252,90678.0
2021-03-02 15:00:00,113.97,114.12,113.83,113.98,61425.0,107.5252,107.6667,107.3931,107.5347,61425.0
2021-03-02 15:30:00,113.95,114.15,113.61,113.62,208596.0,107.5064,107.6951,107.1856,107.195,208596.0
2021-03-03 09:30:00,113.0,113.34,112.27,112.5,100836.0,106.6101,106.9309,105.9214,106.1384,100836.0
2021-03-03 10:00:00,112.51,112.87,112.47,112.69,57726.0,106.1478,106.4874,106.1101,106.3176,57726.0
2021-03-03 10:30:00,112.64,112.95,112.34,112.86,52880.0,106.2704,106.5629,105.9874,106.478,52880.0
2021-03-03 11:00:00,112.89,113.19,112.62,113.06,64789.0,106.5063,106.7893,106.2516,106.6667,64789.0
2021-03-03 11:30:00,113.05,113.05,112.46,112.62,47968.0,106.6573,106.6573,106.1006,106.2516,47968.0
2021-03-03 12:00:00,112.63,112.89,112.43,112.86,47604.0,106.261,106.5063,106.0723,106.478,47604.0
2021-03-03 12:30:00,112.85,113.06,112.84,112.84,43177.0,106.4686,106.6667,106.4591,106.4591,43177.0
2021-03-03 13:00:00,112.84,112.99,112.66,112.82,41420.0,106.4591,106.6006,106.2893,106.4403,41420.0
2021-03-03 13:30:00,112.77,112.8,112.19,112.47,46817.0,106.3931,106.4214,105.8459,106.1101,46817.0
2021-03-03 14:00:00,112.42,112.52,112.2,112.4,48541.0,106.0629,106.1572,105.8553,106.044,48541.0
2021-03-03 14:30:00,112.3,112.38,112.0,112.06,86808.0,105.9497,106.0251,105.6666,105.7232,86808.0
2021-03-03 15:00:00,112.07,112.36,111.95,112.02,128703.0,105.7327,106.0063,105.6195,105.6855,128703.0
2021-03-03 15:30:00,112.02,112.21,111.54,111.64,224357.0,105.6855,105.8648,105.2326,105.327,224357.0
2021-03-04 09:30:00,111.33,112.59,111.33,112.09,153947.0,105.0345,106.2233,105.0345,105.7515,153947.0
2021-03-04 10:00:00,111.97,112.12,111.29,111.82,105279.0,105.6383,105.7798,104.9968,105.4968,105279.0
2021-03-04 10:30:00,111.78,112.8,111.76,112.49,89448.0,105.4591,106.4214,105.4402,106.1289,89448.0
2021-03-04 11:00:00,112.5,112.93,112.33,112.66,83773.0,106.1384,106.544,105.978,106.2893,83773.0
2021-03-04 11:30:00,112.69,113.32,112.6,113.02,89725.0,106.3176,106.912,106.2327,106.629,89725.0
2021-03-04 12:00:00,113.05,113.47,112.47,112.77,123817.0,106.6573,107.0535,106.1101,106.3931,123817.0
2021-03-04 12:30:00,112.77,112.81,111.45,111.57,295809.0,106.3931,106.4308,105.1477,105.2609,295809.0
2021-03-04 13:00:00,111.55,112.05,111.19,111.59,164737.0,105.2421,105.7138,104.9024,105.2798,164737.0
2021-03-04 13:30:00,111.56,111.58,110.04,110.05,130778.0,105.2515,105.2704,103.8175,103.8269,130778.0
2021-03-04 14:00:00,110.1,111.25,110.01,111.13,178128.0,103.8741,104.959,103.7892,104.8458,178128.0
2021-03-04 14:30:00,111.13,111.35,110.56,111.35,91722.0,104.8458,105.0534,104.3081,105.0534,91722.0
2021-03-04 15:00:00,111.3,111.33,110.59,111.1,116260.0,105.0062,105.0345,104.3364,104.8175,116260.0
2021-03-04 15:30:00,111.11,111.36,110.83,111.23,305130.0,104.827,105.0628,104.5628,104.9402,305130.0
2021-03-05 09:30:00,112.04,112.21,111.04,111.27,144437.0,105.7044,105.8648,104.7609,104.9779,144437.0
2021-03-05 10:00:00,111.27,111.66,110.83,111.53,111618.0,104.9779,105.3459,104.5628,105.2232,111618.0
2021-03-05 10:30:00,111.43,111.6,110.86,110.9,120667.0,105.1289,105.2892,104.5911,104.6288,120667.0
2021-03-05 11:00:00,110.94,111.14,110.6,111.07,104526.0,104.6666,104.8553,104.3458,104.7892,104526.0
2021-03-05 11:30:00,111.08,112.15,111.08,112.07,65890.0,104.7987,105.8081,104.7987,105.7327,65890.0
2021-03-05 12:00:00,112.14,113.25,112.04,113.19,60349.0,105.7987,106.8459,105.7044,106.7893,60349.0
2021-03-05 12:30:00,113.19,113.55,113.01,113.22,96658.0,106.7893,107.129,106.6195,106.8176,96658.0
2021-03-05 13:00:00,113.22,113.89,113.07,113.68,82336.0,106.8176,107.4498,106.6761,107.2516,82336.0
2021-03-05 13:30:00,113.67,114.0,113.5,113.69,88292.0,107.2422,107.5535,107.0818,107.2611,88292.0
2021-03-05 14:00:00,113.75,114.05,113.42,113.99,87241.0,107.3177,107.6007,107.0063,107.5441,87241.0
2021-03-05 14:30:00,113.99,114.37,113.94,114.21,75810.0,107.5441,107.9026,107.4969,107.7517,75810.0
2021-03-05 15:00:00,114.23,114.7,114.17,114.49,162494.0,107.7705,108.214,107.7139,108.0158,162494.0
2021-03-05 15:30:00,114.46,115.44,114.43,115.03,494586.0,107.9875,108.9121,107.9592,108.5253,494586.0
2021-03-08 09:30:00,115.0,115.37,113.69,114.29,247273.0,108.497,108.8461,107.2611,107.8271,247273.0
2021-03-08 10:00:00,114.37,114.89,114.17,114.7,95821.0,107.9026,108.3932,107.7139,108.214,95821.0
2021-03-08 10:30:00,114.71,114.79,114.38,114.66,115457.0,108.2234,108.2989,107.912,108.1762,115457.0
2021-03-08 11:00:00,114.69,114.82,114.29,114.54,103025.0,108.2045,108.3272,107.8271,108.063,103025.0
2021-03-08 11:30:00,114.56,114.85,114.44,114.67,83827.0,108.0819,108.3555,107.9687,108.1856,83827.0
2021-03-08 12:00:00,114.7,114.91,114.52,114.9,116233.0,108.214,108.4121,108.0441,108.4026,116233.0
2021-03-08 12:30:00,114.92,115.91,114.86,115.76,114596.0,108.4215,109.3555,108.3649,109.214,114596.0
2021-03-08 13:00:00,115.75,116.06,115.7,115.8,67845.0,109.2046,109.497,109.1574,109.2517,67845.0
2021-03-08 13:30:00,115.81,115.81,115.19,115.23,55480.0,109.2612,109.2612,108.6762,108.714,55480.0
2021-03-08 14:00:00,115.25,115.63,115.21,115.42,55461.0,108.7328,109.0914,108.6951,108.8932,55461.0
2021-03-08 14:30:00,115.42,115.59,115.14,115.27,77215.0,108.8932,109.0536,108.6291,108.7517,77215.0
2021-03-08 15:00:00,115.25,115.28,114.39,114.42,109637.0,108.7328,108.7612,107.9215,107.9498,109637.0
2021-03-08 15:30:00,114.48,114.6,113.61,113.72,342794.0,108.0064,108.1196,107.1856,107.2894,342794.0
2021-03-09 09:30:00,114.07,115.79,114.0,115.74,186630.0,107.6196,109.2423,107.5535,109.1951,186630.0
2021-03-09 10:00:00,115.68,116.77,115.58,116.62,209006.0,109.1385,110.1669,109.0442,110.0254,209006.0
2021-03-09 10:30:00,116.68,116.73,115.37,115.56,240101.0,110.082,110.1292,108.8461,109.0253,240101.0
2021-03-09 11:00:00,115.56,115.58,115.24,115.38,93683.0,109.0253,109.0442,108.7234,108.8555,93683.0
2021-03-09 11:30:00,115.41,115.56,115.27,115.42,79534.0,108.8838,109.0253,108.7517,108.8932,79534.0
2021-03-09 12:00:00,115.43,115.61,115.31,115.41,63069.0,108.9027,109.0725,108.7895,108.8838,63069.0
2021-03-09 12:30:00,115.42,115.59,115.38,115.44,72476.0,108.8932,109.0536,108.8555,108.9121,72476.0
2021-03-09 13:00:00,115.45,115.63,115.32,115.36,73986.0,108.9215,109.0914,108.7989,108.8366,73986.0
2021-03-09 13:30:00,115.4,115.6,115.34,115.46,115993.0,108.8744,109.0631,108.8178,108.931,115993.0
2021-03-09 14:00:00,115.48,115.63,115.17,115.2,71424.0,108.9498,109.0914,108.6574,108.6857,71424.0
2021-03-09 14:30:00,115.24,115.3,114.78,114.82,112132.0,108.7234,108.78,108.2894,108.3272,112132.0
2021-03-09 15:00:00,114.82,114.92,114.7,114.74,73250.0,108.3272,108.4215,108.214,108.2517,73250.0
2021-03-09 15:30:00,114.72,114.89,114.35,114.35,238837.0,108.2328,108.3932,107.8837,107.8837,238837.0
2021-03-10 09:30:00,115.14,115.72,114.65,115.69,171964.0,108.6291,109.1763,108.1668,109.148,171964.0
2021-03-10 10:00:00,115.69,115.82,114.86,114.86,61260.0,109.148,109.2706,108.3649,108.3649,61260.0
2021-03-10 10:30:00,114.86,115.21,114.63,115.01,45971.0,108.3649,108.6951,108.1479,108.5064,45971.0
2021-03-10 11:00:00,114.98,115.53,114.79,115.36,78893.0,108.4781,108.997,108.2989,108.8366,78893.0
2021-03-10 11:30:00,115.36,116.1,115.33,115.97,89590.0,108.8366,109.5348,108.8083,109.4121,89590.0
2021-03-10 12:00:00,115.94,115.94,115.42,115.68,37641.0,109.3838,109.3838,108.8932,109.1385,37641.0
2021-03-10 12:30:00,115.76,115.77,115.35,115.4,42310.0,109.214,109.2234,108.8272,108.8744,42310.0
2021-03-10 13:00:00,115.4,115.71,115.2,115.49,63943.0,108.8744,109.1668,108.6857,108.9593,63943.0
2021-03-10 13:30:00,115.53,115.69,115.38,115.4,67316.0,108.997,109.148,108.8555,108.8744,67316.0
2021-03-10 14:00:00,115.38,115.63,115.29,115.55,41386.0,108.8555,109.0914,108.7706,109.0159,41386.0
2021-03-10 14:30:00,115.58,116.02,115.54,115.57,81374.0,109.0442,109.4593,109.0065,109.0348,81374.0
2021-03-10 15:00:00,115.58,115.64,115.41,115.46,103922.0,109.0442,109.1008,108.8838,108.931,103922.0
2021-03-10 15:30:00,115.46,115.6,115.31,115.59,254117.0,108.931,109.0631,108.7895,109.0536,254117.0
2021-03-11 09:30:00,115.88,116.22,115.23,115.79,140310.0,109.3272,109.648,108.714,109.2423,140310.0
2021-03-11 10:00:00,115.79,115.84,114.89,115.51,71022.0,109.2423,109.2895,108.3932,108.9781,71022.0
2021-03-11 10:30:00,115.5,115.52,115.04,115.23,91735.0,108.9687,108.9876,108.5347,108.714,91735.0
2021-03-11 11:00:00,115.24,115.53,115.21,115.4,111194.0,108.7234,108.997,108.6951,108.8744,111194.0
2021-03-11 11:30:00,115.38,115.82,115.27,115.82,71450.0,108.8555,109.2706,108.7517,109.2706,71450.0
2021-03-11 12:00:00,115.83,115.94,115.66,115.75,35124.0,109.2801,109.3838,109.1197,109.2046,35124.0
2021-03-11 12:30:00,115.74,115.77,115.54,115.72,40988.0,109.1951,109.2234,109.0065,109.1763,40988.0
2021-03-11 13:00:00,115.75,115.91,115.67,115.77,35556.0,109.2046,109.3555,109.1291,109.2234,35556.0
2021-03-11 13:30:00,115.76,115.96,115.74,115.76,36834.0,109.214,109.4027,109.1951,109.214,36834.0
2021-03-11 14:00:00,115.74,116.02,115.64,115.98,72134.0,109.1951,109.4593,109.1008,109.4216,72134.0
2021-03-11 14:30:00,116.0,116.01,115.55,115.58,43896.0,109.4404,109.4499,109.0159,109.0442,43896.0
2021-03-11 15:00:00,115.54,115.62,115.49,115.49,50067.0,109.0065,109.0819,108.9593,108.9593,50067.0
2021-03-11 15:30:00,115.49,115.49,115.16,115.2,186031.0,108.9593,108.9593,108.6479,108.6857,186031.0
2021-03-12 09:30:00,115.65,115.77,114.75,115.6,57489.0,109.1102,109.2234,108.2611,109.0631,57489.0
2021-03-12 10:00:00,115.58,115.63,115.19,115.24,48216.0,109.0442,109.0914,108.6762,108.7234,48216.0
2021-03-12 10:30:00,115.23,115.57,115.16,115.34,34172.0,108.714,109.0348,108.6479,108.8178,34172.0
2021-03-12 11:00:00,115.36,115.36,114.81,115.17,36876.0,108.8366,108.8366,108.3177,108.6574,36876.0
2021-03-12 11:30:00,115.16,115.4,115.07,115.18,25296.0,108.6479,108.8744,108.563,108.6668,25296.0
2021-03-12 12:00:00,115.21,115.21,114.93,115.09,51354.0,108.6951,108.6951,108.4309,108.5819,51354.0
2021-03-12 12:30:00,115.12,115.37,115.06,115.24,30277.0,108.6102,108.8461,108.5536,108.7234,30277.0
2021-03-12 13:00:00,115.27,115.49,115.23,115.4,45141.0,108.7517,108.9593,108.714,108.8744,45141.0
2021-03-12 13:30:00,115.4,115.61,115.23,115.51,71318.0,108.8744,109.0725,108.714,108.9781,71318.0
2021-03-12 14:00:00,115.51,115.59,115.17,115.49,103980.0,108.9781,109.0536,108.6574,108.9593,103980.0
2021-03-12 14:30:00,115.49,115.52,115.25,115.33,32331.0,108.9593,108.9876,108.7328,108.8083,32331.0
2021-03-12 15:00:00,115.34,115.44,115.08,115.23,61313.0,108.8178,108.9121,108.5725,108.714,61313.0
2021-03-12 15:30:00,115.24,115.41,115.03,115.37,295060.0,108.7234,108.8838,108.5253,108.8461,295060.0
2021-03-15 09:30:00,115.37,116.0,115.26,115.68,92273.0,108.8461,109.4404,108.7423,109.1385,92273.0
2021-03-15 10:00:00,115.67,115.85,114.84,114.93,131314.0,109.1291,109.2989,108.346,108.4309,131314.0
2021-03-15 10:30:00,114.94,115.23,114.79,115.06,68274.0,108.4404,108.714,108.2989,108.5536,68274.0
2021-03-15 11:00:00,115.07,115.3,114.94,115.05,75547.0,108.563,108.78,108.4404,108.5442,75547.0
2021-03-15 11:30:00,115.08,115.12,114.62,114.8,40915.0,108.5725,108.6102,108.1385,108.3083,40915.0
2021-03-15 12:00:00,114.76,114.98,114.69,114.95,35515.0,108.2706,108.4781,108.2045,108.4498,35515.0
2021-03-15 12:30:00,114.96,115.04,114.85,114.9,24799.0,108.4592,108.5347,108.3555,108.4026,24799.0
2021-03-15 13:00:00,114.92,115.05,114.88,115.01,21943.0,108.4215,108.5442,108.3838,108.5064,21943.0
2021-03-15 13:30:00,115.01,115.46,114.91,115.46,43122.0,108.5064,108.931,108.4121,108.931,43122.0
2021-03-15 14:00:00,115.42,115.54,115.36,115.48,32364.0,108.8932,109.0065,108.8366,108.9498,32364.0
2021-03-15 14:30:00,115.48,115.58,115.02,115.02,44162.0,108.9498,109.0442,108.5159,108.5159,44162.0
2021-03-15 15:00:00,115.03,115.28,115.0,115.13,56996.0,108.5253,108.7612,108.497,108.6196,56996.0
2021-03-15 15:30:00,115.13,115.73,114.88,115.66,279072.0,108.6196,109.1857,108.3838,109.1197,279072.0
2021-03-16 09:30:00,115.39,116.08,115.23,115.67,85693.0,109.1783,109.8311,109.0269,109.4432,85693.0
2021-03-16 10:00:00,115.63,115.81,115.43,115.6,62717.0,109.4053,109.5756,109.2161,109.3769,62717.0
2021-03-16 10:30:00,115.62,115.83,115.34,115.5,80033.0,109.3959,109.5946,109.1309,109.2823,80033.0
2021-03-16 11:00:00,115.47,115.62,115.27,115.41,38713.0,109.2539,109.3959,109.0647,109.1972,38713.0
2021-03-16 11:30:00,115.42,115.52,115.19,115.27,24264.0,109.2066,109.3013,108.989,109.0647,24264.0
2021-03-16 12:00:00,115.27,115.34,114.94,115.1,34955.0,109.0647,109.1309,108.7525,108.9039,34955.0
2021-03-16 12:30:00,115.07,115.12,114.69,114.75,35623.0,108.8755,108.9228,108.5159,108.5727,35623.0
2021-03-16 13:00:00,114.79,115.0,114.47,114.61,44642.0,108.6106,108.8092,108.3078,108.4402,44642.0
2021-03-16 13:30:00,114.62,114.63,114.38,114.5,45093.0,108.4497,108.4592,108.2226,108.3362,45093.0
2021-03-16 14:00:00,114.49,114.62,114.4,114.48,47962.0,108.3267,108.4497,108.2415,108.3172,47962.0
2021-03-16 14:30:00,114.46,114.8,114.46,114.78,91445.0,108.2983,108.62,108.2983,108.6011,91445.0
2021-03-16 15:00:00,114.77,114.85,114.58,114.6,50251.0,108.5916,108.6673,108.4119,108.4308,50251.0
2021-03-16 15:30:00,114.6,114.85,114.54,114.66,194737.0,108.4308,108.6673,108.374,108.4876,194737.0
2021-03-17 09:30:00,115.24,115.24,114.17,114.54,81618.0,109.0363,109.0363,108.0239,108.374,81618.0
2021-03-17 10:00:00,114.48,114.55,114.13,114.38,35292.0,108.3172,108.3835,107.9861,108.2226,35292.0
2021-03-17 10:30:00,114.4,114.65,114.26,114.42,32001.0,108.2415,108.4781,108.1091,108.2605,32001.0
2021-03-17 11:00:00,114.47,114.92,114.45,114.58,40063.0,108.3078,108.7336,108.2889,108.4119,40063.0
2021-03-17 11:30:00,114.55,114.65,114.21,114.29,63201.0,108.3835,108.4781,108.0618,108.1375,63201.0
2021-03-17 12:00:00,114.25,114.38,114.09,114.11,44591.0,108.0996,108.2226,107.9482,107.9672,44591.0
2021-03-17 12:30:00,114.1,114.22,113.91,114.0,48198.0,107.9577,108.0712,107.7779,107.8631,48198.0
2021-03-17 13:00:00,114.02,114.09,113.93,114.0,59115.0,107.882,107.9482,107.7968,107.8631,59115.0
2021-03-17 13:30:00,114.01,114.06,113.69,113.88,30918.0,107.8725,107.9199,107.5698,107.7495,30918.0
2021-03-17 14:00:00,113.93,114.16,113.72,113.72,90839.0,107.7968,108.0145,107.5982,107.5982,90839.0
2021-03-17 14:30:00,113.66,114.07,113.62,113.78,81050.0,107.5414,107.9293,107.5035,107.6549,81050.0
2021-03-17 15:00:00,113.8,113.81,113.38,113.57,88817.0,107.6738,107.6833,107.2765,107.4562,88817.0
2021-03-17 15:30:00,113.55,113.92,113.55,113.69,268173.0,107.4373,107.7874,107.4373,107.5698,268173.0
2021-03-18 09:30:00,113.57,113.68,112.46,112.56,166818.0,107.4562,107.5603,106.406,106.5006,166818.0
2021-03-18 10:00:00,112.5,112.59,111.72,111.92,107618.0,106.4438,106.529,105.7058,105.8951,107618.0
2021-03-18 10:30:00,111.92,112.34,111.7,111.98,112618.0,105.8951,106.2924,105.6869,105.9518,112618.0
2021-03-18 11:00:00,112.03,112.25,111.94,112.15,79443.0,105.9991,106.2073,105.914,106.1127,79443.0
2021-03-18 11:30:00,112.14,112.52,112.08,112.49,63334.0,106.1032,106.4628,106.0464,106.4344,63334.0
2021-03-18 12:00:00,112.49,112.55,112.31,112.32,81005.0,106.4344,106.4911,106.2641,106.2735,81005.0
2021-03-18 12:30:00,112.34,112.5,111.97,112.42,136140.0,106.2924,106.4438,105.9424,106.3681,136140.0
2021-03-18 13:00:00,112.42,112.43,111.84,112.0,68797.0,106.3681,106.3776,105.8194,105.9707,68797.0
2021-03-18 13:30:00,111.97,112.42,111.93,112.39,79230.0,105.9424,106.3681,105.9045,106.3398,79230.0
2021-03-18 14:00:00,112.41,112.41,112.08,112.11,46622.0,106.3587,106.3587,106.0464,106.0748,46622.0
2021-03-18 14:30:00,112.09,112.21,111.78,112.17,65919.0,106.0559,106.1694,105.7626,106.1316,65919.0
2021-03-18 15:00:00,112.15,112.47,111.96,112.36,157410.0,106.1127,106.4154,105.9329,106.3114,157410.0
2021-03-18 15:30:00,112.35,112.43,111.56,111.69,484902.0,106.3019,106.3776,105.5544,105.6774,484902.0
2021-03-19 09:30:00,111.44,111.66,110.8,111.11,555238.0,105.4409,105.649,104.8353,105.1287,555238.0
2021-03-19 10:00:00,111.11,111.57,111.02,111.41,59048.0,105.1287,105.5639,105.0435,105.4125,59048.0
2021-03-19 10:30:00,111.37,111.53,110.94,111.52,56593.0,105.3747,105.526,104.9678,105.5166,56593.0
2021-03-19 11:00:00,111.49,111.67,110.86,110.9,55477.0,105.4882,105.6585,104.8921,104.93,55477.0
2021-03-19 11:30:00,110.88,111.43,110.8,111.36,61927.0,104.911,105.4314,104.8353,105.3652,61927.0
2021-03-19 12:00:00,111.33,111.8,111.32,111.72,47817.0,105.3368,105.7815,105.3274,105.7058,47817.0
2021-03-19 12:30:00,111.72,111.82,111.58,111.64,56478.0,105.7058,105.8004,105.5734,105.6301,56478.0
2021-03-19 13:00:00,111.64,112.1,111.51,112.09,122343.0,105.6301,106.0654,105.5071,106.0559,122343.0
2021-03-19 13:30:00,112.14,112.52,112.1,112.36,178236.0,106.1032,106.4628,106.0654,106.3114,178236.0
2021-03-19 14:00:00,112.36,112.38,112.12,112.18,141612.0,106.3114,106.3303,106.0843,106.1411,141612.0
2021-03-19 14:30:00,112.19,112.41,112.17,112.36,259377.0,106.1505,106.3587,106.1316,106.3114,259377.0
2021-03-19 15:00:00,112.33,112.33,111.85,111.96,94418.0,106.283,106.283,105.8288,105.9329,94418.0
2021-03-19 15:30:00,111.97,112.06,111.13,111.19,374865.0,105.9424,106.0275,105.1476,105.2044,374865.0
2021-03-22 09:30:00,110.87,111.41,110.23,111.32,130318.0,104.9016,105.4125,104.296,105.3274,130318.0
2021-03-22 10:00:00,111.29,112.19,111.28,111.83,93477.0,105.299,106.1505,105.2895,105.8099,93477.0
2021-03-22 10:30:00,111.85,112.01,111.35,111.67,75553.0,105.8288,105.9802,105.3557,105.6585,75553.0
2021-03-22 11:00:00,111.68,111.9,111.41,111.47,62316.0,105.668,105.8761,105.4125,105.4693,62316.0
2021-03-22 11:30:00,111.5,111.64,111.27,111.53,73128.0,105.4977,105.6301,105.28,105.526,73128.0
2021-03-22 12:00:00,111.56,111.94,111.56,111.87,99787.0,105.5544,105.914,105.5544,105.8477,99787.0
2021-03-22 12:30:00,111.87,111.87,111.56,111.73,49526.0,105.8477,105.8477,105.5544,105.7153,49526.0
2021-03-22 13:00:00,111.74,111.77,111.46,111.46,64671.0,105.7247,105.7531,105.4598,105.4598,64671.0
2021-03-22 13:30:00,111.46,111.59,111.39,111.45,43657.0,105.4598,105.5828,105.3936,105.4504,43657.0
2021-03-22 14:00:00,111.46,111.59,111.36,111.53,41367.0,105.4598,105.5828,105.3652,105.526,41367.0
2021-03-22 14:30:00,111.5,111.65,111.4,111.46,43481.0,105.4977,105.6396,105.403,105.4598,43481.0
2021-03-22 15:00:00,111.44,111.68,111.44,111.57,51035.0,105.4409,105.668,105.4409,105.5639,51035.0
2021-03-22 15:30:00,111.55,111.63,111.42,111.54,179546.0,105.545,105.6207,105.422,105.5355,179546.0
2021-03-23 09:30:00,111.45,111.89,111.21,111.42,75984.0,105.4504,105.8667,105.2233,105.422,75984.0
2021-03-23 10:00:00,111.44,111.97,111.42,111.92,68966.0,105.4409,105.9424,105.422,105.8951,68966.0
2021-03-23 10:30:00,111.89,111.94,111.53,111.86,61692.0,105.8667,105.914,105.526,105.8383,61692.0
2021-03-23 11:00:00,111.86,112.37,111.79,112.33,49488.0,105.8383,106.3208,105.7721,106.283,49488.0
2021-03-23 11:30:00,112.32,112.39,112.08,112.24,84392.0,106.2735,106.3398,106.0464,106.1978,84392.0
2021-03-23 12:00:00,112.29,112.46,112.05,112.17,107637.0,106.2451,106.406,106.0181,106.1316,107637.0
2021-03-23 12:30:00,112.17,112.52,112.14,112.31,111726.0,106.1316,106.4628,106.1032,106.2641,111726.0
2021-03-23 13:00:00,112.32,112.39,112.2,112.35,75093.0,106.2735,106.3398,106.16,106.3019,75093.0
2021-03-23 13:30:00,112.33,112.39,112.25,112.28,70953.0,106.283,106.3398,106.2073,106.2357,70953.0
2021-03-23 14:00:00,112.3,112.39,112.16,112.31,78019.0,106.2546,106.3398,106.1221,106.2641,78019.0
2021-03-23 14:30:00,112.32,112.34,112.17,112.29,54619.0,106.2735,106.2924,106.1316,106.2451,54619.0
2021-03-23 15:00:00,112.29,112.32,111.74,111.81,78102.0,106.2451,106.2735,105.7247,105.791,78102.0
2021-03-23 15:30:00,111.79,111.89,111.53,111.64,238754.0,105.7721,105.8667,105.526,105.6301,238754.0
2021-03-24 09:30:00,111.69,112.02,111.13,111.54,164406.0,105.6774,105.9897,105.1476,105.5355,164406.0
2021-03-24 10:00:00,111.51,112.35,111.48,112.17,138113.0,105.5071,106.3019,105.4787,106.1316,138113.0
2021-03-24 10:30:00,112.17,112.2,111.9,112.11,107692.0,106.1316,106.16,105.8761,106.0748,107692.0
2021-03-24 11:00:00,112.11,112.54,112.1,112.43,90683.0,106.0748,106.4817,106.0654,106.3776,90683.0
2021-03-24 11:30:00,112.43,112.56,112.25,112.44,72788.0,106.3776,106.5006,106.2073,106.3871,72788.0
2021-03-24 12:00:00,112.45,112.59,112.2,112.44,55273.0,106.3965,106.529,106.16,106.3871,55273.0
2021-03-24 12:30:00,112.47,112.85,112.42,112.43,62830.0,106.4154,106.775,106.3681,106.3776,62830.0
2021-03-24 13:00:00,112.41,112.55,112.33,112.5,43733.0,106.3587,106.4911,106.283,106.4438,43733.0
2021-03-24 13:30:00,112.5,112.66,112.33,112.6,39822.0,106.4438,106.5952,106.283,106.5384,39822.0
2021-03-24 14:00:00,112.6,112.68,112.36,112.52,47558.0,106.5384,106.6141,106.3114,106.4628,47558.0
2021-03-24 14:30:00,112.51,112.87,112.42,112.75,65741.0,106.4533,106.7939,106.3681,106.6804,65741.0
2021-03-24 15:00:00,112.76,113.22,112.71,113.08,85201.0,106.6898,107.1251,106.6425,106.9926,85201.0
2021-03-24 15:30:00,113.08,113.15,112.61,112.61,227991.0,106.9926,107.0588,106.5479,106.5479,227991.0
2021-03-25 09:30:00,112.72,112.72,111.5,111.8,132406.0,106.652,106.652,105.4977,105.7815,132406.0
2021-03-25 10:00:00,111.91,112.16,111.57,111.75,85305.0,105.8856,106.1221,105.5639,105.7342,85305.0
2021-03-25 10:30:00,111.73,111.93,111.6,111.81,79573.0,105.7153,105.9045,105.5923,105.791,79573.0
2021-03-25 11:00:00,111.78,112.08,111.64,111.94,54526.0,105.7626,106.0464,105.6301,105.914,54526.0
2021-03-25 11:30:00,111.95,112.04,111.7,111.92,64752.0,105.9234,106.0086,105.6869,105.8951,64752.0
2021-03-25 12:00:00,111.97,112.02,111.62,111.71,81117.0,105.9424,105.9897,105.6112,105.6964,81117.0
2021-03-25 12:30:00,111.71,112.07,111.64,111.81,54293.0,105.6964,106.037,105.6301,105.791,54293.0
2021-03-25 13:00:00,111.8,112.07,111.77,111.88,60354.0,105.7815,106.037,105.7531,105.8572,60354.0
2021-03-25 13:30:00,111.89,112.06,111.77,111.94,51762.0,105.8667,106.0275,105.7531,105.914,51762.0
2021-03-25 14:00:00,111.91,111.93,111.76,111.82,58213.0,105.8856,105.9045,105.7437,105.8004,58213.0
2021-03-25 14:30:00,111.84,112.12,111.79,112.03,55316.0,105.8194,106.0843,105.7721,105.9991,55316.0
2021-03-25 15:00:00,112.04,112.18,111.85,112.13,102995.0,106.0086,106.1411,105.8288,106.0937,102995.0
2021-03-25 15:30:00,112.13,112.39,112.04,112.34,286342.0,106.0937,106.3398,106.0086,106.2924,286342.0
2021-03-26 09:30:00,112.67,112.67,111.87,112.23,68486.0,106.6047,106.6047,105.8477,106.1884,68486.0
2021-03-26 10:00:00,112.3,112.45,112.14,112.25,61557.0,106.2546,106.3965,106.1032,106.2073,61557.0
2021-03-26 10:30:00,112.26,112.62,111.96,112.45,62322.0,106.2167,106.5574,105.9329,106.3965,62322.0
2021-03-26 11:00:00,112.45,112.57,111.78,111.91,80545.0,106.3965,106.5101,105.7626,105.8856,80545.0
2021-03-26 11:30:00,111.9,112.46,111.88,112.45,41081.0,105.8761,106.406,105.8572,106.3965,41081.0
2021-03-26 12:00:00,112.47,112.64,112.31,112.4,32091.0,106.4154,106.5763,106.2641,106.3492,32091.0
2021-03-26 12:30:00,112.42,112.72,112.34,112.56,70888.0,106.3681,106.652,106.2924,106.5006,70888.0
2021-03-26 13:00:00,112.53,112.78,112.49,112.66,61457.0,106.4722,106.7088,106.4344,106.5952,61457.0
2021-03-26 13:30:00,112.67,112.67,112.33,112.59,83366.0,106.6047,106.6047,106.283,106.529,83366.0
2021-03-26 14:00:00,112.57,112.96,112.35,112.75,119451.0,106.5101,106.8791,106.3019,106.6804,119451.0
2021-03-26 14:30:00,112.74,113.08,112.65,112.98,110982.0,106.6709,106.9926,106.5858,106.898,110982.0
2021-03-26 15:00:00,112.93,113.03,112.47,112.59,60083.0,106.8507,106.9453,106.4154,106.529,60083.0
2021-03-26 15:30:00,112.56,113.72,112.56,113.6,237367.0,106.5006,107.5982,106.5006,107.4846,237367.0
2021-03-29 09:30:00,113.2,113.31,111.76,111.88,123489.0,107.1061,107.2102,105.7437,105.8572,123489.0
2021-03-29 10:00:00,111.88,112.42,111.71,112.06,91875.0,105.8572,106.3681,105.6964,106.0275,91875.0
2021-03-29 10:30:00,112.04,112.47,111.85,112.42,51578.0,106.0086,106.4154,105.8288,106.3681,51578.0
2021-03-29 11:00:00,112.42,113.12,112.2,113.1,73900.0,106.3681,107.0305,106.16,107.0115,73900.0
2021-03-29 11:30:00,113.09,113.76,113.07,113.66,55476.0,107.0021,107.636,106.9831,107.5414,55476.0
2021-03-29 12:00:00,113.64,113.67,113.17,113.37,41744.0,107.5225,107.5508,107.0778,107.267,41744.0
2021-03-29 12:30:00,113.36,113.73,113.28,113.59,45879.0,107.2575,107.6076,107.1818,107.4752,45879.0
2021-03-29 13:00:00,113.62,113.74,113.12,113.25,68071.0,107.5035,107.6171,107.0305,107.1535,68071.0
2021-03-29 13:30:00,113.21,113.48,113.19,113.33,48286.0,107.1156,107.3711,107.0967,107.2291,48286.0
2021-03-29 14:00:00,113.34,113.37,113.13,113.27,73801.0,107.2386,107.267,107.0399,107.1724,73801.0
2021-03-29 14:30:00,113.27,113.41,113.08,113.41,76233.0,107.1724,107.3048,106.9926,107.3048,76233.0
2021-03-29 15:00:00,113.43,113.6,113.36,113.51,55850.0,107.3238,107.4846,107.2575,107.3995,55850.0
2021-03-29 15:30:00,113.49,113.62,113.2,113.32,169261.0,107.3805,107.5035,107.1061,107.2197,169261.0
2021-03-30 09:30:00,112.57,113.02,111.96,112.15,112915.0,106.5101,106.9358,105.9329,106.1127,112915.0
2021-03-30 10:00:00,112.09,112.28,111.81,112.28,70264.0,106.0559,106.2357,105.791,106.2357,70264.0
2021-03-30 10:30:00,112.27,112.47,111.92,112.08,63492.0,106.2262,106.4154,105.8951,106.0464,63492.0
2021-03-30 11:00:00,112.04,112.08,111.58,111.72,69336.0,106.0086,106.0464,105.5734,105.7058,69336.0
2021-03-30 11:30:00,111.72,111.79,111.46,111.79,45812.0,105.7058,105.7721,105.4598,105.7721,45812.0
2021-03-30 12:00:00,111.79,111.94,111.56,111.56,47972.0,105.7721,105.914,105.5544,105.5544,47972.0
2021-03-30 12:30:00,111.57,111.62,111.35,111.55,42004.0,105.5639,105.6112,105.3557,105.545,42004.0
2021-03-30 13:00:00,111.54,111.94,111.38,111.85,43196.0,105.5355,105.914,105.3841,105.8288,43196.0
2021-03-30 13:30:00,111.87,112.02,111.78,111.82,40371.0,105.8477,105.9897,105.7626,105.8004,40371.0
2021-03-30 14:00:00,111.8,111.88,111.66,111.84,45435.0,105.7815,105.8572,105.649,105.8194,45435.0
2021-03-30 14:30:00,111.82,111.89,111.56,111.76,52084.0,105.8004,105.8667,105.5544,105.7437,52084.0
2021-03-30 15:00:00,111.74,111.9,111.43,111.49,81036.0,105.7247,105.8761,105.4314,105.4882,81036.0
2021-03-30 15:30:00,111.5,111.54,110.97,111.31,295685.0,105.4977,105.5355,104.9962,105.3179,295685.0
2021-03-31 09:30:00,110.94,112.14,110.94,112.07,111745.0,104.9678,106.1032,104.9678,106.037,111745.0
2021-03-31 10:00:00,112.1,112.46,111.98,112.0,61454.0,106.0654,106.406,105.9518,105.9707,61454.0
2021-03-31 10:30:00,112.02,112.48,111.94,112.26,66823.0,105.9897,106.4249,105.914,106.2167,66823.0
2021-03-31 11:00:00,112.29,112.32,111.83,112.14,46767.0,106.2451,106.2735,105.8099,106.1032,46767.0
2021-03-31 11:30:00,112.1,112.38,112.08,112.3,45008.0,106.0654,106.3303,106.0464,106.2546,45008.0
2021-03-31 12:00:00,112.32,112.53,112.25,112.51,49688.0,106.2735,106.4722,106.2073,106.4533,49688.0
2021-03-31 12:30:00,112.52,112.7,112.48,112.67,41539.0,106.4628,106.6331,106.4249,106.6047,41539.0
2021-03-31 13:00:00,112.65,112.84,112.62,112.75,40338.0,106.5858,106.7655,106.5574,106.6804,40338.0
2021-03-31 13:30:00,112.77,112.82,112.56,112.69,45705.0,106.6993,106.7466,106.5006,106.6236,45705.0
2021-03-31 14:00:00,112.67,112.69,112.34,112.35,47726.0,106.6047,106.6236,106.2924,106.3019,47726.0
2021-03-31 14:30:00,112.38,112.49,112.26,112.43,52017.0,106.3303,106.4344,106.2167,106.3776,52017.0
2021-03-31 15:00:00,112.44,112.47,111.88,111.89,77243.0,106.3871,106.4154,105.8572,105.8667,77243.0
2021-03-31 15:30:00,111.89,112.08,111.64,111.7,345363.0,105.8667,106.0464,105.6301,105.6869,345363.0
2021-04-01 09:30:00,112.43,112.89,111.93,112.76,165311.0,106.3776,106.8128,105.9045,106.6898,165311.0
2021-04-01 10:00:00,112.81,113.71,112.76,113.62,97893.0,106.7371,107.5887,106.6898,107.5035,97893.0
2021-04-01 10:30:00,113.57,113.81,113.53,113.59,55739.0,107.4562,107.6833,107.4184,107.4752,55739.0
2021-04-01 11:00:00,113.54,113.78,113.4,113.59,81671.0,107.4278,107.6549,107.2954,107.4752,81671.0
2021-04-01 11:30:00,113.59,113.67,113.4,113.59,88611.0,107.4752,107.5508,107.2954,107.4752,88611.0
2021-04-01 12:00:00,113.64,113.7,113.31,113.55,106154.0,107.5225,107.5792,107.2102,107.4373,106154.0
2021-04-01 12:30:00,113.54,113.73,113.48,113.72,45380.0,107.4278,107.6076,107.3711,107.5982,45380.0
2021-04-01 13:00:00,113.73,113.8,113.64,113.77,39263.0,107.6076,107.6738,107.5225,107.6455,39263.0
2021-04-01 13:30:00,113.79,114.07,113.79,114.0,47372.0,107.6644,107.9293,107.6644,107.8631,47372.0
2021-04-01 14:00:00,114.02,114.04,113.72,113.82,52878.0,107.882,107.9009,107.5982,107.6928,52878.0
2021-04-01 14:30:00,113.81,113.94,113.77,113.86,31172.0,107.6833,107.8063,107.6455,107.7306,31172.0
2021-04-01 15:00:00,113.88,113.93,113.37,113.45,55962.0,107.7495,107.7968,107.267,107.3427,55962.0
2021-04-01 15:30:00,113.46,114.21,113.39,114.2,297087.0,107.3522,108.0618,107.2859,108.0523,297087.0
2021-04-05 09:30:00,114.86,115.43,114.54,115.02,81450.0,108.6768,109.2161,108.374,108.8282,81450.0
2021-04-05 10:00:00,115.05,115.05,114.24,114.31,47474.0,108.8566,108.8566,108.0902,108.1564,47474.0
2021-04-05 10:30:00,114.31,114.83,114.19,114.8,38476.0,108.1564,108.6484,108.0429,108.62,38476.0
2021-04-05 11:00:00,114.78,114.78,114.53,114.63,25593.0,108.6011,108.6011,108.3645,108.4592,25593.0
2021-04-05 11:30:00,114.6,114.98,114.56,114.93,27932.0,108.4308,108.7903,108.3929,108.743,27932.0
2021-04-05 12:00:00,114.95,115.0,114.74,114.84,25671.0,108.7619,108.8092,108.5632,108.6579,25671.0
2021-04-05 12:30:00,114.88,115.23,114.87,115.07,19196.0,108.6957,109.0269,108.6862,108.8755,19196.0
2021-04-05 13:00:00,115.06,115.14,114.77,114.87,19626.0,108.866,108.9417,108.5916,108.6862,19626.0
2021-04-05 13:30:00,114.86,115.01,114.77,114.88,15629.0,108.6768,108.8187,108.5916,108.6957,15629.0
2021-04-05 14:00:00,114.91,114.91,114.63,114.7,25724.0,108.7241,108.7241,108.4592,108.5254,25724.0
2021-04-05 14:30:00,114.67,114.95,114.66,114.72,25324.0,108.497,108.7619,108.4876,108.5443,25324.0
2021-04-05 15:00:00,114.7,114.84,114.65,114.75,36430.0,108.5254,108.6579,108.4781,108.5727,36430.0
2021-04-05 15:30:00,114.74,115.21,114.69,115.05,147517.0,108.5632,109.0079,108.5159,108.8566,147517.0
2021-04-06 09:30:00,115.03,115.23,114.09,114.37,106791.0,108.8376,109.0269,107.9482,108.2132,106791.0
2021-04-06 10:00:00,114.49,114.56,114.02,114.09,61287.0,108.3267,108.3929,107.882,107.9482,61287.0
2021-04-06 10:30:00,114.04,114.79,114.01,114.55,57550.0,107.9009,108.6106,107.8725,108.3835,57550.0
2021-04-06 11:00:00,114.52,114.88,114.51,114.75,43730.0,108.3551,108.6957,108.3456,108.5727,43730.0
2021-04-06 11:30:00,114.77,115.17,114.61,115.17,62973.0,108.5916,108.9701,108.4402,108.9701,62973.0
2021-04-06 12:00:00,115.17,115.2,114.84,114.93,93633.0,108.9701,108.9985,108.6579,108.743,93633.0
2021-04-06 12:30:00,114.94,114.96,114.74,114.88,51457.0,108.7525,108.7714,108.5632,108.6957,51457.0
2021-04-06 13:00:00,114.89,115.0,114.71,114.73,43629.0,108.7052,108.8092,108.5349,108.5538,43629.0
2021-04-06 13:30:00,114.74,114.8,114.5,114.56,108590.0,108.5632,108.62,108.3362,108.3929,108590.0
2021-04-06 14:00:00,114.58,114.61,114.43,114.43,105075.0,108.4119,108.4402,108.2699,108.2699,105075.0
2021-04-06 14:30:00,114.44,114.58,114.34,114.54,63339.0,108.2794,108.4119,108.1848,108.374,63339.0
2021-04-06 15:00:00,114.55,114.55,113.74,113.84,154606.0,108.3835,108.3835,107.6171,107.7117,154606.0
2021-04-06 15:30:00,113.86,114.05,113.73,113.92,425365.0,107.7306,107.9104,107.6076,107.7874,425365.0
2021-04-07 09:30:00,114.11,114.72,113.9,114.0,102792.0,107.9672,108.5443,107.7685,107.8631,102792.0
2021-04-07 10:00:00,114.02,114.28,113.79,114.28,94529.0,107.882,108.128,107.6644,108.128,94529.0
2021-04-07 10:30:00,114.26,114.44,113.94,113.97,52473.0,108.1091,108.2794,107.8063,107.8347,52473.0
2021-04-07 11:00:00,113.93,114.17,113.88,114.05,114906.0,107.7968,108.0239,107.7495,107.9104,114906.0
2021-04-07 11:30:00,114.03,114.21,113.97,114.13,52383.0,107.8915,108.0618,107.8347,107.9861,52383.0
2021-04-07 12:00:00,114.15,114.29,113.89,113.94,47954.0,108.005,108.1375,107.759,107.8063,47954.0
2021-04-07 12:30:00,113.97,114.04,113.67,113.72,41287.0,107.8347,107.9009,107.5508,107.5982,41287.0
2021-04-07 13:00:00,113.73,113.93,113.64,113.89,70291.0,107.6076,107.7968,107.5225,107.759,70291.0
2021-04-07 13:30:00,113.87,114.24,113.75,114.22,262568.0,107.7401,108.0902,107.6265,108.0712,262568.0
2021-04-07 14:00:00,114.26,114.45,113.91,113.95,188959.0,108.1091,108.2889,107.7779,107.8158,188959.0
2021-04-07 14:30:00,113.97,114.13,113.89,113.98,132351.0,107.8347,107.9861,107.759,107.8442,132351.0
2021-04-07 15:00:00,113.98,114.46,113.95,114.46,295745.0,107.8442,108.2983,107.8158,108.2983,295745.0
2021-04-07 15:30:00,114.45,114.88,114.41,114.76,310885.0,108.2889,108.6957,108.251,108.5822,310885.0
2021-04-08 09:30:00,115.57,116.06,115.32,115.4,185232.0,109.3486,109.8122,109.112,109.1877,185232.0
2021-04-08 10:00:00,115.43,116.02,115.22,115.53,156090.0,109.2161,109.7743,109.0174,109.3107,156090.0
2021-04-08 10:30:00,115.53,115.76,115.36,115.42,81181.0,109.3107,109.5283,109.1499,109.2066,81181.0
2021-04-08 11:00:00,115.41,115.86,115.41,115.66,83949.0,109.1972,109.623,109.1972,109.4337,83949.0
2021-04-08 11:30:00,115.67,115.75,115.21,115.23,124401.0,109.4432,109.5189,109.0079,109.0269,124401.0
2021-04-08 12:00:00,115.21,115.46,115.1,115.37,86730.0,109.0079,109.2445,108.9039,109.1593,86730.0
2021-04-08 12:30:00,115.36,115.68,115.33,115.41,111955.0,109.1499,109.4526,109.1215,109.1972,111955.0
2021-04-08 13:00:00,115.41,115.43,115.06,115.43,43352.0,109.1972,109.2161,108.866,109.2161,43352.0
2021-04-08 13:30:00,115.43,115.61,115.31,115.61,90311.0,109.2161,109.3864,109.1026,109.3864,90311.0
2021-04-08 14:00:00,115.6,115.91,115.56,115.89,77394.0,109.3769,109.6703,109.3391,109.6513,77394.0
2021-04-08 14:30:00,115.9,116.04,115.79,116.03,112089.0,109.6608,109.7933,109.5567,109.7838,112089.0
2021-04-08 15:00:00,115.99,116.02,115.71,115.82,193098.0,109.746,109.7743,109.481,109.5851,193098.0
2021-04-08 15:30:00,115.84,116.2,115.73,115.97,477783.0,109.604,109.9446,109.5,109.727,477783.0
2021-04-09 09:30:00,116.52,116.78,115.97,116.55,170078.0,110.2474,110.4934,109.727,110.2758,170078.0
2021-04-09 10:00:00,116.59,116.84,116.4,116.53,47453.0,110.3137,110.5502,110.1339,110.2569,47453.0
2021-04-09 10:30:00,116.54,116.73,116.42,116.56,35368.0,110.2663,110.4461,110.1528,110.2853,35368.0
2021-04-09 11:00:00,116.54,116.59,116.1,116.21,43060.0,110.2663,110.3137,109.85,109.9541,43060.0
2021-04-09 11:30:00,116.22,116.48,116.15,116.35,33694.0,109.9636,110.2096,109.8973,110.0866,33694.0
2021-04-09 12:00:00,116.35,116.43,116.13,116.19,41577.0,110.0866,110.1623,109.8784,109.9352,41577.0
2021-04-09 12:30:00,116.2,116.29,116.12,116.16,36554.0,109.9446,110.0298,109.869,109.9068,36554.0
2021-04-09 13:00:00,116.14,116.38,116.12,116.38,34784.0,109.8879,110.115,109.869,110.115,34784.0
2021-04-09 13:30:00,116.37,116.7,116.35,116.69,46852.0,110.1055,110.4177,110.0866,110.4083,46852.0
2021-04-09 14:00:00,116.67,116.73,116.37,116.42,60249.0,110.3893,110.4461,110.1055,110.1528,60249.0
2021-04-09 14:30:00,116.4,116.52,116.27,116.47,47307.0,110.1339,110.2474,110.0109,110.2001,47307.0
2021-04-09 15:00:00,116.46,116.86,116.39,116.86,55881.0,110.1907,110.5691,110.1244,110.5691,55881.0
2021-04-09 15:30:00,116.87,117.28,116.8,117.14,249005.0,110.5786,110.9665,110.5123,110.834,249005.0
2021-04-12 09:30:00,116.84,117.89,116.81,117.26,288087.0,110.5502,111.5437,110.5218,110.9476,288087.0
2021-04-12 10:00:00,117.22,117.22,116.66,117.0,150146.0,110.9097,110.9097,110.3799,110.7016,150146.0
2021-04-12 10:30:00,117.01,117.33,116.74,117.31,94312.0,110.711,111.0138,110.4556,110.9949,94312.0
2021-04-12 11:00:00,117.31,117.5,117.07,117.42,84158.0,110.9949,111.1747,110.7678,111.099,84158.0
2021-04-12 11:30:00,117.43,117.43,117.28,117.36,69136.0,111.1084,111.1084,110.9665,111.0422,69136.0
2021-04-12 12:00:00,117.36,117.6,117.27,117.49,75176.0,111.0422,111.2693,110.957,111.1652,75176.0
2021-04-12 12:30:00,117.49,117.61,117.32,117.4,75348.0,111.1652,111.2787,111.0044,111.0801,75348.0
2021-04-12 13:00:00,117.38,117.39,117.22,117.37,42931.0,111.0611,111.0706,110.9097,111.0517,42931.0
2021-04-12 13:30:00,117.38,117.45,117.28,117.34,64661.0,111.0611,111.1274,110.9665,111.0233,64661.0
2021-04-12 14:00:00,117.34,117.49,117.32,117.48,63481.0,111.0233,111.1652,111.0044,111.1557,63481.0
2021-04-12 14:30:00,117.49,117.5,117.35,117.45,57246.0,111.1652,111.1747,111.0327,111.1274,57246.0
2021-04-12 15:00:00,117.45,117.54,117.38,117.51,57562.0,111.1274,111.2125,111.0611,111.1841,57562.0
2021-04-12 15:30:00,117.52,117.85,117.39,117.76,260292.0,111.1936,111.5058,111.0706,111.4207,260292.0
2021-04-13 09:30:00,117.58,118.6,117.25,118.56,181515.0,111.2504,112.2155,110.9381,112.1776,181515.0
2021-04-13 10:00:00,118.58,119.17,118.57,118.92,66203.0,112.1965,112.7548,112.1871,112.5182,66203.0
2021-04-13 10:30:00,118.92,119.09,118.62,118.74,46399.0,112.5182,112.6791,112.2344,112.3479,46399.0
2021-04-13 11:00:00,118.72,118.82,118.48,118.5,47498.0,112.329,112.4236,112.1019,112.1208,47498.0
2021-04-13 11:30:00,118.53,119.0,118.5,118.98,51046.0,112.1492,112.5939,112.1208,112.575,51046.0
2021-04-13 12:00:00,118.98,119.15,118.82,119.07,57970.0,112.575,112.7358,112.4236,112.6601,57970.0
2021-04-13 12:30:00,119.07,119.07,118.67,118.75,31683.0,112.6601,112.6601,112.2817,112.3574,31683.0
2021-04-13 13:00:00,118.76,118.82,118.54,118.7,56738.0,112.3668,112.4236,112.1587,112.3101,56738.0
2021-04-13 13:30:00,118.72,118.8,118.58,118.74,34290.0,112.329,112.4047,112.1965,112.3479,34290.0
2021-04-13 14:00:00,118.73,119.07,118.73,119.02,52851.0,112.3385,112.6601,112.3385,112.6128,52851.0
2021-04-13 14:30:00,119.02,119.24,118.89,119.21,57283.0,112.6128,112.821,112.4898,112.7926,57283.0
2021-04-13 15:00:00,119.2,119.23,118.83,118.84,64481.0,112.7832,112.8115,112.4331,112.4425,64481.0
2021-04-13 15:30:00,118.85,118.91,118.64,118.7,211382.0,112.452,112.5088,112.2533,112.3101,211382.0
2021-04-14 09:30:00,118.7,119.93,118.7,119.11,91075.0,112.3101,113.4739,112.3101,112.698,91075.0
2021-04-14 10:00:00,119.14,119.29,118.85,118.89,30399.0,112.7264,112.8683,112.452,112.4898,30399.0
2021-04-14 10:30:00,118.93,119.03,118.5,118.61,35330.0,112.5277,112.6223,112.1208,112.2249,35330.0
2021-04-14 11:00:00,118.64,118.92,118.58,118.7,120066.0,112.2533,112.5182,112.1965,112.3101,120066.0
2021-04-14 11:30:00,118.73,118.79,118.4,118.49,75204.0,112.3385,112.3952,112.0262,112.1114,75204.0
2021-04-14 12:00:00,118.48,118.56,118.11,118.13,67171.0,112.1019,112.1776,111.7518,111.7708,67171.0
2021-04-14 12:30:00,118.13,118.52,118.13,118.52,49086.0,111.7708,112.1398,111.7708,112.1398,49086.0
2021-04-14 13:00:00,118.49,118.74,118.49,118.66,40502.0,112.1114,112.3479,112.1114,112.2722,40502.0
2021-04-14 13:30:00,118.66,118.69,118.05,118.13,47137.0,112.2722,112.3006,111.6951,111.7708,47137.0
2021-04-14 14:00:00,118.1,118.32,117.96,118.11,57028.0,111.7424,111.9505,111.6099,111.7518,57028.0
2021-04-14 14:30:00,118.09,118.17,117.99,118.17,74827.0,111.7329,111.8086,111.6383,111.8086,74827.0
2021-04-14 15:00:00,118.19,118.54,118.11,118.35,70744.0,111.8275,112.1587,111.7518,111.9789,70744.0
2021-04-14 15:30:00,118.35,118.35,117.97,118.25,266651.0,111.9789,111.9789,111.6194,111.8843,266651.0
2021-04-15 09:30:00,118.64,119.35,118.6,119.21,84891.0,112.2533,112.9251,112.2155,112.7926,84891.0
2021-04-15 10:00:00,119.21,119.43,118.98,119.22,41642.0,112.7926,113.0008,112.575,112.8021,41642.0
2021-04-15 10:30:00,119.24,119.68,119.17,119.61,73766.0,112.821,113.2373,112.7548,113.1711,73766.0
2021-04-15 11:00:00,119.63,119.87,119.47,119.55,60546.0,113.19,113.4171,113.0386,113.1143,60546.0
2021-04-15 11:30:00,119.58,119.58,119.26,119.31,55367.0,113.1427,113.1427,112.8399,112.8872,55367.0
2021-04-15 12:00:00,119.33,119.49,119.31,119.35,41483.0,112.9062,113.0575,112.8872,112.9251,41483.0
2021-04-15 12:30:00,119.37,119.49,119.2,119.46,35046.0,112.944,113.0575,112.7832,113.0292,35046.0
2021-04-15 13:00:00,119.48,119.5,119.25,119.33,41812.0,113.0481,113.067,112.8305,112.9062,41812.0
2021-04-15 13:30:00,119.34,119.74,119.17,119.17,112281.0,112.9156,113.2941,112.7548,112.7548,112281.0
2021-04-15 14:00:00,119.19,119.28,118.95,119.13,170795.0,112.7737,112.8588,112.5466,112.7169,170795.0
2021-04-15 14:30:00,119.18,119.31,119.07,119.24,61824.0,112.7642,112.8872,112.6601,112.821,61824.0
2021-04-15 15:00:00,119.22,119.57,119.18,119.52,149640.0,112.8021,113.1332,112.7642,113.0859,149640.0
2021-04-15 15:30:00,119.52,119.88,119.4,119.86,365202.0,113.0859,113.4265,112.9724,113.4076,365202.0
2021-04-16 09:30:00,120.4,120.46,119.56,120.13,273966.0,113.9186,113.9753,113.1238,113.6631,273966.0
2021-04-16 10:00:00,120.13,120.21,119.74,120.01,65677.0,113.6631,113.7388,113.2941,113.5495,65677.0
2021-04-16 10:30:00,120.0,120.09,119.65,119.99,52150.0,113.5401,113.6252,113.2089,113.5306,52150.0
2021-04-16 11:00:00,120.03,120.15,119.56,119.68,179135.0,113.5685,113.682,113.1238,113.2373,179135.0
2021-04-16 11:30:00,119.71,119.94,119.62,119.9,46160.0,113.2657,113.4833,113.1805,113.4455,46160.0
2021-04-16 12:00:00,119.9,120.41,119.89,120.34,54601.0,113.4455,113.928,113.436,113.8618,54601.0
2021-04-16 12:30:00,120.37,120.48,120.19,120.27,101521.0,113.8902,113.9942,113.7199,113.7956,101521.0
2021-04-16 13:00:00,120.3,120.59,120.28,120.41,66396.0,113.8239,114.0983,113.805,113.928,66396.0
2021-04-16 13:30:00,120.42,120.5,120.32,120.39,64922.0,113.9375,114.0132,113.8429,113.9091,64922.0
2021-04-16 14:00:00,120.41,120.75,120.41,120.67,64795.0,113.928,114.2497,113.928,114.174,64795.0
2021-04-16 14:30:00,120.68,120.75,120.53,120.58,57994.0,114.1835,114.2497,114.0416,114.0889,57994.0
2021-04-16 15:00:00,120.58,120.8,120.38,120.79,99528.0,114.0889,114.297,113.8996,114.2876,99528.0
2021-04-16 15:30:00,120.79,121.08,120.66,120.72,369307.0,114.2876,114.5619,114.1646,114.2213,369307.0
2021-04-19 09:30:00,120.38,120.54,119.52,119.54,140173.0,113.8996,114.051,113.0859,113.1048,140173.0
2021-04-19 10:00:00,119.54,120.04,119.35,119.67,87553.0,113.1048,113.5779,112.9251,113.2279,87553.0
2021-04-19 10:30:00,119.66,120.01,119.47,119.87,38090.0,113.2184,113.5495,113.0386,113.4171,38090.0
2021-04-19 11:00:00,119.88,119.9,119.62,119.81,43804.0,113.4265,113.4455,113.1805,113.3603,43804.0
2021-04-19 11:30:00,119.79,119.81,119.22,119.34,146329.0,113.3414,113.3603,112.8021,112.9156,146329.0
2021-04-19 12:00:00,119.33,119.33,118.96,119.06,79194.0,112.9062,112.9062,112.5561,112.6507,79194.0
2021-04-19 12:30:00,119.08,119.35,119.06,119.27,39688.0,112.6696,112.9251,112.6507,112.8494,39688.0
2021-04-19 13:00:00,119.23,119.68,119.22,119.62,64312.0,112.8115,113.2373,112.8021,113.1805,64312.0
2021-04-19 13:30:00,119.65,119.65,119.44,119.48,47565.0,113.2089,113.2089,113.0102,113.0481,47565.0
2021-04-19 14:00:00,119.45,119.76,119.44,119.62,50691.0,113.0197,113.313,113.0102,113.1805,50691.0
2021-04-19 14:30:00,119.62,120.04,119.56,119.98,75378.0,113.1805,113.5779,113.1238,113.5212,75378.0
2021-04-19 15:00:00,119.96,120.02,119.6,119.64,143965.0,113.5022,113.559,113.1616,113.1995,143965.0
2021-04-19 15:30:00,119.64,119.82,119.61,119.75,281378.0,113.1995,113.3698,113.1711,113.3035,281378.0
2021-04-20 09:30:00,119.78,120.3,119.34,120.01,156606.0,113.3319,113.8239,112.9156,113.5495,156606.0
2021-04-20 10:00:00,120.03,120.5,119.95,120.06,87188.0,113.5685,114.0132,113.4928,113.5969,87188.0
2021-04-20 10:30:00,120.06,120.31,119.98,120.1,127600.0,113.5969,113.8334,113.5212,113.6347,127600.0
2021-04-20 11:00:00,120.06,120.29,119.91,120.2,84986.0,113.5969,113.8145,113.4549,113.7293,84986.0
2021-04-20 11:30:00,120.15,120.22,119.6,119.61,53743.0,113.682,113.7482,113.1616,113.1711,53743.0
2021-04-20 12:00:00,119.65,119.81,119.54,119.57,51316.0,113.2089,113.3603,113.1048,113.1332,51316.0
2021-04-20 12:30:00,119.57,119.74,119.45,119.71,34602.0,113.1332,113.2941,113.0197,113.2657,34602.0
2021-04-20 13:00:00,119.74,119.8,119.54,119.65,38656.0,113.2941,113.3509,113.1048,113.2089,38656.0
2021-04-20 13:30:00,119.61,119.84,119.54,119.8,92168.0,113.1711,113.3887,113.1048,113.3509,92168.0
2021-04-20 14:00:00,119.8,119.96,119.66,119.79,140209.0,113.3509,113.5022,113.2184,113.3414,140209.0
2021-04-20 14:30:00,119.77,119.77,119.57,119.61,68839.0,113.3225,113.3225,113.1332,113.1711,68839.0
2021-04-20 15:00:00,119.65,119.65,119.37,119.54,111304.0,113.2089,113.2089,112.944,113.1048,111304.0
2021-04-20 15:30:00,119.56,119.91,119.52,119.76,464685.0,113.1238,113.4549,113.0859,113.313,464685.0
2021-04-21 09:30:00,120.23,120.86,119.7,119.79,118740.0,113.7577,114.3538,113.2562,113.3414,118740.0
2021-04-21 10:00:00,119.84,120.07,119.66,119.92,63401.0,113.3887,113.6063,113.2184,113.4644,63401.0
2021-04-21 10:30:00,119.94,120.12,119.66,119.73,99759.0,113.4833,113.6536,113.2184,113.2846,99759.0
2021-04-21 11:00:00,119.73,119.97,119.43,119.61,180028.0,113.2846,113.5117,113.0008,113.1711,180028.0
2021-04-21 11:30:00,119.62,119.99,119.54,119.76,154252.0,113.1805,113.5306,113.1048,113.313,154252.0
2021-04-21 12:00:00,119.77,119.89,119.54,119.71,66681.0,113.3225,113.436,113.1048,113.2657,66681.0
2021-04-21 12:30:00,119.68,119.8,119.27,119.53,48164.0,113.2373,113.3509,112.8494,113.0954,48164.0
2021-04-21 13:00:00,119.55,119.58,119.3,119.31,36607.0,113.1143,113.1427,112.8778,112.8872,36607.0
2021-04-21 13:30:00,119.31,119.37,119.17,119.27,43152.0,112.8872,112.944,112.7548,112.8494,43152.0
2021-04-21 14:00:00,119.32,119.47,119.29,119.33,46673.0,112.8967,113.0386,112.8683,112.9062,46673.0
2021-04-21 14:30:00,119.33,119.38,119.13,119.34,46185.0,112.9062,112.9535,112.7169,112.9156,46185.0
2021-04-21 15:00:00,119.33,119.42,119.27,119.42,57161.0,112.9062,112.9913,112.8494,112.9913,57161.0
2021-04-21 15:30:00,119.43,120.0,119.39,119.58,226575.0,113.0008,113.5401,112.9629,113.1427,226575.0
2021-04-22 09:30:00,119.05,119.92,118.89,119.71,136979.0,112.6412,113.4644,112.4898,113.2657,136979.0
2021-04-22 10:00:00,119.71,119.9,119.61,119.8,54224.0,113.2657,113.4455,113.1711,113.3509,54224.0
2021-04-22 10:30:00,119.81,120.32,119.74,120.3,70932.0,113.3603,113.8429,113.2941,113.8239,70932.0
2021-04-22 11:00:00,120.28,120.61,120.28,120.52,78611.0,113.805,114.1172,113.805,114.0321,78611.0
2021-04-22 11:30:00,120.52,120.75,120.43,120.68,60810.0,114.0321,114.2497,113.9469,114.1835,60810.0
2021-04-22 12:00:00,120.68,120.79,120.57,120.67,36576.0,114.1835,114.2876,114.0794,114.174,36576.0
2021-04-22 12:30:00,120.67,120.77,120.52,120.71,36406.0,114.174,114.2686,114.0321,114.2119,36406.0
2021-04-22 13:00:00,120.7,120.75,120.07,120.31,66191.0,114.2024,114.2497,113.6063,113.8334,66191.0
2021-04-22 13:30:00,120.31,120.35,119.61,119.73,45946.0,113.8334,113.8712,113.1711,113.2846,45946.0
2021-04-22 14:00:00,119.7,120.14,119.56,120.12,63317.0,113.2562,113.6725,113.1238,113.6536,63317.0
2021-04-22 14:30:00,120.12,120.41,119.97,120.32,51999.0,113.6536,113.928,113.5117,113.8429,51999.0
2021-04-22 15:00:00,120.3,120.32,119.79,119.95,67470.0,113.8239,113.8429,113.3414,113.4928,67470.0
2021-04-22 15:30:00,119.94,120.07,119.71,119.85,189365.0,113.4833,113.6063,113.2657,113.3982,189365.0
2021-04-23 09:30:00,120.35,120.69,120.0,120.59,81721.0,113.8712,114.1929,113.5401,114.0983,81721.0
2021-04-23 10:00:00,120.56,120.59,120.17,120.2,48987.0,114.0699,114.0983,113.7009,113.7293,48987.0
2021-04-23 10:30:00,120.21,121.13,120.17,121.05,56923.0,113.7388,114.6093,113.7009,114.5336,56923.0
2021-04-23 11:00:00,121.03,121.16,120.86,121.02,38326.0,114.5146,114.6376,114.3538,114.5052,38326.0
2021-04-23 11:30:00,121.05,121.31,121.03,121.31,26079.0,114.5336,114.7796,114.5146,114.7796,26079.0
2021-04-23 12:00:00,121.31,121.66,121.31,121.46,33878.0,114.7796,115.1107,114.7796,114.9215,33878.0
2021-04-23 12:30:00,121.48,121.65,121.39,121.58,22854.0,114.9404,115.1013,114.8553,115.035,22854.0
2021-04-23 13:00:00,121.56,121.75,121.56,121.66,33570.0,115.0161,115.1959,115.0161,115.1107,33570.0
2021-04-23 13:30:00,121.66,121.71,121.46,121.52,22227.0,115.1107,115.158,114.9215,114.9783,22227.0
2021-04-23 14:00:00,121.53,121.61,121.34,121.46,57341.0,114.9877,115.0634,114.8079,114.9215,57341.0
2021-04-23 14:30:00,121.48,121.67,121.41,121.53,38048.0,114.9404,115.1202,114.8742,114.9877,38048.0
2021-04-23 15:00:00,121.56,121.85,121.56,121.8,52398.0,115.0161,115.2905,115.0161,115.2432,52398.0
2021-04-23 15:30:00,121.8,121.97,121.23,121.26,142199.0,115.2432,115.404,114.7039,114.7323,142199.0
2021-04-26 09:30:00,121.43,121.86,121.1,121.64,103233.0,114.8931,115.3,114.5809,115.0918,103233.0
2021-04-26 10:00:00,121.68,121.9,121.44,121.44,25641.0,115.1296,115.3378,114.9026,114.9026,25641.0
2021-04-26 10:30:00,121.44,121.6,121.25,121.45,24731.0,114.9026,115.054,114.7228,114.912,24731.0
2021-04-26 11:00:00,121.44,121.6,121.23,121.29,24367.0,114.9026,115.054,114.7039,114.7606,24367.0
2021-04-26 11:30:00,121.29,121.33,121.07,121.13,29680.0,114.7606,114.7985,114.5525,114.6093,29680.0
2021-04-26 12:00:00,121.13,121.23,121.03,121.03,20578.0,114.6093,114.7039,114.5146,114.5146,20578.0
2021-04-26 12:30:00,121.04,121.21,120.88,120.9,29428.0,114.5241,114.6849,114.3727,114.3916,29428.0
2021-04-26 13:00:00,120.91,120.95,120.84,120.92,15609.0,114.4011,114.4389,114.3349,114.4106,15609.0
2021-04-26 13:30:00,120.92,121.16,120.86,121.13,27360.0,114.4106,114.6376,114.3538,114.6093,27360.0
2021-04-26 14:00:00,121.11,121.27,121.0,121.27,41813.0,114.5903,114.7417,114.4863,114.7417,41813.0
2021-04-26 14:30:00,121.28,121.34,121.17,121.23,25758.0,114.7512,114.8079,114.6471,114.7039,25758.0
2021-04-26 15:00:00,121.24,121.3,120.87,120.89,39823.0,114.7133,114.7701,114.3633,114.3822,39823.0
2021-04-26 15:30:00,120.87,120.99,120.78,120.88,128988.0,114.3633,114.4768,114.2781,114.3727,128988.0
2021-04-27 09:30:00,120.68,121.1,120.26,120.5,105132.0,114.1835,114.5809,113.7861,114.0132,105132.0
2021-04-27 10:00:00,120.51,120.76,120.29,120.62,48486.0,114.0226,114.2592,113.8145,114.1267,48486.0
2021-04-27 10:30:00,120.62,120.93,120.54,120.82,42969.0,114.1267,114.42,114.051,114.3159,42969.0
2021-04-27 11:00:00,120.83,120.9,120.58,120.88,68886.0,114.3254,114.3916,114.0889,114.3727,68886.0
2021-04-27 11:30:00,120.87,121.33,120.86,121.12,45338.0,114.3633,114.7985,114.3538,114.5998,45338.0
2021-04-27 12:00:00,121.09,121.22,120.98,120.99,20606.0,114.5714,114.6944,114.4673,114.4768,20606.0
2021-04-27 12:30:00,121.01,121.1,120.84,120.94,30180.0,114.4957,114.5809,114.3349,114.4295,30180.0
2021-04-27 13:00:00,120.97,121.2,120.93,121.17,24050.0,114.4579,114.6755,114.42,114.6471,24050.0
2021-04-27 13:30:00,121.2,121.39,121.1,121.22,178543.0,114.6755,114.8553,114.5809,114.6944,178543.0
2021-04-27 14:00:00,121.24,121.33,121.15,121.18,60193.0,114.7133,114.7985,114.6282,114.6566,60193.0
2021-04-27 14:30:00,121.18,121.33,121.18,121.32,32248.0,114.6566,114.7985,114.6566,114.789,32248.0
2021-04-27 15:00:00,121.3,121.3,121.03,121.11,105955.0,114.7701,114.7701,114.5146,114.5903,105955.0
2021-04-27 15:30:00,121.1,121.39,121.09,121.2,156723.0,114.5809,114.8553,114.5714,114.6755,156723.0
2021-04-28 09:30:00,121.48,121.51,119.86,120.58,176346.0,114.9404,114.9688,113.4076,114.0889,176346.0
2021-04-28 10:00:00,120.62,120.83,120.38,120.51,98023.0,114.1267,114.3254,113.8996,114.0226,98023.0
2021-04-28 10:30:00,120.51,120.71,120.29,120.36,118328.0,114.0226,114.2119,113.8145,113.8807,118328.0
2021-04-28 11:00:00,120.39,120.54,120.33,120.41,62405.0,113.9091,114.051,113.8523,113.928,62405.0
2021-04-28 11:30:00,120.39,120.39,119.98,119.98,37473.0,113.9091,113.9091,113.5212,113.5212,37473.0
2021-04-28 12:00:00,119.94,120.1,119.82,119.87,79809.0,113.4833,113.6347,113.3698,113.4171,79809.0
2021-04-28 12:30:00,119.86,119.97,119.81,119.96,75006.0,113.4076,113.5117,113.3603,113.5022,75006.0
2021-04-28 13:00:00,119.96,119.98,119.67,119.72,50706.0,113.5022,113.5212,113.2279,113.2752,50706.0
2021-04-28 13:30:00,119.74,119.8,119.31,119.36,97752.0,113.2941,113.3509,112.8872,112.9345,97752.0
2021-04-28 14:00:00,119.36,120.05,118.9,118.99,144388.0,112.9345,113.5874,112.4993,112.5845,144388.0
2021-04-28 14:30:00,118.99,119.27,118.8,118.84,181988.0,112.5845,112.8494,112.4047,112.4425,181988.0
2021-04-28 15:00:00,118.83,118.98,118.5,118.82,218439.0,112.4331,112.575,112.1208,112.4236,218439.0
2021-04-28 15:30:00,118.8,119.23,118.76,119.1,350614.0,112.4047,112.8115,112.3668,112.6885,350614.0
2021-04-29 09:30:00,118.94,119.0,116.6,116.78,319087.0,112.5371,112.5939,110.3231,110.4934,319087.0
2021-04-29 10:00:00,116.77,117.05,115.91,115.96,177048.0,110.484,110.7489,109.6703,109.7176,177048.0
2021-04-29 10:30:00,115.98,117.24,115.98,116.76,121164.0,109.7365,110.9287,109.7365,110.4745,121164.0
2021-04-29 11:00:00,116.72,117.29,116.69,117.01,92191.0,110.4367,110.976,110.4083,110.711,92191.0
2021-04-29 11:30:00,117.07,117.26,116.67,116.75,91862.0,110.7678,110.9476,110.3893,110.465,91862.0
2021-04-29 12:00:00,116.82,116.91,116.53,116.64,84122.0,110.5313,110.6164,110.2569,110.361,84122.0
2021-04-29 12:30:00,116.64,116.84,116.52,116.62,54238.0,110.361,110.5502,110.2474,110.342,54238.0
2021-04-29 13:00:00,116.65,116.88,116.62,116.85,64008.0,110.3704,110.588,110.342,110.5597,64008.0
2021-04-29 13:30:00,116.9,117.02,116.65,116.68,94675.0,110.607,110.7205,110.3704,110.3988,94675.0
2021-04-29 14:00:00,116.65,117.43,116.65,117.29,204972.0,110.3704,111.1084,110.3704,110.976,204972.0
2021-04-29 14:30:00,117.32,117.91,117.31,117.41,156107.0,111.0044,111.5626,110.9949,111.0895,156107.0
2021-04-29 15:00:00,117.43,117.69,117.34,117.47,271023.0,111.1084,111.3544,111.0233,111.1463,271023.0
2021-04-29 15:30:00,117.46,117.68,117.29,117.68,618484.0,111.1368,111.345,110.976,111.345,618484.0
2021-04-30 09:30:00,117.1,117.61,115.92,115.94,163327.0,110.7962,111.2787,109.6797,109.6986,163327.0
2021-04-30 10:00:00,115.87,116.64,115.46,116.62,193454.0,109.6324,110.361,109.2445,110.342,193454.0
2021-04-30 10:30:00,116.63,116.75,115.93,116.21,102075.0,110.3515,110.465,109.6892,109.9541,102075.0
2021-04-30 11:00:00,116.17,116.5,116.04,116.38,70065.0,109.9163,110.2285,109.7933,110.115,70065.0
2021-04-30 11:30:00,116.39,116.39,116.1,116.14,48377.0,110.1244,110.1244,109.85,109.8879,48377.0
2021-04-30 12:00:00,116.16,116.49,116.16,116.4,43748.0,109.9068,110.219,109.9068,110.1339,43748.0
2021-04-30 12:30:00,116.39,116.55,116.37,116.48,49917.0,110.1244,110.2758,110.1055,110.2096,49917.0
2021-04-30 13:00:00,116.48,116.73,116.4,116.73,47216.0,110.2096,110.4461,110.1339,110.4461,47216.0
2021-04-30 13:30:00,116.73,116.81,116.47,116.8,102616.0,110.4461,110.5218,110.2001,110.5123,102616.0
2021-04-30 14:00:00,116.81,117.57,116.79,117.56,84836.0,110.5218,111.2409,110.5029,111.2314,84836.0
2021-04-30 14:30:00,117.54,117.61,117.26,117.33,77879.0,111.2125,111.2787,110.9476,111.0138,77879.0
2021-04-30 15:00:00,117.35,117.62,117.24,117.6,109646.0,111.0327,111.2882,110.9287,111.2693,109646.0
2021-04-30 15:30:00,117.62,117.71,117.23,117.71,731343.0,111.2882,111.3734,110.9192,111.3734,731343.0
2021-05-03 09:30:00,117.77,118.16,116.93,117.02,152111.0,111.4301,111.7991,110.6354,110.7205,152111.0
2021-05-03 10:00:00,116.99,117.06,116.55,116.78,137926.0,110.6921,110.7584,110.2758,110.4934,137926.0
2021-05-03 10:30:00,116.78,117.07,116.74,117.01,92815.0,110.4934,110.7678,110.4556,110.711,92815.0
2021-05-03 11:00:00,117.0,117.0,116.33,116.43,117582.0,110.7016,110.7016,110.0677,110.1623,117582.0
2021-05-03 11:30:00,116.4,116.91,116.39,116.86,36669.0,110.1339,110.6164,110.1244,110.5691,36669.0
2021-05-03 12:00:00,116.85,116.85,116.48,116.53,42371.0,110.5597,110.5597,110.2096,110.2569,42371.0
2021-05-03 12:30:00,116.53,116.56,116.37,116.41,46470.0,110.2569,110.2853,110.1055,110.1433,46470.0
2021-05-03 13:00:00,116.44,116.48,116.29,116.35,47852.0,110.1717,110.2096,110.0298,110.0866,47852.0
2021-05-03 13:30:00,116.33,116.38,116.04,116.06,65540.0,110.0677,110.115,109.7933,109.8122,65540.0
2021-05-03 14:00:00,116.06,116.34,116.05,116.17,71866.0,109.8122,110.0771,109.8027,109.9163,71866.0
2021-05-03 14:30:00,116.18,116.37,116.12,116.14,73119.0,109.9257,110.1055,109.869,109.8879,73119.0
2021-05-03 15:00:00,116.16,116.25,115.77,115.78,105481.0,109.9068,109.992,109.5378,109.5473,105481.0
2021-05-03 15:30:00,115.77,116.14,115.07,115.53,584870.0,109.5378,109.8879,108.8755,109.3107,584870.0
2021-05-04 09:30:00,114.65,114.78,113.61,114.29,355093.0,108.4781,108.6011,107.4941,108.1375,355093.0
2021-05-04 10:00:00,114.33,114.62,113.68,113.68,180437.0,108.1753,108.4497,107.5603,107.5603,180437.0
2021-05-04 10:30:00,113.67,113.96,113.28,113.77,83571.0,107.5508,107.8252,107.1818,107.6455,83571.0
2021-05-04 11:00:00,113.76,113.98,113.5,113.97,68498.0,107.636,107.8442,107.39,107.8347,68498.0
2021-05-04 11:30:00,113.98,114.22,113.94,114.03,85595.0,107.8442,108.0712,107.8063,107.8915,85595.0
2021-05-04 12:00:00,114.05,114.21,113.85,114.0,140538.0,107.9104,108.0618,107.7212,107.8631,140538.0
2021-05-04 12:30:00,114.02,114.09,113.87,113.98,101350.0,107.882,107.9482,107.7401,107.8442,101350.0
2021-05-04 13:00:00,113.98,114.42,113.95,114.31,213607.0,107.8442,108.2605,107.8158,108.1564,213607.0
2021-05-04 13:30:00,114.31,114.38,113.96,114.0,124775.0,108.1564,108.2226,107.8252,107.8631,124775.0
2021-05-04 14:00:00,113.98,114.3,113.84,113.97,107215.0,107.8442,108.1469,107.7117,107.8347,107215.0
2021-05-04 14:30:00,113.98,114.19,113.85,114.01,100615.0,107.8442,108.0429,107.7212,107.8725,100615.0
2021-05-04 15:00:00,114.01,114.22,113.87,114.19,124042.0,107.8725,108.0712,107.7401,108.0429,124042.0
2021-05-04 15:30:00,114.19,114.6,114.07,114.56,382389.0,108.0429,108.4308,107.9293,108.3929,382389.0
2021-05-05 09:30:00,115.07,115.35,114.45,114.66,99481.0,108.8755,109.1404,108.2889,108.4876,99481.0
2021-05-05 10:00:00,114.67,114.74,114.11,114.35,117092.0,108.497,108.5632,107.9672,108.1942,117092.0
2021-05-05 10:30:00,114.35,114.45,114.19,114.29,84294.0,108.1942,108.2889,108.0429,108.1375,84294.0
2021-05-05 11:00:00,114.27,114.65,114.27,114.58,98818.0,108.1185,108.4781,108.1185,108.4119,98818.0
2021-05-05 11:30:00,114.62,115.0,114.61,114.85,70677.0,108.4497,108.8092,108.4402,108.6673,70677.0
2021-05-05 12:00:00,114.84,115.2,114.84,115.12,91800.0,108.6579,108.9985,108.6579,108.9228,91800.0
2021-05-05 12:30:00,115.15,115.17,114.97,115.1,55659.0,108.9512,108.9701,108.7809,108.9039,55659.0
2021-05-05 13:00:00,115.1,115.5,115.04,115.44,65902.0,108.9039,109.2823,108.8471,109.2256,65902.0
2021-05-05 13:30:00,115.44,115.74,115.35,115.72,89295.0,109.2256,109.5094,109.1404,109.4905,89295.0
2021-05-05 14:00:00,115.72,115.88,115.43,115.54,84867.0,109.4905,109.6419,109.2161,109.3202,84867.0
2021-05-05 14:30:00,115.54,115.64,115.21,115.24,64774.0,109.3202,109.4148,109.0079,109.0363,64774.0
2021-05-05 15:00:00,115.24,115.32,114.71,114.82,120592.0,109.0363,109.112,108.5349,108.6389,120592.0
2021-05-05 15:30:00,114.79,114.91,114.54,114.77,477558.0,108.6106,108.7241,108.374,108.5916,477558.0
2021-05-06 09:30:00,114.99,115.05,114.34,114.78,106321.0,108.7998,108.8566,108.1848,108.6011,106321.0
2021-05-06 10:00:00,114.73,114.82,114.28,114.4,84536.0,108.5538,108.6389,108.128,108.2415,84536.0
2021-05-06 10:30:00,114.35,114.56,114.01,114.08,69779.0,108.1942,108.3929,107.8725,107.9388,69779.0
2021-05-06 11:00:00,114.09,114.19,113.69,114.04,73917.0,107.9482,108.0429,107.5698,107.9009,73917.0
2021-05-06 11:30:00,114.05,114.22,113.81,113.81,67196.0,107.9104,108.0712,107.6833,107.6833,67196.0
2021-05-06 12:00:00,113.84,114.0,113.73,113.83,62912.0,107.7117,107.8631,107.6076,107.7022,62912.0
2021-05-06 12:30:00,113.79,113.87,113.49,113.57,55213.0,107.6644,107.7401,107.3805,107.4562,55213.0
2021-05-06 13:00:00,113.56,113.66,113.27,113.31,40206.0,107.4468,107.5414,107.1724,107.2102,40206.0
2021-05-06 13:30:00,113.32,113.34,113.15,113.18,58902.0,107.2197,107.2386,107.0588,107.0872,58902.0
2021-05-06 14:00:00,113.16,113.44,113.09,113.38,56662.0,107.0683,107.3332,107.0021,107.2765,56662.0
2021-05-06 14:30:00,113.38,113.42,113.19,113.39,68657.0,107.2765,107.3143,107.0967,107.2859,68657.0
2021-05-06 15:00:00,113.39,113.83,113.39,113.81,60973.0,107.2859,107.7022,107.2859,107.6833,60973.0
2021-05-06 15:30:00,113.82,113.97,113.05,113.63,605170.0,107.6928,107.8347,106.9642,107.513,605170.0
2021-05-07 09:30:00,114.12,115.14,113.7,114.95,177885.0,107.9766,108.9417,107.5792,108.7619,177885.0
2021-05-07 10:00:00,114.97,115.31,114.94,115.17,64679.0,108.7809,109.1026,108.7525,108.9701,64679.0
2021-05-07 10:30:00,115.21,115.41,115.06,115.06,146119.0,109.0079,109.1972,108.866,108.866,146119.0
2021-05-07 11:00:00,115.08,115.47,115.04,115.27,73613.0,108.8849,109.2539,108.8471,109.0647,73613.0
2021-05-07 11:30:00,115.27,115.52,115.22,115.28,54158.0,109.0647,109.3013,109.0174,109.0742,54158.0
2021-05-07 12:00:00,115.25,115.28,114.72,114.74,68075.0,109.0458,109.0742,108.5443,108.5632,68075.0
2021-05-07 12:30:00,114.72,114.72,114.27,114.34,49533.0,108.5443,108.5443,108.1185,108.1848,49533.0
2021-05-07 13:00:00,114.37,114.37,114.1,114.15,45499.0,108.2132,108.2132,107.9577,108.005,45499.0
2021-05-07 13:30:00,114.16,114.29,113.95,114.23,101970.0,108.0145,108.1375,107.8158,108.0807,101970.0
2021-05-07 14:00:00,114.23,114.54,114.12,114.49,66166.0,108.0807,108.374,107.9766,108.3267,66166.0
2021-05-07 14:30:00,114.47,114.53,114.33,114.48,74456.0,108.3078,108.3645,108.1753,108.3172,74456.0
2021-05-07 15:00:00,114.45,114.75,114.39,114.75,89393.0,108.2889,108.5727,108.2321,108.5727,89393.0
2021-05-07 15:30:00,114.75,114.95,114.7,114.84,206080.0,108.5727,108.7619,108.5254,108.6579,206080.0
2021-05-10 09:30:00,114.64,115.02,114.14,114.84,105933.0,108.4686,108.8282,107.9955,108.6579,105933.0
2021-05-10 10:00:00,114.84,115.67,114.8,115.63,47274.0,108.6579,109.4432,108.62,109.4053,47274.0
2021-05-10 10:30:00,115.64,115.93,115.48,115.63,80263.0,109.4148,109.6892,109.2634,109.4053,80263.0
2021-05-10 11:00:00,115.63,115.68,115.38,115.49,54961.0,109.4053,109.4526,109.1688,109.2729,54961.0
2021-05-10 11:30:00,115.49,115.58,115.2,115.46,45029.0,109.2729,109.358,108.9985,109.2445,45029.0
2021-05-10 12:00:00,115.47,115.62,115.42,115.44,87291.0,109.2539,109.3959,109.2066,109.2256,87291.0
2021-05-10 12:30:00,115.48,115.58,115.22,115.22,44411.0,109.2634,109.358,109.0174,109.0174,44411.0
2021-05-10 13:00:00,115.27,115.44,115.18,115.29,36818.0,109.0647,109.2256,108.9796,109.0836,36818.0
2021-05-10 13:30:00,115.28,115.39,115.22,115.33,41346.0,109.0742,109.1783,109.0174,109.1215,41346.0
2021-05-10 14:00:00,115.32,115.32,114.82,114.87,49174.0,109.112,109.112,108.6389,108.6862,49174.0
2021-05-10 14:30:00,114.83,114.98,114.66,114.77,53694.0,108.6484,108.7903,108.4876,108.5916,53694.0
2021-05-10 15:00:00,114.75,114.84,114.55,114.64,128965.0,108.5727,108.6579,108.3835,108.4686,128965.0
2021-05-10 15:30:00,114.63,114.63,114.22,114.28,266781.0,108.4592,108.4592,108.0712,108.128,266781.0
2021-05-11 09:30:00,113.29,113.45,112.02,112.74,167382.0,107.1913,107.3427,105.9897,106.6709,167382.0
2021-05-11 10:00:00,112.9,113.48,112.82,112.96,94453.0,106.8223,107.3711,106.7466,106.8791,94453.0
2021-05-11 10:30:00,112.81,112.95,112.57,112.8,51108.0,106.7371,106.8696,106.5101,106.7277,51108.0
2021-05-11 11:00:00,112.72,113.44,112.55,113.44,54220.0,106.652,107.3332,106.4911,107.3332,54220.0
2021-05-11 11:30:00,113.43,113.78,113.41,113.66,40789.0,107.3238,107.6549,107.3048,107.5414,40789.0
2021-05-11 12:00:00,113.66,113.85,113.55,113.6,39817.0,107.5414,107.7212,107.4373,107.4846,39817.0
2021-05-11 12:30:00,113.57,113.57,112.8,112.93,61955.0,107.4562,107.4562,106.7277,106.8507,61955.0
2021-05-11 13:00:00,112.9,113.13,112.89,113.05,51876.0,106.8223,107.0399,106.8128,106.9642,51876.0
2021-05-11 13:30:00,113.07,113.18,112.89,113.14,58290.0,106.9831,107.0872,106.8128,107.0494,58290.0
2021-05-11 14:00:00,113.15,113.22,112.87,113.12,50218.0,107.0588,107.1251,106.7939,107.0305,50218.0
2021-05-11 14:30:00,113.12,113.12,112.57,112.87,161299.0,107.0305,107.0305,106.5101,106.7939,161299.0
2021-05-11 15:00:00,112.88,113.24,112.88,113.01,50569.0,106.8034,107.144,106.8034,106.9264,50569.0
2021-05-11 15:30:00,113.01,113.1,112.6,113.09,183171.0,106.9264,107.0115,106.5384,107.0021,183171.0
2021-05-12 09:30:00,112.97,113.99,112.65,113.51,202926.0,106.8885,107.8536,106.5858,107.3995,202926.0
2021-05-12 10:00:00,113.48,113.7,112.98,112.98,90805.0,107.3711,107.5792,106.898,106.898,90805.0
2021-05-12 10:30:00,112.97,113.0,112.18,112.35,55062.0,106.8885,106.9169,106.1411,106.3019,55062.0
2021-05-12 11:00:00,112.32,112.72,112.28,112.7,59392.0,106.2735,106.652,106.2357,106.6331,59392.0
2021-05-12 11:30:00,112.7,112.89,112.31,112.35,63692.0,106.6331,106.8128,106.2641,106.3019,63692.0
2021-05-12 12:00:00,112.34,112.72,112.33,112.67,59772.0,106.2924,106.652,106.283,106.6047,59772.0
2021-05-12 12:30:00,112.65,112.75,112.18,112.42,67234.0,106.5858,106.6804,106.1411,106.3681,67234.0
2021-05-12 13:00:00,112.39,112.58,112.08,112.09,44539.0,106.3398,106.5195,106.0464,106.0559,44539.0
2021-05-12 13:30:00,112.09,112.22,111.86,112.18,51732.0,106.0559,106.1789,105.8383,106.1411,51732.0
2021-05-12 14:00:00,112.15,112.32,111.8,111.93,92480.0,106.1127,106.2735,105.7815,105.9045,92480.0
2021-05-12 14:30:00,111.93,112.3,111.87,112.23,97041.0,105.9045,106.2546,105.8477,106.1884,97041.0
2021-05-12 15:00:00,112.22,112.25,111.67,111.73,96010.0,106.1789,106.2073,105.6585,105.7153,96010.0
2021-05-12 15:30:00,111.73,111.84,111.39,111.5,417266.0,105.7153,105.8194,105.3936,105.4977,417266.0
2021-05-13 09:30:00,112.35,113.41,111.87,112.01,245118.0,106.3019,107.3048,105.8477,105.9802,245118.0
2021-05-13 10:00:00,112.04,112.78,111.94,112.62,121187.0,106.0086,106.7088,105.914,106.5574,121187.0
2021-05-13 10:30:00,112.63,112.73,112.1,112.65,70680.0,106.5668,106.6614,106.0654,106.5858,70680.0
2021-05-13 11:00:00,112.65,112.66,112.31,112.46,54648.0,106.5858,106.5952,106.2641,106.406,54648.0
2021-05-13 11:30:00,112.45,112.91,112.45,112.75,79313.0,106.3965,106.8318,106.3965,106.6804,79313.0
2021-05-13 12:00:00,112.77,112.98,112.72,112.78,62761.0,106.6993,106.898,106.652,106.7088,62761.0
2021-05-13 12:30:00,112.8,113.05,112.79,112.93,62175.0,106.7277,106.9642,106.7182,106.8507,62175.0
2021-05-13 13:00:00,112.93,113.26,112.75,112.92,81040.0,106.8507,107.1629,106.6804,106.8412,81040.0
2021-05-13 13:30:00,112.89,112.95,112.3,112.4,95625.0,106.8128,106.8696,106.2546,106.3492,95625.0
2021-05-13 14:00:00,112.4,112.9,112.4,112.67,151140.0,106.3492,106.8223,106.3492,106.6047,151140.0
2021-05-13 14:30:00,112.68,112.7,112.2,112.37,133200.0,106.6141,106.6331,106.16,106.3208,133200.0
2021-05-13 15:00:00,112.37,112.53,112.21,112.46,114582.0,106.3208,106.4722,106.1694,106.406,114582.0
2021-05-13 15:30:00,112.46,112.58,112.13,112.14,387065.0,106.406,106.5195,106.0937,106.1032,387065.0
2021-05-14 09:30:00,112.71,112.79,112.11,112.57,149340.0,106.6425,106.7182,106.0748,106.5101,149340.0
2021-05-14 10:00:00,112.57,113.04,112.4,112.67,92827.0,106.5101,106.9548,106.3492,106.6047,92827.0
2021-05-14 10:30:00,112.71,113.24,112.62,113.14,108022.0,106.6425,107.144,106.5574,107.0494,108022.0
2021-05-14 11:00:00,113.15,113.31,112.92,113.07,60085.0,107.0588,107.2102,106.8412,106.9831,60085.0
2021-05-14 11:30:00,113.09,113.16,112.82,112.84,53737.0,107.0021,107.0683,106.7466,106.7655,53737.0
2021-05-14 12:00:00,112.84,112.86,112.72,112.78,46630.0,106.7655,106.7845,106.652,106.7088,46630.0
2021-05-14 12:30:00,112.8,112.96,112.76,112.87,101676.0,106.7277,106.8791,106.6898,106.7939,101676.0
2021-05-14 13:00:00,112.88,112.97,112.69,112.7,64966.0,106.8034,106.8885,106.6236,106.6331,64966.0
2021-05-14 13:30:00,112.7,112.76,112.57,112.59,72919.0,106.6331,106.6898,106.5101,106.529,72919.0
2021-05-14 14:00:00,112.59,113.0,112.59,112.95,109067.0,106.529,106.9169,106.529,106.8696,109067.0
2021-05-14 14:30:00,112.95,113.29,112.94,113.21,78021.0,106.8696,107.1913,106.8601,107.1156,78021.0
2021-05-14 15:00:00,113.2,113.74,113.2,113.47,94850.0,107.1061,107.6171,107.1061,107.3616,94850.0
2021-05-14 15:30:00,113.46,113.47,113.15,113.25,375786.0,107.3522,107.3616,107.0588,107.1535,375786.0
2021-05-17 09:30:00,113.49,113.66,112.93,113.1,174494.0,107.3805,107.5414,106.8507,107.0115,174494.0
2021-05-17 10:00:00,113.07,113.09,112.29,112.29,68975.0,106.9831,107.0021,106.2451,106.2451,68975.0
2021-05-17 10:30:00,112.29,112.54,112.08,112.43,67708.0,106.2451,106.4817,106.0464,106.3776,67708.0
2021-05-17 11:00:00,112.43,112.53,111.98,111.98,69040.0,106.3776,106.4722,105.9518,105.9518,69040.0
2021-05-17 11:30:00,112.02,112.33,111.93,112.29,32788.0,105.9897,106.283,105.9045,106.2451,32788.0
2021-05-17 12:00:00,112.29,112.44,112.19,112.44,20665.0,106.2451,106.3871,106.1505,106.3871,20665.0
2021-05-17 12:30:00,112.42,112.6,112.35,112.47,26484.0,106.3681,106.5384,106.3019,106.4154,26484.0
2021-05-17 13:00:00,112.47,112.53,112.26,112.37,28109.0,106.4154,106.4722,106.2167,106.3208,28109.0
2021-05-17 13:30:00,112.37,112.6,112.35,112.47,50279.0,106.3208,106.5384,106.3019,106.4154,50279.0
2021-05-17 14:00:00,112.45,112.6,112.43,112.56,51388.0,106.3965,106.5384,106.3776,106.5006,51388.0
2021-05-17 14:30:00,112.58,112.69,112.28,112.61,102136.0,106.5195,106.6236,106.2357,106.5479,102136.0
2021-05-17 15:00:00,112.63,112.84,112.49,112.59,89519.0,106.5668,106.7655,106.4344,106.529,89519.0
2021-05-17 15:30:00,112.61,112.75,112.4,112.47,164545.0,106.5479,106.6804,106.3492,106.4154,164545.0
2021-05-18 09:30:00,112.24,112.24,111.59,112.02,126460.0,106.1978,106.1978,105.5828,105.9897,126460.0
2021-05-18 10:00:00,112.05,112.15,111.45,112.15,53234.0,106.0181,106.1127,105.4504,106.1127,53234.0
2021-05-18 10:30:00,112.12,112.24,111.83,111.89,85059.0,106.0843,106.1978,105.8099,105.8667,85059.0
2021-05-18 11:00:00,111.89,112.38,111.88,112.26,84919.0,105.8667,106.3303,105.8572,106.2167,84919.0
2021-05-18 11:30:00,112.25,112.35,112.05,112.05,40518.0,106.2073,106.3019,106.0181,106.0181,40518.0
2021-05-18 12:00:00,112.04,112.4,112.04,112.34,41619.0,106.0086,106.3492,106.0086,106.2924,41619.0
2021-05-18 12:30:00,112.36,112.38,112.21,112.23,29563.0,106.3114,106.3303,106.1694,106.1884,29563.0
2021-05-18 13:00:00,112.27,112.3,112.12,112.21,24228.0,106.2262,106.2546,106.0843,106.1694,24228.0
2021-05-18 13:30:00,112.22,112.25,112.13,112.15,19500.0,106.1789,106.2073,106.0937,106.1127,19500.0
2021-05-18 14:00:00,112.15,112.37,112.03,112.05,43951.0,106.1127,106.3208,105.9991,106.0181,43951.0
2021-05-18 14:30:00,112.05,112.08,111.82,111.99,62196.0,106.0181,106.0464,105.8004,105.9613,62196.0
2021-05-18 15:00:00,111.98,112.06,111.38,111.43,145064.0,105.9518,106.0275,105.3841,105.4314,145064.0
2021-05-18 15:30:00,111.42,111.48,110.66,110.77,550193.0,105.422,105.4787,104.7029,104.807,550193.0
2021-05-19 09:30:00,110.0,110.77,109.04,110.56,177733.0,104.0784,104.807,103.1701,104.6083,177733.0
2021-05-19 10:00:00,110.54,110.76,110.21,110.5,199975.0,104.5893,104.7975,104.2771,104.5515,199975.0
2021-05-19 10:30:00,110.49,110.99,110.35,110.49,115602.0,104.542,105.0151,104.4096,104.542,115602.0
2021-05-19 11:00:00,110.51,110.86,110.41,110.46,135414.0,104.561,104.8921,104.4663,104.5136,135414.0
2021-05-19 11:30:00,110.45,110.48,110.15,110.44,83436.0,104.5042,104.5326,104.2203,104.4947,83436.0
2021-05-19 12:00:00,110.42,110.56,110.24,110.3,123747.0,104.4758,104.6083,104.3055,104.3623,123747.0
2021-05-19 12:30:00,110.28,110.56,110.21,110.4,78635.0,104.3433,104.6083,104.2771,104.4569,78635.0
2021-05-19 13:00:00,110.41,110.52,110.29,110.4,67570.0,104.4663,104.5704,104.3528,104.4569,67570.0
2021-05-19 13:30:00,110.35,110.36,110.03,110.03,113554.0,104.4096,104.419,104.1068,104.1068,113554.0
2021-05-19 14:00:00,110.02,110.5,109.69,110.47,115431.0,104.0973,104.5515,103.7851,104.5231,115431.0
2021-05-19 14:30:00,110.47,110.57,110.16,110.37,160022.0,104.5231,104.6177,104.2298,104.4285,160022.0
2021-05-19 15:00:00,110.37,110.6,110.21,110.56,206133.0,104.4285,104.6461,104.2771,104.6083,206133.0
2021-05-19 15:30:00,110.57,110.74,110.1,110.73,431266.0,104.6177,104.7786,104.173,104.7691,431266.0
2021-05-20 09:30:00,110.94,112.05,110.66,111.9,182117.0,104.9678,106.0181,104.7029,105.8761,182117.0
2021-05-20 10:00:00,111.9,112.4,111.86,112.33,58671.0,105.8761,106.3492,105.8383,106.283,58671.0
2021-05-20 10:30:00,112.33,112.35,111.82,112.04,65988.0,106.283,106.3019,105.8004,106.0086,65988.0
2021-05-20 11:00:00,112.04,112.63,112.03,112.6,157484.0,106.0086,106.5668,105.9991,106.5384,157484.0
2021-05-20 11:30:00,112.62,112.79,112.53,112.6,98071.0,106.5574,106.7182,106.4722,106.5384,98071.0
2021-05-20 12:00:00,112.61,112.74,112.41,112.41,86356.0,106.5479,106.6709,106.3587,106.3587,86356.0
2021-05-20 12:30:00,112.45,112.54,112.11,112.46,68157.0,106.3965,106.4817,106.0748,106.406,68157.0
2021-05-20 13:00:00,112.46,112.67,112.39,112.57,55187.0,106.406,106.6047,106.3398,106.5101,55187.0
2021-05-20 13:30:00,112.56,112.8,112.38,112.57,196518.0,106.5006,106.7277,106.3303,106.5101,196518.0
2021-05-20 14:00:00,112.57,112.75,112.5,112.61,156417.0,106.5101,106.6804,106.4438,106.5479,156417.0
2021-05-20 14:30:00,112.62,112.67,112.45,112.48,81644.0,106.5574,106.6047,106.3965,106.4249,81644.0
2021-05-20 15:00:00,112.48,112.82,112.31,112.79,88443.0,106.4249,106.7466,106.2641,106.7182,88443.0
2021-05-20 15:30:00,112.79,112.79,111.8,111.97,677600.0,106.7182,106.7182,105.7815,105.9424,677600.0
2021-05-21 09:30:00,112.36,113.41,112.35,113.41,159496.0,106.3114,107.3048,106.3019,107.3048,159496.0
2021-05-21 10:00:00,113.36,113.69,113.13,113.52,65389.0,107.2575,107.5698,107.0399,107.4089,65389.0
2021-05-21 10:30:00,113.48,113.65,113.28,113.29,55610.0,107.3711,107.5319,107.1818,107.1913,55610.0
2021-05-21 11:00:00,113.33,113.37,113.05,113.05,30367.0,107.2291,107.267,106.9642,106.9642,30367.0
2021-05-21 11:30:00,113.06,113.3,112.92,113.0,30663.0,106.9737,107.2008,106.8412,106.9169,30663.0
2021-05-21 12:00:00,112.98,113.1,112.69,113.03,64514.0,106.898,107.0115,106.6236,106.9453,64514.0
2021-05-21 12:30:00,113.05,113.15,112.94,113.02,54190.0,106.9642,107.0588,106.8601,106.9358,54190.0
2021-05-21 13:00:00,113.01,113.1,112.93,113.09,43286.0,106.9264,107.0115,106.8507,107.0021,43286.0
2021-05-21 13:30:00,113.07,113.2,113.04,113.2,47242.0,106.9831,107.1061,106.9548,107.1061,47242.0
2021-05-21 14:00:00,113.2,113.41,113.08,113.1,74298.0,107.1061,107.3048,106.9926,107.0115,74298.0
2021-05-21 14:30:00,113.1,113.11,112.85,113.01,84005.0,107.0115,107.021,106.775,106.9264,84005.0
2021-05-21 15:00:00,113.02,113.5,112.9,113.44,94414.0,106.9358,107.39,106.8223,107.3332,94414.0
2021-05-21 15:30:00,113.42,113.51,112.99,113.2,367748.0,107.3143,107.3995,106.9075,107.1061,367748.0
2021-05-24 09:30:00,113.66,114.38,113.47,113.69,79714.0,107.5414,108.2226,107.3616,107.5698,79714.0
2021-05-24 10:00:00,113.72,114.02,113.61,113.98,51682.0,107.5982,107.882,107.4941,107.8442,51682.0
2021-05-24 10:30:00,113.97,114.35,113.96,114.3,53109.0,107.8347,108.1942,107.8252,108.1469,53109.0
2021-05-24 11:00:00,114.27,114.33,114.1,114.32,63663.0,108.1185,108.1753,107.9577,108.1659,63663.0
2021-05-24 11:30:00,114.32,114.35,113.91,113.94,51210.0,108.1659,108.1942,107.7779,107.8063,51210.0
2021-05-24 12:00:00,113.93,114.15,113.93,113.97,31483.0,107.7968,108.005,107.7968,107.8347,31483.0
2021-05-24 12:30:00,114.0,114.06,113.86,113.99,47796.0,107.8631,107.9199,107.7306,107.8536,47796.0
2021-05-24 13:00:00,113.98,114.03,113.86,114.0,45955.0,107.8442,107.8915,107.7306,107.8631,45955.0
2021-05-24 13:30:00,114.0,114.03,113.65,113.69,66240.0,107.8631,107.8915,107.5319,107.5698,66240.0
2021-05-24 14:00:00,113.69,113.87,113.49,113.51,141125.0,107.5698,107.7401,107.3805,107.3995,141125.0
2021-05-24 14:30:00,113.5,113.61,112.9,112.92,210130.0,107.39,107.4941,106.8223,106.8412,210130.0
2021-05-24 15:00:00,112.91,113.05,112.7,112.79,221087.0,106.8318,106.9642,106.6331,106.7182,221087.0
2021-05-24 15:30:00,112.8,113.2,112.73,112.97,265757.0,106.7277,107.1061,106.6614,106.8885,265757.0
2021-05-25 09:30:00,113.27,113.43,112.71,112.95,73238.0,107.1724,107.3238,106.6425,106.8696,73238.0
2021-05-25 10:00:00,112.95,113.11,112.78,113.0,31124.0,106.8696,107.021,106.7088,106.9169,31124.0
2021-05-25 10:30:00,112.94,113.34,112.93,113.3,31697.0,106.8601,107.2386,106.8507,107.2008,31697.0
2021-05-25 11:00:00,113.28,113.42,113.0,113.26,34302.0,107.1818,107.3143,106.9169,107.1629,34302.0
2021-05-25 11:30:00,113.21,113.25,112.83,113.05,40745.0,107.1156,107.1535,106.7561,106.9642,40745.0
2021-05-25 12:00:00,113.1,113.38,113.07,113.34,18048.0,107.0115,107.2765,106.9831,107.2386,18048.0
2021-05-25 12:30:00,113.33,113.38,113.21,113.31,28288.0,107.2291,107.2765,107.1156,107.2102,28288.0
2021-05-25 13:00:00,113.3,113.31,113.06,113.18,22800.0,107.2008,107.2102,106.9737,107.0872,22800.0
2021-05-25 13:30:00,113.21,113.28,113.09,113.23,25878.0,107.1156,107.1818,107.0021,107.1345,25878.0
2021-05-25 14:00:00,113.22,113.28,113.09,113.09,20810.0,107.1251,107.1818,107.0021,107.0021,20810.0
2021-05-25 14:30:00,113.08,113.19,112.97,113.05,28877.0,106.9926,107.0967,106.8885,106.9642,28877.0
2021-05-25 15:00:00,113.04,113.08,112.93,113.05,39245.0,106.9548,106.9926,106.8507,106.9642,39245.0
2021-05-25 15:30:00,113.03,113.04,112.11,112.38,455538.0,106.9453,106.9548,106.0748,106.3303,455538.0
2021-05-26 09:30:00,113.09,113.09,111.96,112.64,146180.0,107.0021,107.0021,105.9329,106.5763,146180.0
2021-05-26 10:00:00,112.66,113.49,112.53,113.46,104881.0,106.5952,107.3805,106.4722,107.3522,104881.0
2021-05-26 10:30:00,113.44,113.81,113.13,113.16,161831.0,107.3332,107.6833,107.0399,107.0683,161831.0
2021-05-26 11:00:00,113.16,113.48,113.16,113.46,44829.0,107.0683,107.3711,107.0683,107.3522,44829.0
2021-05-26 11:30:00,113.43,113.65,113.4,113.62,50441.0,107.3238,107.5319,107.2954,107.5035,50441.0
2021-05-26 12:00:00,113.59,113.67,113.44,113.5,43278.0,107.4752,107.5508,107.3332,107.39,43278.0
2021-05-26 12:30:00,113.51,113.69,113.48,113.5,58276.0,107.3995,107.5698,107.3711,107.39,58276.0
2021-05-26 13:00:00,113.5,113.55,113.31,113.31,43902.0,107.39,107.4373,107.2102,107.2102,43902.0
2021-05-26 13:30:00,113.35,113.37,113.0,113.08,93331.0,107.2481,107.267,106.9169,106.9926,93331.0
2021-05-26 14:00:00,113.08,113.08,112.6,112.69,75676.0,106.9926,106.9926,106.5384,106.6236,75676.0
2021-05-26 14:30:00,112.7,112.88,112.67,112.72,31582.0,106.6331,106.8034,106.6047,106.652,31582.0
2021-05-26 15:00:00,112.7,112.77,112.6,112.7,38765.0,106.6331,106.6993,106.5384,106.6331,38765.0
2021-05-26 15:30:00,112.69,112.7,112.22,112.43,410002.0,106.6236,106.6331,106.1789,106.3776,410002.0
2021-05-27 09:30:00,112.82,112.99,112.31,112.65,90236.0,106.7466,106.9075,106.2641,106.5858,90236.0
2021-05-27 10:00:00,112.67,112.7,112.42,112.43,48253.0,106.6047,106.6331,106.3681,106.3776,48253.0
2021-05-27 10:30:00,112.45,112.49,112.12,112.43,57927.0,106.3965,106.4344,106.0843,106.3776,57927.0
2021-05-27 11:00:00,112.42,112.5,112.3,112.3,45163.0,106.3681,106.4438,106.2546,106.2546,45163.0
2021-05-27 11:30:00,112.3,112.59,112.22,112.57,42758.0,106.2546,106.529,106.1789,106.5101,42758.0
2021-05-27 12:00:00,112.57,112.7,112.5,112.59,32907.0,106.5101,106.6331,106.4438,106.529,32907.0
2021-05-27 12:30:00,112.6,112.71,112.5,112.52,32769.0,106.5384,106.6425,106.4438,106.4628,32769.0
2021-05-27 13:00:00,112.55,112.65,112.34,112.38,100991.0,106.4911,106.5858,106.2924,106.3303,100991.0
2021-05-27 13:30:00,112.37,112.58,112.3,112.36,81678.0,106.3208,106.5195,106.2546,106.3114,81678.0
2021-05-27 14:00:00,112.35,112.44,112.27,112.38,49267.0,106.3019,106.3871,106.2262,106.3303,49267.0
2021-05-27 14:30:00,112.39,112.44,112.2,112.37,58339.0,106.3398,106.3871,106.16,106.3208,58339.0
2021-05-27 15:00:00,112.36,112.36,112.17,112.18,84550.0,106.3114,106.3114,106.1316,106.1411,84550.0
2021-05-27 15:30:00,112.19,112.25,111.97,112.0,631562.0,106.1505,106.2073,105.9424,105.9707,631562.0
2021-05-28 09:30:00,112.42,113.08,112.07,112.45,235601.0,106.3681,106.9926,106.037,106.3965,235601.0
2021-05-28 10:00:00,112.47,112.66,112.38,112.43,122277.0,106.4154,106.5952,106.3303,106.3776,122277.0
2021-05-28 10:30:00,112.42,112.62,112.17,112.52,158200.0,106.3681,106.5574,106.1316,106.4628,158200.0
2021-05-28 11:00:00,112.55,112.69,112.19,112.69,89648.0,106.4911,106.6236,106.1505,106.6236,89648.0
2021-05-28 11:30:00,112.69,112.81,112.54,112.61,61771.0,106.6236,106.7371,106.4817,106.5479,61771.0
2021-05-28 12:00:00,112.63,112.73,112.59,112.6,54038.0,106.5668,106.6614,106.529,106.5384,54038.0
2021-05-28 12:30:00,112.59,112.6,112.1,112.18,227044.0,106.529,106.5384,106.0654,106.1411,227044.0
2021-05-28 13:00:00,112.18,112.47,112.17,112.39,252575.0,106.1411,106.4154,106.1316,106.3398,252575.0
2021-05-28 13:30:00,112.39,112.52,112.28,112.45,85151.0,106.3398,106.4628,106.2357,106.3965,85151.0
2021-05-28 14:00:00,112.43,112.69,112.41,112.5,122956.0,106.3776,106.6236,106.3587,106.4438,122956.0
2021-05-28 14:30:00,112.5,112.85,112.43,112.46,167075.0,106.4438,106.775,106.3776,106.406,167075.0
2021-05-28 15:00:00,112.46,112.83,112.39,112.8,237968.0,106.406,106.7561,106.3398,106.7277,237968.0
2021-05-28 15:30:00,112.78,113.14,112.76,112.93,408642.0,106.7088,107.0494,106.6898,106.8507,408642.0
2021-06-01 09:30:00,113.86,114.0,111.94,112.14,278896.0,107.7306,107.8631,105.914,106.1032,278896.0
2021-06-01 10:00:00,112.12,112.18,110.44,110.61,281916.0,106.0843,106.1411,104.4947,104.6556,281916.0
2021-06-01 10:30:00,110.61,111.36,110.36,111.36,145742.0,104.6556,105.3652,104.419,105.3652,145742.0
2021-06-01 11:00:00,111.37,111.45,110.98,111.31,62252.0,105.3747,105.4504,105.0057,105.3179,62252.0
2021-06-01 11:30:00,111.32,111.44,110.66,111.18,196440.0,105.3274,105.4409,104.7029,105.1949,196440.0
2021-06-01 12:00:00,111.18,111.18,110.62,110.76,193677.0,105.1949,105.1949,104.665,104.7975,193677.0
2021-06-01 12:30:00,110.78,111.17,110.77,111.0,113895.0,104.8164,105.1854,104.807,105.0246,113895.0
2021-06-01 13:00:00,111.0,111.01,110.47,110.57,64671.0,105.0246,105.034,104.5231,104.6177,64671.0
2021-06-01 13:30:00,110.56,110.77,110.53,110.69,64802.0,104.6083,104.807,104.5799,104.7313,64802.0
2021-06-01 14:00:00,110.7,110.79,110.43,110.45,93309.0,104.7407,104.8259,104.4853,104.5042,93309.0
2021-06-01 14:30:00,110.45,110.62,110.29,110.37,80273.0,104.5042,104.665,104.3528,104.4285,80273.0
2021-06-01 15:00:00,110.38,110.48,110.21,110.34,121001.0,104.438,104.5326,104.2771,104.4001,121001.0
2021-06-01 15:30:00,110.34,110.36,109.6,109.83,681412.0,104.4001,104.419,103.6999,103.9176,681412.0
2021-06-02 09:30:00,110.06,111.0,110.06,110.94,155097.0,104.1352,105.0246,104.1352,104.9678,155097.0
2021-06-02 10:00:00,110.94,110.97,110.4,110.62,358291.0,104.9678,104.9962,104.4569,104.665,358291.0
2021-06-02 10:30:00,110.63,110.69,110.2,110.44,341876.0,104.6745,104.7313,104.2676,104.4947,341876.0
2021-06-02 11:00:00,110.47,111.11,110.45,111.0,176613.0,104.5231,105.1287,104.5042,105.0246,176613.0
2021-06-02 11:30:00,111.0,111.27,110.9,111.14,145114.0,105.0246,105.28,104.93,105.157,145114.0
2021-06-02 12:00:00,111.14,111.16,110.85,110.99,74320.0,105.157,105.176,104.8827,105.0151,74320.0
2021-06-02 12:30:00,111.0,111.66,110.96,111.6,71712.0,105.0246,105.649,104.9867,105.5923,71712.0
2021-06-02 13:00:00,111.64,111.67,111.29,111.47,85007.0,105.6301,105.6585,105.299,105.4693,85007.0
2021-06-02 13:30:00,111.5,111.55,111.35,111.45,67470.0,105.4977,105.545,105.3557,105.4504,67470.0
2021-06-02 14:00:00,111.49,111.59,111.34,111.47,69147.0,105.4882,105.5828,105.3463,105.4693,69147.0
2021-06-02 14:30:00,111.47,111.7,111.41,111.64,44312.0,105.4693,105.6869,105.4125,105.6301,44312.0
2021-06-02 15:00:00,111.63,111.81,111.56,111.66,76161.0,105.6207,105.791,105.5544,105.649,76161.0
2021-06-02 15:30:00,111.65,111.94,111.35,111.74,390419.0,105.6396,105.914,105.3557,105.7247,390419.0
2021-06-03 09:30:00,111.48,111.7,111.0,111.11,73525.0,105.4787,105.6869,105.0246,105.1287,73525.0
2021-06-03 10:00:00,111.09,111.47,111.0,111.0,70625.0,105.1097,105.4693,105.0246,105.0246,70625.0
2021-06-03 10:30:00,111.04,111.68,110.76,111.63,66924.0,105.0624,105.668,104.7975,105.6207,66924.0
2021-06-03 11:00:00,111.64,112.17,111.58,112.09,60324.0,105.6301,106.1316,105.5734,106.0559,60324.0
2021-06-03 11:30:00,112.09,112.16,111.9,112.13,39901.0,106.0559,106.1221,105.8761,106.0937,39901.0
2021-06-03 12:00:00,112.16,112.34,112.09,112.33,51174.0,106.1221,106.2924,106.0559,106.283,51174.0
2021-06-03 12:30:00,112.35,112.55,112.28,112.55,80655.0,106.3019,106.4911,106.2357,106.4911,80655.0
2021-06-03 13:00:00,112.53,112.54,112.08,112.12,69387.0,106.4722,106.4817,106.0464,106.0843,69387.0
2021-06-03 13:30:00,112.07,112.26,111.98,112.05,49492.0,106.037,106.2167,105.9518,106.0181,49492.0
2021-06-03 14:00:00,112.03,112.08,111.83,111.83,57337.0,105.9991,106.0464,105.8099,105.8099,57337.0
2021-06-03 14:30:00,111.85,111.98,111.72,111.72,54849.0,105.8288,105.9518,105.7058,105.7058,54849.0
2021-06-03 15:00:00,111.74,111.83,111.67,111.82,75759.0,105.7247,105.8099,105.6585,105.8004,75759.0
2021-06-03 15:30:00,111.82,111.82,111.5,111.6,330514.0,105.8004,105.8004,105.4977,105.5923,330514.0
2021-06-04 09:30:00,111.96,112.15,111.42,111.59,76967.0,105.9329,106.1127,105.422,105.5828,76967.0
2021-06-04 10:00:00,111.61,111.84,111.46,111.57,54796.0,105.6017,105.8194,105.4598,105.5639,54796.0
2021-06-04 10:30:00,111.55,111.77,111.52,111.73,35267.0,105.545,105.7531,105.5166,105.7153,35267.0
2021-06-04 11:00:00,111.7,111.98,111.7,111.81,86000.0,105.6869,105.9518,105.6869,105.791,86000.0
2021-06-04 11:30:00,111.77,111.8,111.59,111.64,25211.0,105.7531,105.7815,105.5828,105.6301,25211.0
2021-06-04 12:00:00,111.65,111.74,111.61,111.67,26723.0,105.6396,105.7247,105.6017,105.6585,26723.0
2021-06-04 12:30:00,111.67,111.75,111.62,111.68,35994.0,105.6585,105.7342,105.6112,105.668,35994.0
2021-06-04 13:00:00,111.67,111.72,111.61,111.63,34593.0,105.6585,105.7058,105.6017,105.6207,34593.0
2021-06-04 13:30:00,111.63,111.91,111.62,111.81,42418.0,105.6207,105.8856,105.6112,105.791,42418.0
2021-06-04 14:00:00,111.78,111.99,111.76,111.95,60204.0,105.7626,105.9613,105.7437,105.9234,60204.0
2021-06-04 14:30:00,111.94,112.17,111.94,112.1,56444.0,105.914,106.1316,105.914,106.0654,56444.0
2021-06-04 15:00:00,112.08,112.3,112.06,112.23,69702.0,106.0464,106.2546,106.0275,106.1884,69702.0
2021-06-04 15:30:00,112.23,112.56,112.11,112.18,352851.0,106.1884,106.5006,106.0748,106.1411,352851.0
2021-06-07 09:30:00,112.23,112.23,111.18,111.21,84525.0,106.1884,106.1884,105.1949,105.2233,84525.0
2021-06-07 10:00:00,111.18,111.41,111.09,111.15,44451.0,105.1949,105.4125,105.1097,105.1665,44451.0
2021-06-07 10:30:00,111.14,111.55,111.03,111.42,51175.0,105.157,105.545,105.053,105.422,51175.0
2021-06-07 11:00:00,111.42,111.42,111.05,111.06,48383.0,105.422,105.422,105.0719,105.0813,48383.0
2021-06-07 11:30:00,111.05,111.1,110.89,110.95,32600.0,105.0719,105.1192,104.9205,104.9773,32600.0
2021-06-07 12:00:00,110.93,110.98,110.7,110.79,32886.0,104.9583,105.0057,104.7407,104.8259,32886.0
2021-06-07 12:30:00,110.81,110.89,110.61,110.64,38024.0,104.8448,104.9205,104.6556,104.684,38024.0
2021-06-07 13:00:00,110.63,110.73,110.4,110.42,122177.0,104.6745,104.7691,104.4569,104.4758,122177.0
2021-06-07 13:30:00,110.42,110.56,110.32,110.51,114030.0,104.4758,104.6083,104.3812,104.561,114030.0
2021-06-07 14:00:00,110.48,110.55,110.37,110.42,44347.0,104.5326,104.5988,104.4285,104.4758,44347.0
2021-06-07 14:30:00,110.43,110.69,110.4,110.44,86977.0,104.4853,104.7313,104.4569,104.4947,86977.0
2021-06-07 15:00:00,110.42,110.55,110.22,110.52,152996.0,104.4758,104.5988,104.2866,104.5704,152996.0
2021-06-07 15:30:00,110.54,110.56,110.18,110.41,317899.0,104.5893,104.6083,104.2487,104.4663,317899.0
2021-06-08 09:30:00,110.58,110.58,110.02,110.2,142904.0,104.6272,104.6272,104.0973,104.2676,142904.0
2021-06-08 10:00:00,110.21,110.9,110.05,110.78,193708.0,104.2771,104.93,104.1257,104.8164,193708.0
2021-06-08 10:30:00,110.79,110.87,110.51,110.53,85650.0,104.8259,104.9016,104.561,104.5799,85650.0
2021-06-08 11:00:00,110.55,110.87,110.48,110.65,118391.0,104.5988,104.9016,104.5326,104.6934,118391.0
2021-06-08 11:30:00,110.64,111.07,110.58,111.07,62543.0,104.684,105.0908,104.6272,105.0908,62543.0
2021-06-08 12:00:00,111.05,111.21,110.94,111.14,91204.0,105.0719,105.2233,104.9678,105.157,91204.0
2021-06-08 12:30:00,111.16,111.42,111.08,111.29,98137.0,105.176,105.422,105.1003,105.299,98137.0
2021-06-08 13:00:00,111.29,111.42,111.16,111.41,61595.0,105.299,105.422,105.176,105.4125,61595.0
2021-06-08 13:30:00,111.39,111.41,111.07,111.11,52104.0,105.3936,105.4125,105.0908,105.1287,52104.0
2021-06-08 14:00:00,111.09,111.22,110.9,111.12,107850.0,105.1097,105.2327,104.93,105.1381,107850.0
2021-06-08 14:30:00,111.14,111.16,111.02,111.09,65238.0,105.157,105.176,105.0435,105.1097,65238.0
2021-06-08 15:00:00,111.09,111.21,111.0,111.07,123425.0,105.1097,105.2233,105.0246,105.0908,123425.0
2021-06-08 15:30:00,111.06,111.21,110.94,111.07,298325.0,105.0813,105.2233,104.9678,105.0908,298325.0
2021-06-09 09:30:00,111.15,111.42,110.89,111.27,190848.0,105.1665,105.422,104.9205,105.28,190848.0
2021-06-09 10:00:00,111.31,111.34,110.74,110.98,76376.0,105.3179,105.3463,104.7786,105.0057,76376.0
2021-06-09 10:30:00,110.98,111.48,110.91,111.44,54856.0,105.0057,105.4787,104.9394,105.4409,54856.0
2021-06-09 11:00:00,111.44,111.6,111.32,111.48,62611.0,105.4409,105.5923,105.3274,105.4787,62611.0
2021-06-09 11:30:00,111.46,111.65,111.44,111.64,45179.0,105.4598,105.6396,105.4409,105.6301,45179.0
2021-06-09 12:00:00,111.64,111.72,111.36,111.41,50800.0,105.6301,105.7058,105.3652,105.4125,50800.0
2021-06-09 12:30:00,111.41,111.42,110.94,111.1,95108.0,105.4125,105.422,104.9678,105.1192,95108.0
2021-06-09 13:00:00,111.12,111.26,111.11,111.17,39688.0,105.1381,105.2706,105.1287,105.1854,39688.0
2021-06-09 13:30:00,111.17,111.18,111.04,111.07,49092.0,105.1854,105.1949,105.0624,105.0908,49092.0
2021-06-09 14:00:00,111.07,111.2,111.04,111.16,31605.0,105.0908,105.2138,105.0624,105.176,31605.0
2021-06-09 14:30:00,111.17,111.24,111.1,111.14,61927.0,105.1854,105.2517,105.1192,105.157,61927.0
2021-06-09 15:00:00,111.13,111.15,111.0,111.01,43447.0,105.1476,105.1665,105.0246,105.034,43447.0
2021-06-09 15:30:00,110.99,111.11,110.83,110.85,207522.0,105.0151,105.1287,104.8637,104.8827,207522.0
2021-06-10 09:30:00,110.79,111.34,110.79,111.16,57099.0,104.8259,105.3463,104.8259,105.176,57099.0
2021-06-10 10:00:00,111.16,111.2,110.74,110.82,44214.0,105.176,105.2138,104.7786,104.8543,44214.0
2021-06-10 10:30:00,110.84,111.12,110.84,111.05,67407.0,104.8732,105.1381,104.8732,105.0719,67407.0
2021-06-10 11:00:00,111.05,111.43,110.99,111.41,66450.0,105.0719,105.4314,105.0151,105.4125,66450.0
2021-06-10 11:30:00,111.45,111.67,111.45,111.62,35664.0,105.4504,105.6585,105.4504,105.6112,35664.0
2021-06-10 12:00:00,111.63,111.88,111.61,111.71,64134.0,105.6207,105.8572,105.6017,105.6964,64134.0
2021-06-10 12:30:00,111.7,111.84,111.59,111.81,163584.0,105.6869,105.8194,105.5828,105.791,163584.0
2021-06-10 13:00:00,111.82,111.95,111.74,111.8,378318.0,105.8004,105.9234,105.7247,105.7815,378318.0
2021-06-10 13:30:00,111.83,111.83,111.7,111.78,61578.0,105.8099,105.8099,105.6869,105.7626,61578.0
2021-06-10 14:00:00,111.82,111.82,111.59,111.71,64010.0,105.8004,105.8004,105.5828,105.6964,64010.0
2021-06-10 14:30:00,111.73,111.87,111.71,111.78,66160.0,105.7153,105.8477,105.6964,105.7626,66160.0
2021-06-10 15:00:00,111.76,111.84,111.61,111.76,157961.0,105.7437,105.8194,105.6017,105.7437,157961.0
2021-06-10 15:30:00,111.76,111.86,111.61,111.71,331766.0,105.7437,105.8383,105.6017,105.6964,331766.0
2021-06-11 09:30:00,112.1,113.15,112.1,112.82,130542.0,106.0654,107.0588,106.0654,106.7466,130542.0
2021-06-11 10:00:00,112.84,112.89,112.22,112.27,57052.0,106.7655,106.8128,106.1789,106.2262,57052.0
2021-06-11 10:30:00,112.26,112.54,112.18,112.51,133525.0,106.2167,106.4817,106.1411,106.4533,133525.0
2021-06-11 11:00:00,112.55,112.74,112.46,112.59,114741.0,106.4911,106.6709,106.406,106.529,114741.0
2021-06-11 11:30:00,112.6,112.67,112.33,112.44,122338.0,106.5384,106.6047,106.283,106.3871,122338.0
2021-06-11 12:00:00,112.43,112.52,112.37,112.44,252778.0,106.3776,106.4628,106.3208,106.3871,252778.0
2021-06-11 12:30:00,112.44,112.46,112.2,112.32,199773.0,106.3871,106.406,106.16,106.2735,199773.0
2021-06-11 13:00:00,112.32,112.44,112.28,112.35,147173.0,106.2735,106.3871,106.2357,106.3019,147173.0
2021-06-11 13:30:00,112.36,112.45,112.31,112.38,93977.0,106.3114,106.3965,106.2641,106.3303,93977.0
2021-06-11 14:00:00,112.38,112.47,112.31,112.46,322721.0,106.3303,106.4154,106.2641,106.406,322721.0
2021-06-11 14:30:00,112.45,112.51,112.37,112.41,82042.0,106.3965,106.4533,106.3208,106.3587,82042.0
2021-06-11 15:00:00,112.4,112.71,112.33,112.5,212896.0,106.3492,106.6425,106.283,106.4438,212896.0
2021-06-11 15:30:00,112.5,112.67,112.42,112.66,313720.0,106.4438,106.6047,106.3681,106.5952,313720.0
2021-06-14 09:30:00,112.7,112.97,112.24,112.52,278847.0,106.6331,106.8885,106.1978,106.4628,278847.0
2021-06-14 10:00:00,112.55,113.11,112.52,113.01,440290.0,106.4911,107.021,106.4628,106.9264,440290.0
2021-06-14 10:30:00,113.01,113.17,112.9,112.99,138489.0,106.9264,107.0778,106.8223,106.9075,138489.0
2021-06-14 11:00:00,113.0,113.05,112.7,112.83,87166.0,106.9169,106.9642,106.6331,106.7561,87166.0
2021-06-14 11:30:00,112.83,113.04,112.8,113.01,142916.0,106.7561,106.9548,106.7277,106.9264,142916.0
2021-06-14 12:00:00,113.0,113.04,112.91,112.95,63713.0,106.9169,106.9548,106.8318,106.8696,63713.0
2021-06-14 12:30:00,112.94,113.11,112.79,113.1,83520.0,106.8601,107.021,106.7182,107.0115,83520.0
2021-06-14 13:00:00,113.1,113.19,112.97,113.0,124992.0,107.0115,107.0967,106.8885,106.9169,124992.0
2021-06-14 13:30:00,113.01,113.24,112.96,113.07,108810.0,106.9264,107.144,106.8791,106.9831,108810.0
2021-06-14 14:00:00,113.07,113.24,113.03,113.17,145025.0,106.9831,107.144,106.9453,107.0778,145025.0
2021-06-14 14:30:00,113.18,113.55,113.18,113.49,185760.0,107.0872,107.4373,107.0872,107.3805,185760.0
2021-06-14 15:00:00,113.49,113.65,113.34,113.51,158870.0,107.3805,107.5319,107.2386,107.3995,158870.0
2021-06-14 15:30:00,113.51,113.92,113.37,113.92,427829.0,107.3995,107.7874,107.267,107.7874,427829.0
2021-06-15 09:30:00,113.89,114.08,113.23,113.3,392643.0,108.0708,108.2511,107.4445,107.511,392643.0
2021-06-15 10:00:00,113.43,114.1,113.43,113.85,113208.0,107.6343,108.2701,107.6343,108.0329,113208.0
2021-06-15 10:30:00,113.85,114.24,113.77,113.9,55992.0,108.0329,108.4029,107.957,108.0803,55992.0
2021-06-15 11:00:00,113.92,114.34,113.91,114.2,75515.0,108.0993,108.4978,108.0898,108.365,75515.0
2021-06-15 11:30:00,114.19,114.21,114.0,114.08,57865.0,108.3555,108.3745,108.1752,108.2511,57865.0
2021-06-15 12:00:00,114.06,114.29,114.04,114.26,60213.0,108.2321,108.4504,108.2132,108.4219,60213.0
2021-06-15 12:30:00,114.25,114.42,114.17,114.33,104241.0,108.4124,108.5737,108.3365,108.4883,104241.0
2021-06-15 13:00:00,114.32,114.35,113.89,114.04,279460.0,108.4789,108.5073,108.0708,108.2132,279460.0
2021-06-15 13:30:00,114.01,114.4,114.01,114.34,71324.0,108.1847,108.5548,108.1847,108.4978,71324.0
2021-06-15 14:00:00,114.35,114.5,114.32,114.44,37689.0,108.5073,108.6497,108.4789,108.5927,37689.0
2021-06-15 14:30:00,114.44,114.68,114.43,114.57,102377.0,108.5927,108.8205,108.5832,108.7161,102377.0
2021-06-15 15:00:00,114.6,114.6,114.36,114.39,92764.0,108.7446,108.7446,108.5168,108.5453,92764.0
2021-06-15 15:30:00,114.41,114.46,113.99,114.09,248691.0,108.5643,108.6117,108.1657,108.2606,248691.0
2021-06-16 09:30:00,114.49,114.83,114.13,114.69,142301.0,108.6402,108.9628,108.2986,108.83,142301.0
2021-06-16 10:00:00,114.72,114.8,114.53,114.76,60263.0,108.8584,108.9343,108.6781,108.8964,60263.0
2021-06-16 10:30:00,114.8,114.85,114.5,114.75,131880.0,108.9343,108.9818,108.6497,108.8869,131880.0
2021-06-16 11:00:00,114.73,114.9,114.66,114.79,85507.0,108.8679,109.0292,108.8015,108.9248,85507.0
2021-06-16 11:30:00,114.79,114.82,114.5,114.56,91390.0,108.9248,108.9533,108.6497,108.7066,91390.0
2021-06-16 12:00:00,114.55,114.7,114.44,114.53,140966.0,108.6971,108.8394,108.5927,108.6781,140966.0
2021-06-16 12:30:00,114.53,114.6,114.36,114.47,52655.0,108.6781,108.7446,108.5168,108.6212,52655.0
2021-06-16 13:00:00,114.47,114.61,114.41,114.59,70832.0,108.6212,108.754,108.5643,108.7351,70832.0
2021-06-16 13:30:00,114.59,114.63,113.94,113.96,139055.0,108.7351,108.773,108.1183,108.1373,139055.0
2021-06-16 14:00:00,113.92,114.36,113.41,114.17,153294.0,108.0993,108.5168,107.6154,108.3365,153294.0
2021-06-16 14:30:00,114.18,114.25,113.72,114.11,171100.0,108.346,108.4124,107.9095,108.2796,171100.0
2021-06-16 15:00:00,114.14,114.57,114.04,114.05,108269.0,108.3081,108.7161,108.2132,108.2227,108269.0
2021-06-16 15:30:00,114.06,114.11,113.69,113.86,319516.0,108.2321,108.2796,107.881,108.0424,319516.0
2021-06-17 09:30:00,113.8,113.94,113.43,113.59,147219.0,107.9854,108.1183,107.6343,107.7862,147219.0
2021-06-17 10:00:00,113.56,113.73,113.01,113.65,172155.0,107.7577,107.919,107.2358,107.8431,172155.0
2021-06-17 10:30:00,113.66,114.42,113.66,114.16,88115.0,107.8526,108.5737,107.8526,108.327,88115.0
2021-06-17 11:00:00,114.16,114.22,113.8,114.1,77038.0,108.327,108.384,107.9854,108.2701,77038.0
2021-06-17 11:30:00,114.08,114.24,113.86,114.03,109731.0,108.2511,108.4029,108.0424,108.2037,109731.0
2021-06-17 12:00:00,113.99,114.03,113.69,113.93,64862.0,108.1657,108.2037,107.881,108.1088,64862.0
2021-06-17 12:30:00,113.89,114.17,113.8,114.0,96660.0,108.0708,108.3365,107.9854,108.1752,96660.0
2021-06-17 13:00:00,114.04,114.14,113.94,114.09,38342.0,108.2132,108.3081,108.1183,108.2606,38342.0
2021-06-17 13:30:00,114.07,114.18,113.88,113.89,52894.0,108.2416,108.346,108.0613,108.0708,52894.0
2021-06-17 14:00:00,113.88,114.09,113.85,114.09,53622.0,108.0613,108.2606,108.0329,108.2606,53622.0
2021-06-17 14:30:00,114.08,114.11,113.89,113.89,87033.0,108.2511,108.2796,108.0708,108.0708,87033.0
2021-06-17 15:00:00,113.87,114.25,113.84,114.17,101967.0,108.0518,108.4124,108.0234,108.3365,101967.0
2021-06-17 15:30:00,114.17,114.27,113.94,114.04,330342.0,108.3365,108.4314,108.1183,108.2132,330342.0
2021-06-18 09:30:00,113.6,113.68,112.64,112.9,656572.0,107.7956,107.8716,106.8847,107.1314,656572.0
2021-06-18 10:00:00,112.92,113.03,112.37,112.49,193069.0,107.1504,107.2548,106.6285,106.7424,193069.0
2021-06-18 10:30:00,112.5,112.72,112.34,112.71,161028.0,106.7518,106.9606,106.6,106.9511,161028.0
2021-06-18 11:00:00,112.71,112.76,112.33,112.61,161437.0,106.9511,106.9986,106.5905,106.8562,161437.0
2021-06-18 11:30:00,112.64,113.16,112.58,113.16,77293.0,106.8847,107.3781,106.8278,107.3781,77293.0
2021-06-18 12:00:00,113.14,113.32,112.95,113.32,112208.0,107.3591,107.53,107.1789,107.53,112208.0
2021-06-18 12:30:00,113.32,113.39,113.07,113.27,66385.0,107.53,107.5964,107.2927,107.4825,66385.0
2021-06-18 13:00:00,113.27,113.27,113.06,113.13,66925.0,107.4825,107.4825,107.2832,107.3497,66925.0
2021-06-18 13:30:00,113.14,113.19,112.94,113.16,108851.0,107.3591,107.4066,107.1694,107.3781,108851.0
2021-06-18 14:00:00,113.16,113.21,112.96,113.13,130084.0,107.3781,107.4256,107.1883,107.3497,130084.0
2021-06-18 14:30:00,113.13,113.24,112.93,113.07,172607.0,107.3497,107.454,107.1599,107.2927,172607.0
2021-06-18 15:00:00,113.06,113.11,112.94,112.98,144292.0,107.2832,107.3307,107.1694,107.2073,144292.0
2021-06-18 15:30:00,112.98,113.14,112.55,112.76,1171517.0,107.2073,107.3591,106.7993,106.9986,1171517.0
2021-06-21 09:30:00,113.12,113.23,112.19,113.16,141663.0,107.3402,107.4445,106.4577,107.3781,141663.0
2021-06-21 10:00:00,113.19,113.55,112.9,113.5,102551.0,107.4066,107.7482,107.1314,107.7008,102551.0
2021-06-21 10:30:00,113.52,113.92,113.51,113.84,90542.0,107.7197,108.0993,107.7102,108.0234,90542.0
2021-06-21 11:00:00,113.86,114.22,113.53,113.57,114304.0,108.0424,108.384,107.7292,107.7672,114304.0
2021-06-21 11:30:00,113.58,114.09,113.57,114.0,72597.0,107.7767,108.2606,107.7672,108.1752,72597.0
2021-06-21 12:00:00,114.0,114.08,113.92,114.0,103525.0,108.1752,108.2511,108.0993,108.1752,103525.0
2021-06-21 12:30:00,113.98,114.04,113.88,113.94,60864.0,108.1562,108.2132,108.0613,108.1183,60864.0
2021-06-21 13:00:00,113.92,114.0,113.71,113.72,170631.0,108.0993,108.1752,107.9,107.9095,170631.0
2021-06-21 13:30:00,113.72,114.04,113.71,113.87,62237.0,107.9095,108.2132,107.9,108.0518,62237.0
2021-06-21 14:00:00,113.87,113.97,113.79,113.91,70864.0,108.0518,108.1467,107.9759,108.0898,70864.0
2021-06-21 14:30:00,113.92,114.05,113.88,113.98,64299.0,108.0993,108.2227,108.0613,108.1562,64299.0
2021-06-21 15:00:00,113.97,114.08,113.82,113.84,79689.0,108.1467,108.2511,108.0044,108.0234,79689.0
2021-06-21 15:30:00,113.85,113.95,113.35,113.7,427206.0,108.0329,108.1278,107.5584,107.8905,427206.0
2021-06-22 09:30:00,113.65,114.39,113.53,113.95,171569.0,107.8431,108.5453,107.7292,108.1278,171569.0
2021-06-22 10:00:00,113.95,114.55,113.78,114.5,139552.0,108.1278,108.6971,107.9664,108.6497,139552.0
2021-06-22 10:30:00,114.5,114.8,114.41,114.49,78864.0,108.6497,108.9343,108.5643,108.6402,78864.0
2021-06-22 11:00:00,114.5,114.5,114.24,114.33,76718.0,108.6497,108.6497,108.4029,108.4883,76718.0
2021-06-22 11:30:00,114.35,114.6,114.33,114.46,57934.0,108.5073,108.7446,108.4883,108.6117,57934.0
2021-06-22 12:00:00,114.48,114.59,114.46,114.51,43935.0,108.6307,108.7351,108.6117,108.6591,43935.0
2021-06-22 12:30:00,114.53,114.56,114.43,114.51,43730.0,108.6781,108.7066,108.5832,108.6591,43730.0
2021-06-22 13:00:00,114.52,114.52,114.35,114.39,40526.0,108.6686,108.6686,108.5073,108.5453,40526.0
2021-06-22 13:30:00,114.38,114.57,114.35,114.45,51482.0,108.5358,108.7161,108.5073,108.6022,51482.0
2021-06-22 14:00:00,114.44,114.46,114.32,114.41,65278.0,108.5927,108.6117,108.4789,108.5643,65278.0
2021-06-22 14:30:00,114.4,114.57,114.4,114.52,69786.0,108.5548,108.7161,108.5548,108.6686,69786.0
2021-06-22 15:00:00,114.51,114.63,114.45,114.54,82924.0,108.6591,108.773,108.6022,108.6876,82924.0
2021-06-22 15:30:00,114.56,114.62,114.28,114.47,222246.0,108.7066,108.7635,108.4409,108.6212,222246.0
2021-06-23 09:30:00,116.46,116.47,115.64,116.23,327034.0,110.5095,110.519,109.7314,110.2913,327034.0
2021-06-23 10:00:00,116.26,116.29,115.69,115.78,107610.0,110.3197,110.3482,109.7789,109.8643,107610.0
2021-06-23 10:30:00,115.77,116.41,115.68,116.38,107230.0,109.8548,110.4621,109.7694,110.4336,107230.0
2021-06-23 11:00:00,116.42,116.73,116.14,116.73,129431.0,110.4716,110.7657,110.2059,110.7657,129431.0
2021-06-23 11:30:00,116.7,117.14,116.59,116.59,226587.0,110.7373,111.1548,110.6329,110.6329,226587.0
2021-06-23 12:00:00,116.59,116.59,116.44,116.46,82941.0,110.6329,110.6329,110.4905,110.5095,82941.0
2021-06-23 12:30:00,116.45,116.57,116.3,116.56,86033.0,110.5,110.6139,110.3577,110.6044,86033.0
2021-06-23 13:00:00,116.57,116.58,116.39,116.48,65091.0,110.6139,110.6234,110.4431,110.5285,65091.0
2021-06-23 13:30:00,116.48,116.7,116.47,116.66,85012.0,110.5285,110.7373,110.519,110.6993,85012.0
2021-06-23 14:00:00,116.66,116.77,116.58,116.75,85061.0,110.6993,110.8037,110.6234,110.7847,85061.0
2021-06-23 14:30:00,116.74,116.84,116.54,116.61,129802.0,110.7752,110.8701,110.5854,110.6518,129802.0
2021-06-23 15:00:00,116.6,116.76,116.44,116.72,104222.0,110.6424,110.7942,110.4905,110.7562,104222.0
2021-06-23 15:30:00,116.71,116.89,116.59,116.64,487698.0,110.7467,110.9175,110.6329,110.6803,487698.0
2021-06-24 09:30:00,116.87,117.35,116.56,117.24,146301.0,110.8986,111.354,110.6044,111.2497,146301.0
2021-06-24 10:00:00,117.23,117.31,116.97,117.26,77293.0,111.2402,111.3161,110.9935,111.2686,77293.0
2021-06-24 10:30:00,117.27,117.48,117.03,117.03,73096.0,111.2781,111.4774,111.0504,111.0504,73096.0
2021-06-24 11:00:00,117.05,117.14,116.83,116.96,79731.0,111.0694,111.1548,110.8606,110.984,79731.0
2021-06-24 11:30:00,116.96,117.1,116.73,116.92,58008.0,110.984,111.1168,110.7657,110.946,58008.0
2021-06-24 12:00:00,116.93,117.51,116.93,117.46,79882.0,110.9555,111.5059,110.9555,111.4584,79882.0
2021-06-24 12:30:00,117.44,117.58,117.33,117.42,68730.0,111.4394,111.5723,111.3351,111.4205,68730.0
2021-06-24 13:00:00,117.42,117.56,117.39,117.55,61540.0,111.4205,111.5533,111.392,111.5438,61540.0
2021-06-24 13:30:00,117.55,117.86,117.55,117.81,79950.0,111.5438,111.838,111.5438,111.7905,79950.0
2021-06-24 14:00:00,117.83,117.95,117.78,117.88,65543.0,111.8095,111.9234,111.7621,111.857,65543.0
2021-06-24 14:30:00,117.89,117.96,117.76,117.83,62631.0,111.8664,111.9329,111.7431,111.8095,62631.0
2021-06-24 15:00:00,117.82,117.97,117.73,117.94,117580.0,111.8,111.9424,111.7146,111.9139,117580.0
2021-06-24 15:30:00,117.95,118.11,117.83,118.1,749761.0,111.9234,112.0752,111.8095,112.0657,749761.0
2021-06-25 09:30:00,118.67,119.03,118.31,118.79,247289.0,112.6066,112.9482,112.265,112.7205,247289.0
2021-06-25 10:00:00,118.77,118.83,118.55,118.82,87225.0,112.7015,112.7584,112.4927,112.7489,87225.0
2021-06-25 10:30:00,118.8,118.89,118.66,118.77,72279.0,112.73,112.8154,112.5971,112.7015,72279.0
2021-06-25 11:00:00,118.77,118.81,118.62,118.72,44353.0,112.7015,112.7394,112.5591,112.654,44353.0
2021-06-25 11:30:00,118.72,118.85,118.67,118.81,54968.0,112.654,112.7774,112.6066,112.7394,54968.0
2021-06-25 12:00:00,118.8,118.8,118.64,118.73,61871.0,112.73,112.73,112.5781,112.6635,61871.0
2021-06-25 12:30:00,118.74,118.78,118.66,118.7,48172.0,112.673,112.711,112.5971,112.6351,48172.0
2021-06-25 13:00:00,118.71,118.75,118.65,118.72,52390.0,112.6446,112.6825,112.5876,112.654,52390.0
2021-06-25 13:30:00,118.72,118.85,118.69,118.79,57843.0,112.654,112.7774,112.6256,112.7205,57843.0
2021-06-25 14:00:00,118.77,118.84,118.64,118.79,76669.0,112.7015,112.7679,112.5781,112.7205,76669.0
2021-06-25 14:30:00,118.79,118.79,118.65,118.72,98117.0,112.7205,112.7205,112.5876,112.654,98117.0
2021-06-25 15:00:00,118.72,118.91,118.68,118.76,100701.0,112.654,112.8343,112.6161,112.692,100701.0
2021-06-25 15:30:00,118.75,119.47,118.75,119.32,521367.0,112.6825,113.3657,112.6825,113.2234,521367.0
2021-06-28 09:30:00,119.23,119.66,118.46,118.59,183625.0,113.138,113.546,112.4073,112.5307,183625.0
2021-06-28 10:00:00,118.59,118.87,118.44,118.85,149351.0,112.5307,112.7964,112.3883,112.7774,149351.0
2021-06-28 10:30:00,118.83,118.93,118.46,118.46,193646.0,112.7584,112.8533,112.4073,112.4073,193646.0
2021-06-28 11:00:00,118.45,118.61,118.22,118.22,102234.0,112.3978,112.5497,112.1796,112.1796,102234.0
2021-06-28 11:30:00,118.22,118.56,118.21,118.39,72716.0,112.1796,112.5022,112.1701,112.3409,72716.0
2021-06-28 12:00:00,118.38,118.57,117.93,117.94,259120.0,112.3314,112.5117,111.9044,111.9139,259120.0
2021-06-28 12:30:00,117.93,118.1,117.8,117.96,149596.0,111.9044,112.0657,111.781,111.9329,149596.0
2021-06-28 13:00:00,117.96,118.19,117.95,118.15,133881.0,111.9329,112.1511,111.9234,112.1132,133881.0
2021-06-28 13:30:00,118.14,118.54,118.09,118.46,103007.0,112.1037,112.4832,112.0562,112.4073,103007.0
2021-06-28 14:00:00,118.46,118.63,118.44,118.56,100229.0,112.4073,112.5686,112.3883,112.5022,100229.0
2021-06-28 14:30:00,118.55,118.9,118.54,118.67,149442.0,112.4927,112.8248,112.4832,112.6066,149442.0
2021-06-28 15:00:00,118.67,118.74,118.28,118.29,133115.0,112.6066,112.673,112.2365,112.246,133115.0
2021-06-28 15:30:00,118.3,118.85,118.3,118.79,526421.0,112.2555,112.7774,112.2555,112.7205,526421.0
2021-06-29 09:30:00,119.08,119.45,118.49,118.8,131815.0,112.9956,113.3467,112.4358,112.73,131815.0
2021-06-29 10:00:00,118.84,118.91,118.59,118.77,85143.0,112.7679,112.8343,112.5307,112.7015,85143.0
2021-06-29 10:30:00,118.8,119.03,118.73,118.9,39395.0,112.73,112.9482,112.6635,112.8248,39395.0
2021-06-29 11:00:00,118.92,118.92,118.71,118.78,45418.0,112.8438,112.8438,112.6446,112.711,45418.0
2021-06-29 11:30:00,118.78,119.05,118.78,119.04,68775.0,112.711,112.9672,112.711,112.9577,68775.0
2021-06-29 12:00:00,119.03,119.08,118.94,119.05,55389.0,112.9482,112.9956,112.8628,112.9672,55389.0
2021-06-29 12:30:00,119.04,119.08,118.92,118.96,95248.0,112.9577,112.9956,112.8438,112.8818,95248.0
2021-06-29 13:00:00,118.97,119.07,118.95,119.0,31532.0,112.8913,112.9862,112.8723,112.9197,31532.0
2021-06-29 13:30:00,118.99,118.99,118.84,118.96,31265.0,112.9102,112.9102,112.7679,112.8818,31265.0
2021-06-29 14:00:00,118.94,119.02,118.83,118.86,33120.0,112.8628,112.9387,112.7584,112.7869,33120.0
2021-06-29 14:30:00,118.85,118.95,118.76,118.91,45089.0,112.7774,112.8723,112.692,112.8343,45089.0
2021-06-29 15:00:00,118.91,118.99,118.87,118.91,38758.0,112.8343,112.9102,112.7964,112.8343,38758.0
2021-06-29 15:30:00,118.91,118.91,118.71,118.75,179310.0,112.8343,112.8343,112.6446,112.6825,179310.0
2021-06-30 09:30:00,118.66,118.82,118.26,118.51,106967.0,112.5971,112.7489,112.2175,112.4548,106967.0
2021-06-30 10:00:00,118.51,118.54,118.31,118.38,56970.0,112.4548,112.4832,112.265,112.3314,56970.0
2021-06-30 10:30:00,118.4,118.81,118.4,118.79,44931.0,112.3504,112.7394,112.3504,112.7205,44931.0
2021-06-30 11:00:00,118.82,118.91,118.63,118.8,36270.0,112.7489,112.8343,112.5686,112.73,36270.0
2021-06-30 11:30:00,118.8,118.81,118.59,118.65,31498.0,112.73,112.7394,112.5307,112.5876,31498.0
2021-06-30 12:00:00,118.65,118.66,118.53,118.64,45297.0,112.5876,112.5971,112.4737,112.5781,45297.0
2021-06-30 12:30:00,118.62,118.69,118.54,118.55,30266.0,112.5591,112.6256,112.4832,112.4927,30266.0
2021-06-30 13:00:00,118.55,118.66,118.5,118.52,77107.0,112.4927,112.5971,112.4453,112.4643,77107.0
2021-06-30 13:30:00,118.52,118.59,118.41,118.52,128890.0,112.4643,112.5307,112.3599,112.4643,128890.0
2021-06-30 14:00:00,118.52,118.63,118.45,118.59,51124.0,112.4643,112.5686,112.3978,112.5307,51124.0
2021-06-30 14:30:00,118.57,118.64,118.5,118.59,53980.0,112.5117,112.5781,112.4453,112.5307,53980.0
2021-06-30 15:00:00,118.6,118.68,118.56,118.62,48347.0,112.5402,112.6161,112.5022,112.5591,48347.0
2021-06-30 15:30:00,118.62,118.86,118.56,118.68,212990.0,112.5591,112.7869,112.5022,112.6161,212990.0
2021-07-01 09:30:00,118.91,119.28,118.68,119.21,132895.0,112.8343,113.1854,112.6161,113.119,132895.0
2021-07-01 10:00:00,119.22,119.28,118.76,118.85,134564.0,113.1285,113.1854,112.692,112.7774,134564.0
2021-07-01 10:30:00,118.86,118.97,118.78,118.87,101734.0,112.7869,112.8913,112.711,112.7964,101734.0
2021-07-01 11:00:00,118.86,118.91,118.76,118.84,72182.0,112.7869,112.8343,112.692,112.7679,72182.0
2021-07-01 11:30:00,118.87,118.93,118.75,118.82,94982.0,112.7964,112.8533,112.6825,112.7489,94982.0
2021-07-01 12:00:00,118.82,118.87,118.69,118.77,119854.0,112.7489,112.7964,112.6256,112.7015,119854.0
2021-07-01 12:30:00,118.77,118.84,118.73,118.77,101682.0,112.7015,112.7679,112.6635,112.7015,101682.0
2021-07-01 13:00:00,118.77,118.88,118.75,118.87,53954.0,112.7015,112.8059,112.6825,112.7964,53954.0
2021-07-01 13:30:00,118.87,118.97,118.84,118.86,42551.0,112.7964,112.8913,112.7679,112.7869,42551.0
2021-07-01 14:00:00,118.85,118.95,118.74,118.76,49434.0,112.7774,112.8723,112.673,112.692,49434.0
2021-07-01 14:30:00,118.76,118.81,118.73,118.79,87102.0,112.692,112.7394,112.6635,112.7205,87102.0
2021-07-01 15:00:00,118.79,118.83,118.69,118.73,81075.0,112.7205,112.7584,112.6256,112.6635,81075.0
2021-07-01 15:30:00,118.74,118.9,118.7,118.82,196792.0,112.673,112.8248,112.6351,112.7489,196792.0
2021-07-02 09:30:00,119.12,119.15,118.76,118.93,76628.0,113.0336,113.0621,112.692,112.8533,76628.0
2021-07-02 10:00:00,118.91,119.04,118.61,118.61,42575.0,112.8343,112.9577,112.5497,112.5497,42575.0
2021-07-02 10:30:00,118.61,118.92,118.61,118.73,40051.0,112.5497,112.8438,112.5497,112.6635,40051.0
2021-07-02 11:00:00,118.71,118.86,118.68,118.77,52482.0,112.6446,112.7869,112.6161,112.7015,52482.0
2021-07-02 11:30:00,118.79,118.81,118.67,118.74,44574.0,112.7205,112.7394,112.6066,112.673,44574.0
2021-07-02 12:00:00,118.75,118.81,118.68,118.73,23004.0,112.6825,112.7394,112.6161,112.6635,23004.0
2021-07-02 12:30:00,118.72,118.87,118.72,118.78,46983.0,112.654,112.7964,112.654,112.711,46983.0
2021-07-02 13:00:00,118.77,118.82,118.63,118.66,34077.0,112.7015,112.7489,112.5686,112.5971,34077.0
2021-07-02 13:30:00,118.67,118.74,118.64,118.7,33565.0,112.6066,112.673,112.5781,112.6351,33565.0
2021-07-02 14:00:00,118.7,118.81,118.65,118.74,29923.0,112.6351,112.7394,112.5876,112.673,29923.0
2021-07-02 14:30:00,118.74,118.74,118.57,118.57,27139.0,112.673,112.673,112.5117,112.5117,27139.0
2021-07-02 15:00:00,118.56,118.71,118.54,118.6,52447.0,112.5022,112.6446,112.4832,112.5402,52447.0
2021-07-02 15:30:00,118.59,118.91,118.57,118.8,292961.0,112.5307,112.8343,112.5117,112.73,292961.0
2021-07-06 09:30:00,119.06,119.19,117.73,117.78,414624.0,112.9767,113.1,111.7146,111.7621,414624.0
2021-07-06 10:00:00,117.76,117.86,117.42,117.76,149876.0,111.7431,111.838,111.4205,111.7431,149876.0
2021-07-06 10:30:00,117.77,117.77,117.27,117.29,40037.0,111.7526,111.7526,111.2781,111.2971,40037.0
2021-07-06 11:00:00,117.26,117.59,117.19,117.58,77398.0,111.2686,111.5818,111.2022,111.5723,77398.0
2021-07-06 11:30:00,117.58,117.78,117.49,117.69,66208.0,111.5723,111.7621,111.4869,111.6767,66208.0
2021-07-06 12:00:00,117.67,117.87,117.59,117.66,59666.0,111.6577,111.8475,111.5818,111.6482,59666.0
2021-07-06 12:30:00,117.65,117.77,117.56,117.73,65492.0,111.6387,111.7526,111.5533,111.7146,65492.0
2021-07-06 13:00:00,117.73,117.81,117.54,117.54,48980.0,111.7146,111.7905,111.5343,111.5343,48980.0
2021-07-06 13:30:00,117.54,117.7,117.47,117.61,87087.0,111.5343,111.6862,111.4679,111.6008,87087.0
2021-07-06 14:00:00,117.61,117.83,117.54,117.78,37810.0,111.6008,111.8095,111.5343,111.7621,37810.0
2021-07-06 14:30:00,117.79,117.83,117.62,117.63,25792.0,111.7716,111.8095,111.6102,111.6197,25792.0
2021-07-06 15:00:00,117.62,117.91,117.62,117.89,39228.0,111.6102,111.8854,111.6102,111.8664,39228.0
2021-07-06 15:30:00,117.89,118.01,117.79,117.98,172080.0,111.8664,111.9803,111.7716,111.9519,172080.0
2021-07-07 09:30:00,118.79,119.11,118.01,118.2,271820.0,112.7205,113.0241,111.9803,112.1606,271820.0
2021-07-07 10:00:00,118.18,118.77,118.09,118.45,135141.0,112.1416,112.7015,112.0562,112.3978,135141.0
2021-07-07 10:30:00,118.44,118.44,117.9,118.0,128704.0,112.3883,112.3883,111.8759,111.9708,128704.0
2021-07-07 11:00:00,117.98,118.44,117.92,118.44,119285.0,111.9519,112.3883,111.8949,112.3883,119285.0
2021-07-07 11:30:00,118.4,118.43,117.88,117.95,60548.0,112.3504,112.3789,111.857,111.9234,60548.0
2021-07-07 12:00:00,117.97,118.17,117.89,117.9,70677.0,111.9424,112.1321,111.8664,111.8759,70677.0
2021-07-07 12:30:00,117.91,118.0,117.69,117.82,43663.0,111.8854,111.9708,111.6767,111.8,43663.0
2021-07-07 13:00:00,117.82,118.0,117.79,117.87,43268.0,111.8,111.9708,111.7716,111.8475,43268.0
2021-07-07 13:30:00,117.87,118.12,117.81,118.02,65802.0,111.8475,112.0847,111.7905,111.9898,65802.0
2021-07-07 14:00:00,118.03,118.23,118.0,118.08,58224.0,111.9993,112.1891,111.9708,112.0467,58224.0
2021-07-07 14:30:00,118.08,118.25,118.05,118.16,143910.0,112.0467,112.2081,112.0183,112.1227,143910.0
2021-07-07 15:00:00,118.17,118.19,118.0,118.12,70286.0,112.1321,112.1511,111.9708,112.0847,70286.0
2021-07-07 15:30:00,118.12,118.21,117.99,118.0,301310.0,112.0847,112.1701,111.9613,111.9708,301310.0
2021-07-08 09:30:00,116.85,118.22,116.51,118.06,249591.0,110.8796,112.1796,110.557,112.0278,249591.0
2021-07-08 10:00:00,118.07,118.24,117.52,117.96,81167.0,112.0373,112.1986,111.5154,111.9329,81167.0
2021-07-08 10:30:00,118.0,118.07,117.57,117.9,79905.0,111.9708,112.0373,111.5628,111.8759,79905.0
2021-07-08 11:00:00,117.92,117.93,117.45,117.67,53063.0,111.8949,111.9044,111.4489,111.6577,53063.0
2021-07-08 11:30:00,117.68,117.75,117.49,117.55,30680.0,111.6672,111.7336,111.4869,111.5438,30680.0
2021-07-08 12:00:00,117.55,117.79,117.53,117.68,44879.0,111.5438,111.7716,111.5248,111.6672,44879.0
2021-07-08 12:30:00,117.69,117.71,117.52,117.57,43006.0,111.6767,111.6956,111.5154,111.5628,43006.0
2021-07-08 13:00:00,117.57,117.6,117.44,117.56,75029.0,111.5628,111.5913,111.4394,111.5533,75029.0
2021-07-08 13:30:00,117.55,117.79,117.53,117.71,57837.0,111.5438,111.7716,111.5248,111.6956,57837.0
2021-07-08 14:00:00,117.72,117.84,117.52,117.62,117922.0,111.7051,111.819,111.5154,111.6102,117922.0
2021-07-08 14:30:00,117.6,117.85,117.48,117.74,109004.0,111.5913,111.8285,111.4774,111.7241,109004.0
2021-07-08 15:00:00,117.74,118.0,117.72,117.94,74793.0,111.7241,111.9708,111.7051,111.9139,74793.0
2021-07-08 15:30:00,117.95,118.09,117.65,118.08,255785.0,111.9234,112.0562,111.6387,112.0467,255785.0
2021-07-09 09:30:00,118.08,118.53,117.98,118.16,110064.0,112.0467,112.4737,111.9519,112.1227,110064.0
2021-07-09 10:00:00,118.18,118.51,118.15,118.2,54547.0,112.1416,112.4548,112.1132,112.1606,54547.0
2021-07-09 10:30:00,118.23,118.34,118.09,118.14,58173.0,112.1891,112.2935,112.0562,112.1037,58173.0
2021-07-09 11:00:00,118.12,118.19,117.95,118.19,60248.0,112.0847,112.1511,111.9234,112.1511,60248.0
2021-07-09 11:30:00,118.18,118.41,118.08,118.26,45476.0,112.1416,112.3599,112.0467,112.2175,45476.0
2021-07-09 12:00:00,118.25,118.36,118.05,118.08,47065.0,112.2081,112.3124,112.0183,112.0467,47065.0
2021-07-09 12:30:00,118.12,118.28,118.09,118.11,50582.0,112.0847,112.2365,112.0562,112.0752,50582.0
2021-07-09 13:00:00,118.12,118.22,118.04,118.12,43867.0,112.0847,112.1796,112.0088,112.0847,43867.0
2021-07-09 13:30:00,118.15,118.33,118.14,118.26,24825.0,112.1132,112.284,112.1037,112.2175,24825.0
2021-07-09 14:00:00,118.29,118.57,118.26,118.53,55496.0,112.246,112.5117,112.2175,112.4737,55496.0
2021-07-09 14:30:00,118.54,118.81,118.51,118.78,43701.0,112.4832,112.7394,112.4548,112.711,43701.0
2021-07-09 15:00:00,118.79,118.9,118.73,118.76,53445.0,112.7205,112.8248,112.6635,112.692,53445.0
2021-07-09 15:30:00,118.77,119.0,118.77,118.97,225890.0,112.7015,112.9197,112.7015,112.8913,225890.0
2021-07-12 09:30:00,118.99,119.32,118.8,118.87,129993.0,112.9102,113.2234,112.73,112.7964,129993.0
2021-07-12 10:00:00,118.93,119.16,118.85,119.06,83657.0,112.8533,113.0716,112.7774,112.9767,83657.0
2021-07-12 10:30:00,119.08,119.08,118.57,118.92,64867.0,112.9956,112.9956,112.5117,112.8438,64867.0
2021-07-12 11:00:00,118.91,119.22,118.68,119.18,154180.0,112.8343,113.1285,112.6161,113.0905,154180.0
2021-07-12 11:30:00,119.19,119.29,119.0,119.13,45567.0,113.1,113.1949,112.9197,113.0431,45567.0
2021-07-12 12:00:00,119.11,119.16,119.01,119.12,72611.0,113.0241,113.0716,112.9292,113.0336,72611.0
2021-07-12 12:30:00,119.11,119.11,118.9,118.94,34564.0,113.0241,113.0241,112.8248,112.8628,34564.0
2021-07-12 13:00:00,118.91,119.04,118.85,119.03,35215.0,112.8343,112.9577,112.7774,112.9482,35215.0
2021-07-12 13:30:00,119.02,119.11,118.95,118.98,34345.0,112.9387,113.0241,112.8723,112.9008,34345.0
2021-07-12 14:00:00,118.98,119.12,118.94,119.11,53892.0,112.9008,113.0336,112.8628,113.0241,53892.0
2021-07-12 14:30:00,119.09,119.15,118.98,119.08,52886.0,113.0051,113.0621,112.9008,112.9956,52886.0
2021-07-12 15:00:00,119.07,119.35,119.02,119.22,75192.0,112.9862,113.2519,112.9387,113.1285,75192.0
2021-07-12 15:30:00,119.22,119.22,119.0,119.04,279484.0,113.1285,113.1285,112.9197,112.9577,279484.0
2021-07-13 09:30:00,119.04,119.21,118.42,118.8,65201.0,112.9577,113.119,112.3694,112.73,65201.0
2021-07-13 10:00:00,118.82,118.89,118.63,118.85,22074.0,112.7489,112.8154,112.5686,112.7774,22074.0
2021-07-13 10:30:00,118.88,119.16,118.87,118.9,27280.0,112.8059,113.0716,112.7964,112.8248,27280.0
2021-07-13 11:00:00,118.92,119.3,118.92,119.14,42716.0,112.8438,113.2044,112.8438,113.0526,42716.0
2021-07-13 11:30:00,119.1,119.22,119.02,119.08,33287.0,113.0146,113.1285,112.9387,112.9956,33287.0
2021-07-13 12:00:00,119.08,119.1,118.79,118.83,31949.0,112.9956,113.0146,112.7205,112.7584,31949.0
2021-07-13 12:30:00,118.85,118.91,118.77,118.9,37125.0,112.7774,112.8343,112.7015,112.8248,37125.0
2021-07-13 13:00:00,118.89,118.89,118.61,118.72,36934.0,112.8154,112.8154,112.5497,112.654,36934.0
2021-07-13 13:30:00,118.71,118.78,118.62,118.77,43824.0,112.6446,112.711,112.5591,112.7015,43824.0
2021-07-13 14:00:00,118.75,118.78,118.52,118.56,67442.0,112.6825,112.711,112.4643,112.5022,67442.0
2021-07-13 14:30:00,118.56,118.7,118.53,118.67,40258.0,112.5022,112.6351,112.4737,112.6066,40258.0
2021-07-13 15:00:00,118.66,118.73,118.55,118.66,45947.0,112.5971,112.6635,112.4927,112.5971,45947.0
2021-07-13 15:30:00,118.66,118.87,118.62,118.69,186185.0,112.5971,112.7964,112.5591,112.6256,186185.0
2021-07-14 09:30:00,118.3,118.69,117.94,118.11,78951.0,112.2555,112.6256,111.9139,112.0752,78951.0
2021-07-14 10:00:00,118.12,118.15,117.72,117.73,109746.0,112.0847,112.1132,111.7051,111.7146,109746.0
2021-07-14 10:30:00,117.75,118.17,117.75,118.02,53491.0,111.7336,112.1321,111.7336,111.9898,53491.0
2021-07-14 11:00:00,118.0,118.07,117.79,117.95,42870.0,111.9708,112.0373,111.7716,111.9234,42870.0
2021-07-14 11:30:00,117.91,118.0,117.72,117.75,55274.0,111.8854,111.9708,111.7051,111.7336,55274.0
2021-07-14 12:00:00,117.75,117.95,117.74,117.83,40045.0,111.7336,111.9234,111.7241,111.8095,40045.0
2021-07-14 12:30:00,117.82,117.9,117.54,117.54,93194.0,111.8,111.8759,111.5343,111.5343,93194.0
2021-07-14 13:00:00,117.55,117.59,117.46,117.52,51012.0,111.5438,111.5818,111.4584,111.5154,51012.0
2021-07-14 13:30:00,117.52,117.87,117.51,117.87,46520.0,111.5154,111.8475,111.5059,111.8475,46520.0
2021-07-14 14:00:00,117.86,118.23,117.85,118.17,42300.0,111.838,112.1891,111.8285,112.1321,42300.0
2021-07-14 14:30:00,118.18,118.24,118.07,118.15,29715.0,112.1416,112.1986,112.0373,112.1132,29715.0
2021-07-14 15:00:00,118.13,118.26,118.06,118.07,40688.0,112.0942,112.2175,112.0278,112.0373,40688.0
2021-07-14 15:30:00,118.06,118.26,117.65,118.18,352127.0,112.0278,112.2175,111.6387,112.1416,352127.0
2021-07-15 09:30:00,117.62,118.22,117.62,118.05,87959.0,111.6102,112.1796,111.6102,112.0183,87959.0
2021-07-15 10:00:00,118.04,118.42,117.98,118.13,65110.0,112.0088,112.3694,111.9519,112.0942,65110.0
2021-07-15 10:30:00,118.19,118.34,117.92,117.93,54893.0,112.1511,112.2935,111.8949,111.9044,54893.0
2021-07-15 11:00:00,117.94,118.21,117.91,118.06,42789.0,111.9139,112.1701,111.8854,112.0278,42789.0
2021-07-15 11:30:00,118.08,118.21,118.0,118.01,42530.0,112.0467,112.1701,111.9708,111.9803,42530.0
2021-07-15 12:00:00,117.99,118.06,117.64,118.04,67299.0,111.9613,112.0278,111.6292,112.0088,67299.0
2021-07-15 12:30:00,118.06,118.07,117.92,117.92,28000.0,112.0278,112.0373,111.8949,111.8949,28000.0
2021-07-15 13:00:00,117.96,117.97,117.61,117.62,38851.0,111.9329,111.9424,111.6008,111.6102,38851.0
2021-07-15 13:30:00,117.64,117.75,117.5,117.62,86488.0,111.6292,111.7336,111.4964,111.6102,86488.0
2021-07-15 14:00:00,117.62,117.81,117.61,117.72,66145.0,111.6102,111.7905,111.6008,111.7051,66145.0
2021-07-15 14:30:00,117.7,117.74,117.53,117.67,48404.0,111.6862,111.7241,111.5248,111.6577,48404.0
2021-07-15 15:00:00,117.68,117.8,117.65,117.79,68737.0,111.6672,111.781,111.6387,111.7716,68737.0
2021-07-15 15:30:00,117.79,118.0,117.7,117.99,258036.0,111.7716,111.9708,111.6862,111.9613,258036.0
2021-07-16 09:30:00,118.36,118.46,117.89,118.31,79609.0,112.3124,112.4073,111.8664,112.265,79609.0
2021-07-16 10:00:00,118.32,118.56,117.98,118.28,31387.0,112.2745,112.5022,111.9519,112.2365,31387.0
2021-07-16 10:30:00,118.25,118.65,118.23,118.57,36442.0,112.2081,112.5876,112.1891,112.5117,36442.0
2021-07-16 11:00:00,118.53,118.69,118.33,118.49,28472.0,112.4737,112.6256,112.284,112.4358,28472.0
2021-07-16 11:30:00,118.48,118.8,118.48,118.62,45315.0,112.4263,112.73,112.4263,112.5591,45315.0
2021-07-16 12:00:00,118.62,118.84,118.54,118.7,67856.0,112.5591,112.7679,112.4832,112.6351,67856.0
2021-07-16 12:30:00,118.7,118.75,118.52,118.52,42318.0,112.6351,112.6825,112.4643,112.4643,42318.0
2021-07-16 13:00:00,118.51,118.62,118.47,118.47,36544.0,112.4548,112.5591,112.4168,112.4168,36544.0
2021-07-16 13:30:00,118.46,118.54,118.29,118.32,48960.0,112.4073,112.4832,112.246,112.2745,48960.0
2021-07-16 14:00:00,118.33,118.33,118.17,118.17,39852.0,112.284,112.284,112.1321,112.1321,39852.0
2021-07-16 14:30:00,118.17,118.25,118.04,118.13,48413.0,112.1321,112.2081,112.0088,112.0942,48413.0
2021-07-16 15:00:00,118.12,118.14,117.91,118.05,52254.0,112.0847,112.1037,111.8854,112.0183,52254.0
2021-07-16 15:30:00,118.04,118.1,117.74,118.06,225637.0,112.0088,112.0657,111.7241,112.0278,225637.0
2021-07-19 09:30:00,117.24,118.25,117.05,118.2,269469.0,111.2497,112.2081,111.0694,112.1606,269469.0
2021-07-19 10:00:00,118.19,118.4,117.8,118.12,178579.0,112.1511,112.3504,111.781,112.0847,178579.0
2021-07-19 10:30:00,118.12,118.17,117.44,117.83,118050.0,112.0847,112.1321,111.4394,111.8095,118050.0
2021-07-19 11:00:00,117.83,118.12,117.63,118.02,172921.0,111.8095,112.0847,111.6197,111.9898,172921.0
2021-07-19 11:30:00,118.02,118.21,117.77,118.05,194828.0,111.9898,112.1701,111.7526,112.0183,194828.0
2021-07-19 12:00:00,118.04,118.04,117.31,117.31,99284.0,112.0088,112.0088,111.3161,111.3161,99284.0
2021-07-19 12:30:00,117.31,117.45,117.1,117.19,113051.0,111.3161,111.4489,111.1168,111.2022,113051.0
2021-07-19 13:00:00,117.18,117.29,116.96,116.96,45652.0,111.1927,111.2971,110.984,110.984,45652.0
2021-07-19 13:30:00,116.95,116.99,116.72,116.89,99721.0,110.9745,111.0124,110.7562,110.9175,99721.0
2021-07-19 14:00:00,116.87,117.33,116.83,117.18,199571.0,110.8986,111.3351,110.8606,111.1927,199571.0
2021-07-19 14:30:00,117.2,117.22,116.72,116.91,125915.0,111.2117,111.2307,110.7562,110.9365,125915.0
2021-07-19 15:00:00,116.89,117.04,116.62,116.68,144620.0,110.9175,111.0599,110.6613,110.7183,144620.0
2021-07-19 15:30:00,116.66,117.42,116.66,117.36,476877.0,110.6993,111.4205,110.6993,111.3635,476877.0
2021-07-20 09:30:00,117.55,118.5,117.41,118.46,94602.0,111.5438,112.4453,111.411,112.4073,94602.0
2021-07-20 10:00:00,118.51,118.63,118.2,118.56,63138.0,112.4548,112.5686,112.1606,112.5022,63138.0
2021-07-20 10:30:00,118.52,119.19,118.43,119.03,82092.0,112.4643,113.1,112.3789,112.9482,82092.0
2021-07-20 11:00:00,119.04,119.27,118.98,119.1,144651.0,112.9577,113.1759,112.9008,113.0146,144651.0
2021-07-20 11:30:00,119.09,119.3,119.07,119.28,87710.0,113.0051,113.2044,112.9862,113.1854,87710.0
2021-07-20 12:00:00,119.3,119.48,119.17,119.23,48713.0,113.2044,113.3752,113.081,113.138,48713.0
2021-07-20 12:30:00,119.23,119.58,119.23,119.57,40349.0,113.138,113.4701,113.138,113.4606,40349.0
2021-07-20 13:00:00,119.57,119.58,119.3,119.38,50343.0,113.4606,113.4701,113.2044,113.2803,50343.0
2021-07-20 13:30:00,119.4,119.44,119.22,119.34,51288.0,113.2993,113.3373,113.1285,113.2424,51288.0
2021-07-20 14:00:00,119.34,119.56,119.34,119.55,65097.0,113.2424,113.4511,113.2424,113.4416,65097.0
2021-07-20 14:30:00,119.55,119.64,119.47,119.54,77737.0,113.4416,113.527,113.3657,113.4321,77737.0
2021-07-20 15:00:00,119.55,119.62,119.32,119.42,99171.0,113.4416,113.5081,113.2234,113.3183,99171.0
2021-07-20 15:30:00,119.42,119.66,119.08,119.12,397838.0,113.3183,113.546,112.9956,113.0336,397838.0
2021-07-21 09:30:00,119.5,120.72,119.36,120.43,121270.0,113.3942,114.5519,113.2613,114.2767,121270.0
2021-07-21 10:00:00,120.42,120.75,120.22,120.27,53297.0,114.2672,114.5803,114.0774,114.1248,53297.0
2021-07-21 10:30:00,120.25,120.62,120.19,120.53,42746.0,114.1059,114.457,114.0489,114.3716,42746.0
2021-07-21 11:00:00,120.53,120.53,120.15,120.23,46630.0,114.3716,114.3716,114.011,114.0869,46630.0
2021-07-21 11:30:00,120.25,120.7,120.22,120.59,30736.0,114.1059,114.5329,114.0774,114.4285,30736.0
2021-07-21 12:00:00,120.6,120.79,120.54,120.67,38535.0,114.438,114.6183,114.381,114.5044,38535.0
2021-07-21 12:30:00,120.65,120.73,120.61,120.62,29963.0,114.4854,114.5613,114.4475,114.457,29963.0
2021-07-21 13:00:00,120.65,120.83,120.56,120.66,33509.0,114.4854,114.6562,114.4,114.4949,33509.0
2021-07-21 13:30:00,120.69,120.77,120.5,120.54,41438.0,114.5234,114.5993,114.3431,114.381,41438.0
2021-07-21 14:00:00,120.56,120.58,120.17,120.35,86583.0,114.4,114.419,114.03,114.2008,86583.0
2021-07-21 14:30:00,120.36,120.52,120.34,120.48,37193.0,114.2102,114.3621,114.1913,114.3241,37193.0
2021-07-21 15:00:00,120.48,120.55,120.41,120.45,45950.0,114.3241,114.3905,114.2577,114.2956,45950.0
2021-07-21 15:30:00,120.46,120.46,120.09,120.23,212821.0,114.3051,114.3051,113.954,114.0869,212821.0
2021-07-22 09:30:00,120.6,120.65,119.9,120.14,80560.0,114.438,114.4854,113.7737,114.0015,80560.0
2021-07-22 10:00:00,120.12,120.37,119.86,120.33,48511.0,113.9825,114.2197,113.7358,114.1818,48511.0
2021-07-22 10:30:00,120.35,120.49,120.24,120.44,87981.0,114.2008,114.3336,114.0964,114.2862,87981.0
2021-07-22 11:00:00,120.43,120.43,120.14,120.17,87058.0,114.2767,114.2767,114.0015,114.03,87058.0
2021-07-22 11:30:00,120.16,120.21,119.67,119.73,74884.0,114.0205,114.0679,113.5555,113.6124,74884.0
2021-07-22 12:00:00,119.72,119.9,119.63,119.77,96110.0,113.6029,113.7737,113.5175,113.6504,96110.0
2021-07-22 12:30:00,119.77,120.08,119.75,120.07,27078.0,113.6504,113.9446,113.6314,113.9351,27078.0
2021-07-22 13:00:00,120.09,120.1,119.96,120.09,20606.0,113.954,113.9635,113.8307,113.954,20606.0
2021-07-22 13:30:00,120.09,120.22,120.09,120.2,19373.0,113.954,114.0774,113.954,114.0584,19373.0
2021-07-22 14:00:00,120.18,120.29,120.12,120.26,25513.0,114.0394,114.1438,113.9825,114.1154,25513.0
2021-07-22 14:30:00,120.26,120.41,120.24,120.4,32403.0,114.1154,114.2577,114.0964,114.2482,32403.0
2021-07-22 15:00:00,120.38,120.44,120.27,120.3,55133.0,114.2292,114.2862,114.1248,114.1533,55133.0
2021-07-22 15:30:00,120.29,120.53,120.27,120.38,163927.0,114.1438,114.3716,114.1248,114.2292,163927.0
2021-07-23 09:30:00,120.54,121.19,120.39,120.9,91179.0,114.381,114.9978,114.2387,114.7227,91179.0
2021-07-23 10:00:00,120.88,120.96,120.67,120.78,56062.0,114.7037,114.7796,114.5044,114.6088,56062.0
2021-07-23 10:30:00,120.78,121.15,120.67,121.01,28308.0,114.6088,114.9599,114.5044,114.827,28308.0
2021-07-23 11:00:00,121.02,121.55,120.92,121.5,82941.0,114.8365,115.3394,114.7416,115.292,82941.0
2021-07-23 11:30:00,121.51,121.6,121.17,121.2,54286.0,115.3015,115.3869,114.9789,115.0073,54286.0
2021-07-23 12:00:00,121.22,121.29,121.0,121.07,29925.0,115.0263,115.0927,114.8175,114.884,29925.0
2021-07-23 12:30:00,121.08,121.39,121.08,121.39,30105.0,114.8935,115.1876,114.8935,115.1876,30105.0
2021-07-23 13:00:00,121.38,121.48,121.23,121.23,30365.0,115.1781,115.273,115.0358,115.0358,30365.0
2021-07-23 13:30:00,121.21,121.25,121.13,121.14,38568.0,115.0168,115.0548,114.9409,114.9504,38568.0
2021-07-23 14:00:00,121.14,121.15,121.0,121.08,33813.0,114.9504,114.9599,114.8175,114.8935,33813.0
2021-07-23 14:30:00,121.08,121.15,121.07,121.11,26939.0,114.8935,114.9599,114.884,114.9219,26939.0
2021-07-23 15:00:00,121.13,121.23,120.91,121.22,38690.0,114.9409,115.0358,114.7321,115.0263,38690.0
2021-07-23 15:30:00,121.21,121.47,121.21,121.38,118656.0,115.0168,115.2635,115.0168,115.1781,118656.0
2021-07-26 09:30:00,121.15,121.18,120.22,120.22,69568.0,114.9599,114.9883,114.0774,114.0774,69568.0
2021-07-26 10:00:00,120.17,120.25,119.79,119.94,84236.0,114.03,114.1059,113.6694,113.8117,84236.0
2021-07-26 10:30:00,119.91,120.4,119.83,120.33,35345.0,113.7832,114.2482,113.7073,114.1818,35345.0
2021-07-26 11:00:00,120.3,120.8,120.24,120.74,37758.0,114.1533,114.6278,114.0964,114.5708,37758.0
2021-07-26 11:30:00,120.73,120.92,120.65,120.91,33679.0,114.5613,114.7416,114.4854,114.7321,33679.0
2021-07-26 12:00:00,120.91,121.06,120.84,120.89,26877.0,114.7321,114.8745,114.6657,114.7132,26877.0
2021-07-26 12:30:00,120.91,120.98,120.66,120.76,47039.0,114.7321,114.7986,114.4949,114.5898,47039.0
2021-07-26 13:00:00,120.78,120.9,120.69,120.7,25488.0,114.6088,114.7227,114.5234,114.5329,25488.0
2021-07-26 13:30:00,120.7,120.83,120.66,120.77,37968.0,114.5329,114.6562,114.4949,114.5993,37968.0
2021-07-26 14:00:00,120.76,120.81,120.63,120.66,37172.0,114.5898,114.6373,114.4664,114.4949,37172.0
2021-07-26 14:30:00,120.65,120.69,120.4,120.43,30848.0,114.4854,114.5234,114.2482,114.2767,30848.0
2021-07-26 15:00:00,120.42,120.46,120.35,120.41,44182.0,114.2672,114.3051,114.2008,114.2577,44182.0
2021-07-26 15:30:00,120.42,120.42,120.2,120.42,202483.0,114.2672,114.2672,114.0584,114.2672,202483.0
2021-07-27 09:30:00,120.28,120.84,119.86,120.82,195442.0,114.1343,114.6657,113.7358,114.6467,195442.0
2021-07-27 10:00:00,120.81,121.16,120.73,121.16,87501.0,114.6373,114.9694,114.5613,114.9694,87501.0
2021-07-27 10:30:00,121.15,121.58,121.09,121.46,66662.0,114.9599,115.3679,114.9029,115.254,66662.0
2021-07-27 11:00:00,121.37,121.51,121.22,121.33,52111.0,115.1686,115.3015,115.0263,115.1307,52111.0
2021-07-27 11:30:00,121.31,121.84,121.08,121.67,70997.0,115.1117,115.6146,114.8935,115.4533,70997.0
2021-07-27 12:00:00,121.65,121.65,121.05,121.24,69909.0,115.4343,115.4343,114.865,115.0453,69909.0
2021-07-27 12:30:00,121.23,121.24,121.08,121.13,68071.0,115.0358,115.0453,114.8935,114.9409,68071.0
2021-07-27 13:00:00,121.12,121.15,120.93,121.02,54853.0,114.9314,114.9599,114.7511,114.8365,54853.0
2021-07-27 13:30:00,121.01,121.1,120.88,120.88,37089.0,114.827,114.9124,114.7037,114.7037,37089.0
2021-07-27 14:00:00,120.9,120.93,120.11,120.84,177781.0,114.7227,114.7511,113.973,114.6657,177781.0
2021-07-27 14:30:00,120.84,120.86,120.66,120.66,60240.0,114.6657,114.6847,114.4949,114.4949,60240.0
2021-07-27 15:00:00,120.67,120.92,120.43,120.71,106879.0,114.5044,114.7416,114.2767,114.5424,106879.0
2021-07-27 15:30:00,120.73,121.07,120.62,121.05,202991.0,114.5613,114.884,114.457,114.865,202991.0
2021-07-28 09:30:00,121.38,121.4,120.63,120.84,134937.0,115.1781,115.1971,114.4664,114.6657,134937.0
2021-07-28 10:00:00,120.81,121.21,120.55,121.11,69695.0,114.6373,115.0168,114.3905,114.9219,69695.0
2021-07-28 10:30:00,121.09,121.17,120.87,121.09,47587.0,114.9029,114.9789,114.6942,114.9029,47587.0
2021-07-28 11:00:00,121.05,121.1,120.67,120.8,47356.0,114.865,114.9124,114.5044,114.6278,47356.0
2021-07-28 11:30:00,120.79,120.93,120.71,120.91,41040.0,114.6183,114.7511,114.5424,114.7321,41040.0
2021-07-28 12:00:00,120.9,120.9,120.66,120.67,53516.0,114.7227,114.7227,114.4949,114.5044,53516.0
2021-07-28 12:30:00,120.69,120.89,120.65,120.87,39697.0,114.5234,114.7132,114.4854,114.6942,39697.0
2021-07-28 13:00:00,120.89,120.9,120.72,120.87,46893.0,114.7132,114.7227,114.5519,114.6942,46893.0
2021-07-28 13:30:00,120.87,121.25,120.83,121.01,71559.0,114.6942,115.0548,114.6562,114.827,71559.0
2021-07-28 14:00:00,121.0,121.6,120.88,121.54,63478.0,114.8175,115.3869,114.7037,115.33,63478.0
2021-07-28 14:30:00,121.53,121.81,121.38,121.69,57731.0,115.3205,115.5862,115.1781,115.4723,57731.0
2021-07-28 15:00:00,121.72,121.76,121.25,121.36,70157.0,115.5008,115.5387,115.0548,115.1592,70157.0
2021-07-28 15:30:00,121.37,121.54,121.25,121.25,220376.0,115.1686,115.33,115.0548,115.0548,220376.0
2021-07-29 09:30:00,119.82,121.32,119.75,121.15,281114.0,113.6978,115.1212,113.6314,114.9599,281114.0
2021-07-29 10:00:00,121.04,121.11,119.93,120.71,110381.0,114.8555,114.9219,113.8022,114.5424,110381.0
2021-07-29 10:30:00,120.67,121.13,120.07,121.07,88698.0,114.5044,114.9409,113.9351,114.884,88698.0
2021-07-29 11:00:00,121.1,121.38,121.02,121.37,75131.0,114.9124,115.1781,114.8365,115.1686,75131.0
2021-07-29 11:30:00,121.34,121.66,121.34,121.66,128707.0,115.1402,115.4438,115.1402,115.4438,128707.0
2021-07-29 12:00:00,121.64,121.93,121.41,121.49,210222.0,115.4248,115.7,115.2066,115.2825,210222.0
2021-07-29 12:30:00,121.5,121.91,121.49,121.82,54841.0,115.292,115.681,115.2825,115.5956,54841.0
2021-07-29 13:00:00,121.83,122.37,121.83,122.09,108799.0,115.6051,116.1175,115.6051,115.8519,108799.0
2021-07-29 13:30:00,122.08,122.42,121.91,122.05,53136.0,115.8424,116.165,115.681,115.8139,53136.0
2021-07-29 14:00:00,122.07,122.2,121.79,121.83,53968.0,115.8329,115.9562,115.5672,115.6051,53968.0
2021-07-29 14:30:00,121.83,122.03,121.67,121.72,123588.0,115.6051,115.7949,115.4533,115.5008,123588.0
2021-07-29 15:00:00,121.73,121.73,121.16,121.23,198148.0,115.5102,115.5102,114.9694,115.0358,198148.0
2021-07-29 15:30:00,121.25,121.28,120.5,120.82,483114.0,115.0548,115.0832,114.3431,114.6467,483114.0
2021-07-30 09:30:00,119.73,121.39,119.73,120.76,293769.0,113.6124,115.1876,113.6124,114.5898,293769.0
2021-07-30 10:00:00,120.76,121.3,120.5,120.63,91997.0,114.5898,115.1022,114.3431,114.4664,91997.0
2021-07-30 10:30:00,120.64,120.93,120.61,120.85,94692.0,114.4759,114.7511,114.4475,114.6752,94692.0
2021-07-30 11:00:00,120.82,121.15,120.63,120.95,62700.0,114.6467,114.9599,114.4664,114.7701,62700.0
2021-07-30 11:30:00,120.95,121.13,120.64,120.77,66749.0,114.7701,114.9409,114.4759,114.5993,66749.0
2021-07-30 12:00:00,120.77,120.79,120.62,120.62,43154.0,114.5993,114.6183,114.457,114.457,43154.0
2021-07-30 12:30:00,120.64,120.89,120.63,120.82,35365.0,114.4759,114.7132,114.4664,114.6467,35365.0
2021-07-30 13:00:00,120.83,120.85,120.67,120.76,45499.0,114.6562,114.6752,114.5044,114.5898,45499.0
2021-07-30 13:30:00,120.76,120.82,120.67,120.67,42854.0,114.5898,114.6467,114.5044,114.5044,42854.0
2021-07-30 14:00:00,120.68,120.68,120.13,120.17,61427.0,114.5139,114.5139,113.992,114.03,61427.0
2021-07-30 14:30:00,120.16,120.2,119.83,119.95,229652.0,114.0205,114.0584,113.7073,113.8212,229652.0
2021-07-30 15:00:00,119.96,119.98,119.67,119.92,125972.0,113.8307,113.8497,113.5555,113.7927,125972.0
2021-07-30 15:30:00,119.93,120.03,119.61,119.84,255796.0,113.8022,113.8971,113.4986,113.7168,255796.0
2021-08-02 09:30:00,120.25,120.62,119.57,119.65,117410.0,114.1059,114.457,113.4606,113.5365,117410.0
2021-08-02 10:00:00,119.62,120.18,119.36,119.94,59645.0,113.5081,114.0394,113.2613,113.8117,59645.0
2021-08-02 10:30:00,119.93,120.18,119.89,119.96,54366.0,113.8022,114.0394,113.7643,113.8307,54366.0
2021-08-02 11:00:00,119.97,120.36,119.96,119.97,53843.0,113.8402,114.2102,113.8307,113.8402,53843.0
2021-08-02 11:30:00,119.96,120.0,119.55,119.55,37441.0,113.8307,113.8686,113.4416,113.4416,37441.0
2021-08-02 12:00:00,119.58,119.58,119.32,119.48,39040.0,113.4701,113.4701,113.2234,113.3752,39040.0
2021-08-02 12:30:00,119.5,119.64,119.44,119.59,33917.0,113.3942,113.527,113.3373,113.4796,33917.0
2021-08-02 13:00:00,119.59,119.77,119.59,119.68,33497.0,113.4796,113.6504,113.4796,113.565,33497.0
2021-08-02 13:30:00,119.67,119.69,119.52,119.54,39836.0,113.5555,113.5745,113.4132,113.4321,39836.0
2021-08-02 14:00:00,119.53,119.61,119.41,119.49,55237.0,113.4227,113.4986,113.3088,113.3847,55237.0
2021-08-02 14:30:00,119.48,119.59,119.44,119.55,35301.0,113.3752,113.4796,113.3373,113.4416,35301.0
2021-08-02 15:00:00,119.54,119.59,119.38,119.52,58975.0,113.4321,113.4796,113.2803,113.4132,58975.0
2021-08-02 15:30:00,119.51,119.56,119.23,119.45,208231.0,113.4037,113.4511,113.138,113.3467,208231.0
2021-08-03 09:30:00,119.15,119.56,118.26,118.32,143791.0,113.0621,113.4511,112.2175,112.2745,143791.0
2021-08-03 10:00:00,118.31,118.55,117.88,118.29,68020.0,112.265,112.4927,111.857,112.246,68020.0
2021-08-03 10:30:00,118.29,118.32,117.76,118.1,107398.0,112.246,112.2745,111.7431,112.0657,107398.0
2021-08-03 11:00:00,118.09,118.24,117.71,117.82,142682.0,112.0562,112.1986,111.6956,111.8,142682.0
2021-08-03 11:30:00,117.81,118.11,117.55,118.04,133137.0,111.7905,112.0752,111.5438,112.0088,133137.0
2021-08-03 12:00:00,118.05,118.25,117.97,118.23,61761.0,112.0183,112.2081,111.9424,112.1891,61761.0
2021-08-03 12:30:00,118.23,118.96,118.18,118.58,337748.0,112.1891,112.8818,112.1416,112.5212,337748.0
2021-08-03 13:00:00,118.6,118.89,118.56,118.84,36255.0,112.5402,112.8154,112.5022,112.7679,36255.0
2021-08-03 13:30:00,118.86,118.88,118.67,118.69,47349.0,112.7869,112.8059,112.6066,112.6256,47349.0
2021-08-03 14:00:00,118.7,118.84,118.67,118.75,73948.0,112.6351,112.7679,112.6066,112.6825,73948.0
2021-08-03 14:30:00,118.75,118.8,118.69,118.71,59993.0,112.6825,112.73,112.6256,112.6446,59993.0
2021-08-03 15:00:00,118.71,118.98,118.7,118.91,64713.0,112.6446,112.9008,112.6351,112.8343,64713.0
2021-08-03 15:30:00,118.91,119.22,118.91,119.12,210198.0,112.8343,113.1285,112.8343,113.0336,210198.0
2021-08-04 09:30:00,119.09,119.79,118.5,119.03,98952.0,113.0051,113.6694,112.4453,112.9482,98952.0
2021-08-04 10:00:00,119.03,119.6,118.92,118.94,62685.0,112.9482,113.4891,112.8438,112.8628,62685.0
2021-08-04 10:30:00,118.91,119.27,118.85,119.09,61397.0,112.8343,113.1759,112.7774,113.0051,61397.0
2021-08-04 11:00:00,119.06,119.26,118.83,118.9,40806.0,112.9767,113.1664,112.7584,112.8248,40806.0
2021-08-04 11:30:00,118.93,118.93,118.53,118.73,20802.0,112.8533,112.8533,112.4737,112.6635,20802.0
2021-08-04 12:00:00,118.74,119.11,118.74,119.02,28955.0,112.673,113.0241,112.673,112.9387,28955.0
2021-08-04 12:30:00,119.04,119.29,118.92,119.27,25998.0,112.9577,113.1949,112.8438,113.1759,25998.0
2021-08-04 13:00:00,119.27,119.43,119.2,119.42,27883.0,113.1759,113.3278,113.1095,113.3183,27883.0
2021-08-04 13:30:00,119.42,119.59,119.39,119.5,38052.0,113.3183,113.4796,113.2898,113.3942,38052.0
2021-08-04 14:00:00,119.52,119.69,119.49,119.69,34577.0,113.4132,113.5745,113.3847,113.5745,34577.0
2021-08-04 14:30:00,119.7,119.78,119.62,119.68,46150.0,113.584,113.6599,113.5081,113.565,46150.0
2021-08-04 15:00:00,119.67,119.77,119.61,119.73,33708.0,113.5555,113.6504,113.4986,113.6124,33708.0
2021-08-04 15:30:00,119.73,119.74,119.46,119.5,187779.0,113.6124,113.6219,113.3562,113.3942,187779.0
2021-08-05 09:30:00,119.93,119.98,119.37,119.41,57057.0,113.8022,113.8497,113.2708,113.3088,57057.0
2021-08-05 10:00:00,119.48,119.65,119.08,119.13,29337.0,113.3752,113.5365,112.9956,113.0431,29337.0
2021-08-05 10:30:00,119.14,119.25,118.88,119.11,59528.0,113.0526,113.157,112.8059,113.0241,59528.0
2021-08-05 11:00:00,119.08,119.22,118.84,119.17,81987.0,112.9956,113.1285,112.7679,113.081,81987.0
2021-08-05 11:30:00,119.14,119.15,118.8,118.88,45178.0,113.0526,113.0621,112.73,112.8059,45178.0
2021-08-05 12:00:00,118.89,119.04,118.81,119.0,32466.0,112.8154,112.9577,112.7394,112.9197,32466.0
2021-08-05 12:30:00,119.0,119.1,118.69,118.71,69946.0,112.9197,113.0146,112.6256,112.6446,69946.0
2021-08-05 13:00:00,118.68,118.89,118.57,118.89,56738.0,112.6161,112.8154,112.5117,112.8154,56738.0
2021-08-05 13:30:00,118.87,119.17,118.84,118.92,34401.0,112.7964,113.081,112.7679,112.8438,34401.0
2021-08-05 14:00:00,118.93,119.1,118.93,119.01,35083.0,112.8533,113.0146,112.8533,112.9292,35083.0
2021-08-05 14:30:00,119.01,119.15,118.95,118.95,46430.0,112.9292,113.0621,112.8723,112.8723,46430.0
2021-08-05 15:00:00,118.96,119.08,118.89,118.94,55144.0,112.8818,112.9956,112.8154,112.8628,55144.0
2021-08-05 15:30:00,118.94,119.47,118.91,119.41,209838.0,112.8628,113.3657,112.8343,113.3088,209838.0
2021-08-06 09:30:00,119.89,120.23,119.54,119.63,83230.0,113.7643,114.0869,113.4321,113.5175,83230.0
2021-08-06 10:00:00,119.62,120.1,119.48,119.68,68936.0,113.5081,113.9635,113.3752,113.565,68936.0
2021-08-06 10:30:00,119.71,119.9,119.51,119.67,58386.0,113.5935,113.7737,113.4037,113.5555,58386.0
2021-08-06 11:00:00,119.67,119.79,119.56,119.75,43671.0,113.5555,113.6694,113.4511,113.6314,43671.0
2021-08-06 11:30:00,119.73,119.85,119.56,119.79,41337.0,113.6124,113.7263,113.4511,113.6694,41337.0
2021-08-06 12:00:00,119.81,119.95,119.71,119.94,31474.0,113.6883,113.8212,113.5935,113.8117,31474.0
2021-08-06 12:30:00,119.93,120.04,119.89,120.04,26570.0,113.8022,113.9066,113.7643,113.9066,26570.0
2021-08-06 13:00:00,120.03,120.11,119.85,119.91,53134.0,113.8971,113.973,113.7263,113.7832,53134.0
2021-08-06 13:30:00,119.91,120.09,119.86,120.07,35211.0,113.7832,113.954,113.7358,113.9351,35211.0
2021-08-06 14:00:00,120.06,120.14,119.96,120.01,38364.0,113.9256,114.0015,113.8307,113.8781,38364.0
2021-08-06 14:30:00,120.03,120.04,119.8,119.84,35880.0,113.8971,113.9066,113.6789,113.7168,35880.0
2021-08-06 15:00:00,119.84,119.97,119.81,119.95,59554.0,113.7168,113.8402,113.6883,113.8212,59554.0
2021-08-06 15:30:00,119.95,120.07,119.82,120.01,227076.0,113.8212,113.9351,113.6978,113.8781,227076.0
2021-08-09 09:30:00,120.18,120.52,119.26,119.42,106514.0,114.0394,114.3621,113.1664,113.3183,106514.0
2021-08-09 10:00:00,119.43,119.73,119.39,119.67,50762.0,113.3278,113.6124,113.2898,113.5555,50762.0
2021-08-09 10:30:00,119.67,120.11,119.67,119.9,50107.0,113.5555,113.973,113.5555,113.7737,50107.0
2021-08-09 11:00:00,119.87,119.88,119.63,119.65,61449.0,113.7453,113.7548,113.5175,113.5365,61449.0
2021-08-09 11:30:00,119.66,119.88,119.64,119.7,56441.0,113.546,113.7548,113.527,113.584,56441.0
2021-08-09 12:00:00,119.7,119.8,119.59,119.68,60725.0,113.584,113.6789,113.4796,113.565,60725.0
2021-08-09 12:30:00,119.7,119.82,119.66,119.7,34693.0,113.584,113.6978,113.546,113.584,34693.0
2021-08-09 13:00:00,119.71,119.81,119.63,119.77,43632.0,113.5935,113.6883,113.5175,113.6504,43632.0
2021-08-09 13:30:00,119.73,119.84,119.67,119.82,51720.0,113.6124,113.7168,113.5555,113.6978,51720.0
2021-08-09 14:00:00,119.81,119.87,119.72,119.76,46502.0,113.6883,113.7453,113.6029,113.6409,46502.0
2021-08-09 14:30:00,119.76,119.83,119.71,119.76,36374.0,113.6409,113.7073,113.5935,113.6409,36374.0
2021-08-09 15:00:00,119.76,119.89,119.71,119.81,43465.0,113.6409,113.7643,113.5935,113.6883,43465.0
2021-08-09 15:30:00,119.81,120.0,119.79,119.95,172891.0,113.6883,113.8686,113.6694,113.8212,172891.0
2021-08-10 09:30:00,120.22,120.22,119.66,119.98,52392.0,114.0774,114.0774,113.546,113.8497,52392.0
2021-08-10 10:00:00,120.0,120.06,119.81,119.86,38706.0,113.8686,113.9256,113.6883,113.7358,38706.0
2021-08-10 10:30:00,119.84,119.87,119.36,119.47,224331.0,113.7168,113.7453,113.2613,113.3657,224331.0
2021-08-10 11:00:00,119.46,119.61,119.32,119.57,61898.0,113.3562,113.4986,113.2234,113.4606,61898.0
2021-08-10 11:30:00,119.57,119.71,119.52,119.62,37607.0,113.4606,113.5935,113.4132,113.5081,37607.0
2021-08-10 12:00:00,119.62,119.69,119.53,119.55,41456.0,113.5081,113.5745,113.4227,113.4416,41456.0
2021-08-10 12:30:00,119.55,119.61,119.25,119.5,117141.0,113.4416,113.4986,113.157,113.3942,117141.0
2021-08-10 13:00:00,119.51,119.52,119.02,119.04,152418.0,113.4037,113.4132,112.9387,112.9577,152418.0
2021-08-10 13:30:00,119.02,119.03,118.75,119.02,74983.0,112.9387,112.9482,112.6825,112.9387,74983.0
2021-08-10 14:00:00,119.05,119.37,119.0,119.31,44776.0,112.9672,113.2708,112.9197,113.2139,44776.0
2021-08-10 14:30:00,119.3,119.5,119.3,119.44,33972.0,113.2044,113.3942,113.2044,113.3373,33972.0
2021-08-10 15:00:00,119.43,119.44,119.3,119.38,54903.0,113.3278,113.3373,113.2044,113.2803,54903.0
2021-08-10 15:30:00,119.38,119.63,119.29,119.6,194858.0,113.2803,113.5175,113.1949,113.4891,194858.0
2021-08-11 09:30:00,119.97,120.09,119.58,119.67,44744.0,113.8402,113.954,113.4701,113.5555,44744.0
2021-08-11 10:00:00,119.71,119.8,119.55,119.72,24500.0,113.5935,113.6789,113.4416,113.6029,24500.0
2021-08-11 10:30:00,119.71,119.82,119.41,119.44,25975.0,113.5935,113.6978,113.3088,113.3373,25975.0
2021-08-11 11:00:00,119.46,119.53,119.07,119.09,43769.0,113.3562,113.4227,112.9862,113.0051,43769.0
2021-08-11 11:30:00,119.08,119.24,119.07,119.15,37780.0,112.9956,113.1475,112.9862,113.0621,37780.0
2021-08-11 12:00:00,119.15,119.2,119.05,119.07,20958.0,113.0621,113.1095,112.9672,112.9862,20958.0
2021-08-11 12:30:00,119.07,119.09,119.01,119.05,23866.0,112.9862,113.0051,112.9292,112.9672,23866.0
2021-08-11 13:00:00,119.06,119.1,118.85,119.02,27920.0,112.9767,113.0146,112.7774,112.9387,27920.0
2021-08-11 13:30:00,118.99,119.17,118.9,119.1,31291.0,112.9102,113.081,112.8248,113.0146,31291.0
2021-08-11 14:00:00,119.09,119.11,118.94,118.99,26089.0,113.0051,113.0241,112.8628,112.9102,26089.0
2021-08-11 14:30:00,119.0,119.04,118.65,118.68,231511.0,112.9197,112.9577,112.5876,112.6161,231511.0
2021-08-11 15:00:00,118.69,118.81,118.66,118.68,77643.0,112.6256,112.7394,112.5971,112.6161,77643.0
2021-08-11 15:30:00,118.68,118.74,118.51,118.72,299288.0,112.6161,112.673,112.4548,112.654,299288.0
2021-08-12 09:30:00,118.46,118.46,117.77,118.07,84554.0,112.4073,112.4073,111.7526,112.0373,84554.0
2021-08-12 10:00:00,118.03,118.05,117.61,117.61,64035.0,111.9993,112.0183,111.6008,111.6008,64035.0
2021-08-12 10:30:00,117.65,117.71,117.43,117.62,48843.0,111.6387,111.6956,111.43,111.6102,48843.0
2021-08-12 11:00:00,117.64,117.64,117.25,117.42,55766.0,111.6292,111.6292,111.2591,111.4205,55766.0
2021-08-12 11:30:00,117.42,117.58,117.36,117.51,112667.0,111.4205,111.5723,111.3635,111.5059,112667.0
2021-08-12 12:00:00,117.51,117.8,117.49,117.71,87001.0,111.5059,111.781,111.4869,111.6956,87001.0
2021-08-12 12:30:00,117.72,117.88,117.67,117.77,70268.0,111.7051,111.857,111.6577,111.7526,70268.0
2021-08-12 13:00:00,117.77,118.04,117.69,118.04,80498.0,111.7526,112.0088,111.6767,112.0088,80498.0
2021-08-12 13:30:00,118.06,118.22,118.0,118.09,67418.0,112.0278,112.1796,111.9708,112.0562,67418.0
2021-08-12 14:00:00,118.08,118.16,117.8,117.87,52020.0,112.0467,112.1227,111.781,111.8475,52020.0
2021-08-12 14:30:00,117.86,118.16,117.83,118.16,142768.0,111.838,112.1227,111.8095,112.1227,142768.0
2021-08-12 15:00:00,118.15,118.37,118.07,118.09,53910.0,112.1132,112.3219,112.0373,112.0562,53910.0
2021-08-12 15:30:00,118.08,118.09,117.88,118.02,155011.0,112.0467,112.0562,111.857,111.9898,155011.0
2021-08-13 09:30:00,118.0,118.12,117.55,117.93,70994.0,111.9708,112.0847,111.5438,111.9044,70994.0
2021-08-13 10:00:00,117.92,117.96,117.09,117.12,48759.0,111.8949,111.9329,111.1073,111.1358,48759.0
2021-08-13 10:30:00,117.1,117.29,117.1,117.26,44572.0,111.1168,111.2971,111.1168,111.2686,44572.0
2021-08-13 11:00:00,117.19,117.21,117.09,117.21,42166.0,111.2022,111.2212,111.1073,111.2212,42166.0
2021-08-13 11:30:00,117.21,117.36,117.18,117.32,25863.0,111.2212,111.3635,111.1927,111.3256,25863.0
2021-08-13 12:00:00,117.33,117.33,116.98,117.0,39651.0,111.3351,111.3351,111.0029,111.0219,39651.0
2021-08-13 12:30:00,116.99,117.04,116.87,116.95,45285.0,111.0124,111.0599,110.8986,110.9745,45285.0
2021-08-13 13:00:00,116.94,116.98,116.72,116.73,41476.0,110.965,111.0029,110.7562,110.7657,41476.0
2021-08-13 13:30:00,116.73,116.86,116.66,116.79,62342.0,110.7657,110.8891,110.6993,110.8227,62342.0
2021-08-13 14:00:00,116.79,116.89,116.74,116.88,42624.0,110.8227,110.9175,110.7752,110.9081,42624.0
2021-08-13 14:30:00,116.87,116.89,116.68,116.71,27402.0,110.8986,110.9175,110.7183,110.7467,27402.0
2021-08-13 15:00:00,116.72,116.97,116.72,116.89,41207.0,110.7562,110.9935,110.7562,110.9175,41207.0
2021-08-13 15:30:00,116.89,116.97,116.66,116.88,232645.0,110.9175,110.9935,110.6993,110.9081,232645.0
2021-08-16 09:30:00,116.44,116.63,115.95,116.5,74835.0,110.4905,110.6708,110.0256,110.5475,74835.0
2021-08-16 10:00:00,116.51,117.15,116.5,117.08,53642.0,110.557,111.1643,110.5475,111.0978,53642.0
2021-08-16 10:30:00,117.08,117.21,116.83,116.9,34759.0,111.0978,111.2212,110.8606,110.927,34759.0
2021-08-16 11:00:00,116.9,117.19,116.89,117.18,33313.0,110.927,111.2022,110.9175,111.1927,33313.0
2021-08-16 11:30:00,117.19,117.41,117.03,117.23,139703.0,111.2022,111.411,111.0504,111.2402,139703.0
2021-08-16 12:00:00,117.24,117.54,117.2,117.47,43077.0,111.2497,111.5343,111.2117,111.4679,43077.0
2021-08-16 12:30:00,117.5,117.54,117.37,117.49,33271.0,111.4964,111.5343,111.373,111.4869,33271.0
2021-08-16 13:00:00,117.5,117.6,117.4,117.45,46816.0,111.4964,111.5913,111.4015,111.4489,46816.0
2021-08-16 13:30:00,117.47,117.55,117.42,117.48,31027.0,111.4679,111.5438,111.4205,111.4774,31027.0
2021-08-16 14:00:00,117.5,117.52,117.42,117.45,23729.0,111.4964,111.5154,111.4205,111.4489,23729.0
2021-08-16 14:30:00,117.47,117.68,117.47,117.59,61239.0,111.4679,111.6672,111.4679,111.5818,61239.0
2021-08-16 15:00:00,117.58,117.8,117.56,117.7,42917.0,111.5723,111.781,111.5533,111.6862,42917.0
2021-08-16 15:30:00,117.71,118.1,117.65,118.04,193925.0,111.6956,112.0657,111.6387,112.0088,193925.0
2021-08-17 09:30:00,117.62,117.75,117.32,117.64,100503.0,111.6102,111.7336,111.3256,111.6292,100503.0
2021-08-17 10:00:00,117.62,118.17,117.53,117.69,87622.0,111.6102,112.1321,111.5248,111.6767,87622.0
2021-08-17 10:30:00,117.76,118.08,117.64,118.03,42451.0,111.7431,112.0467,111.6292,111.9993,42451.0
2021-08-17 11:00:00,118.05,118.31,117.97,118.07,73321.0,112.0183,112.265,111.9424,112.0373,73321.0
2021-08-17 11:30:00,118.06,118.12,117.78,117.79,52842.0,112.0278,112.0847,111.7621,111.7716,52842.0
2021-08-17 12:00:00,117.73,117.73,117.35,117.52,30787.0,111.7146,111.7146,111.354,111.5154,30787.0
2021-08-17 12:30:00,117.5,117.5,117.09,117.22,43345.0,111.4964,111.4964,111.1073,111.2307,43345.0
2021-08-17 13:00:00,117.21,117.4,117.11,117.27,43329.0,111.2212,111.4015,111.1263,111.2781,43329.0
2021-08-17 13:30:00,117.27,117.38,117.14,117.37,31133.0,111.2781,111.3825,111.1548,111.373,31133.0
2021-08-17 14:00:00,117.36,117.6,117.36,117.4,29871.0,111.3635,111.5913,111.3635,111.4015,29871.0
2021-08-17 14:30:00,117.39,117.81,117.29,117.79,52829.0,111.392,111.7905,111.2971,111.7716,52829.0
2021-08-17 15:00:00,117.79,117.94,117.61,117.68,123532.0,111.7716,111.9139,111.6008,111.6672,123532.0
2021-08-17 15:30:00,117.7,117.75,117.5,117.61,188142.0,111.6862,111.7336,111.4964,111.6008,188142.0
2021-08-18 09:30:00,117.77,117.86,116.89,117.5,60314.0,111.7526,111.838,110.9175,111.4964,60314.0
2021-08-18 10:00:00,117.51,117.7,117.31,117.36,35591.0,111.5059,111.6862,111.3161,111.3635,35591.0
2021-08-18 10:30:00,117.39,117.45,117.0,117.13,46308.0,111.392,111.4489,111.0219,111.1453,46308.0
2021-08-18 11:00:00,117.1,117.1,116.6,116.93,66967.0,111.1168,111.1168,110.6424,110.9555,66967.0
2021-08-18 11:30:00,116.93,117.12,116.8,117.12,60924.0,110.9555,111.1358,110.8321,111.1358,60924.0
2021-08-18 12:00:00,117.15,117.36,117.09,117.1,72166.0,111.1643,111.3635,111.1073,111.1168,72166.0
2021-08-18 12:30:00,117.1,117.1,116.79,116.97,49541.0,111.1168,111.1168,110.8227,110.9935,49541.0
2021-08-18 13:00:00,116.98,117.07,116.85,116.92,58555.0,111.0029,111.0883,110.8796,110.946,58555.0
2021-08-18 13:30:00,116.93,117.6,116.72,116.74,192583.0,110.9555,111.5913,110.7562,110.7752,192583.0
2021-08-18 14:00:00,116.74,116.84,116.24,116.36,142425.0,110.7752,110.8701,110.3008,110.4146,142425.0
2021-08-18 14:30:00,116.37,116.77,116.21,116.29,165001.0,110.4241,110.8037,110.2723,110.3482,165001.0
2021-08-18 15:00:00,116.29,116.32,116.0,116.0,128730.0,110.3482,110.3767,110.073,110.073,128730.0
2021-08-18 15:30:00,116.0,116.01,115.32,115.36,390530.0,110.073,110.0825,109.4278,109.4657,390530.0
2021-08-19 09:30:00,114.28,115.9,114.02,115.9,83610.0,108.4409,109.9781,108.1942,109.9781,83610.0
2021-08-19 10:00:00,115.85,116.09,115.59,115.9,95248.0,109.9307,110.1584,109.684,109.9781,95248.0
2021-08-19 10:30:00,115.93,115.95,115.27,115.94,103742.0,110.0066,110.0256,109.3803,110.0161,103742.0
2021-08-19 11:00:00,115.96,116.62,115.74,116.39,368738.0,110.0351,110.6613,109.8263,110.4431,368738.0
2021-08-19 11:30:00,116.41,116.78,116.27,116.29,48847.0,110.4621,110.8132,110.3292,110.3482,48847.0
2021-08-19 12:00:00,116.3,116.4,116.1,116.18,34294.0,110.3577,110.4526,110.1679,110.2438,34294.0
2021-08-19 12:30:00,116.2,116.6,116.2,116.52,33498.0,110.2628,110.6424,110.2628,110.5664,33498.0
2021-08-19 13:00:00,116.52,116.54,116.09,116.1,40752.0,110.5664,110.5854,110.1584,110.1679,40752.0
2021-08-19 13:30:00,116.11,116.13,115.88,115.9,40976.0,110.1774,110.1964,109.9591,109.9781,40976.0
2021-08-19 14:00:00,115.88,116.09,115.76,115.82,46339.0,109.9591,110.1584,109.8453,109.9022,46339.0
2021-08-19 14:30:00,115.8,116.11,115.62,116.09,43662.0,109.8832,110.1774,109.7124,110.1584,43662.0
2021-08-19 15:00:00,116.09,116.56,116.09,116.54,95271.0,110.1584,110.6044,110.1584,110.5854,95271.0
2021-08-19 15:30:00,116.53,116.62,116.19,116.42,233468.0,110.5759,110.6613,110.2533,110.4716,233468.0
2021-08-20 09:30:00,116.72,117.21,116.18,116.91,118196.0,110.7562,111.2212,110.2438,110.9365,118196.0
2021-08-20 10:00:00,116.91,117.84,116.86,117.74,39025.0,110.9365,111.819,110.8891,111.7241,39025.0
2021-08-20 10:30:00,117.74,117.74,117.45,117.56,48943.0,111.7241,111.7241,111.4489,111.5533,48943.0
2021-08-20 11:00:00,117.52,117.57,117.37,117.57,44115.0,111.5154,111.5628,111.373,111.5628,44115.0
2021-08-20 11:30:00,117.57,117.9,117.56,117.76,41158.0,111.5628,111.8759,111.5533,111.7431,41158.0
2021-08-20 12:00:00,117.77,117.92,117.72,117.91,44651.0,111.7526,111.8949,111.7051,111.8854,44651.0
2021-08-20 12:30:00,117.91,117.91,117.6,117.71,220588.0,111.8854,111.8854,111.5913,111.6956,220588.0
2021-08-20 13:00:00,117.71,117.81,117.58,117.58,22980.0,111.6956,111.7905,111.5723,111.5723,22980.0
2021-08-20 13:30:00,117.55,117.61,117.41,117.45,255478.0,111.5438,111.6008,111.411,111.4489,255478.0
2021-08-20 14:00:00,117.47,117.48,116.94,116.98,45000.0,111.4679,111.4774,110.965,111.0029,45000.0
2021-08-20 14:30:00,116.98,117.08,116.89,116.91,37948.0,111.0029,111.0978,110.9175,110.9365,37948.0
2021-08-20 15:00:00,116.9,117.15,116.88,117.06,41521.0,110.927,111.1643,110.9081,111.0789,41521.0
2021-08-20 15:30:00,117.06,117.18,116.9,117.16,192648.0,111.0789,111.1927,110.927,111.1737,192648.0
2021-08-23 09:30:00,117.71,118.15,117.52,117.79,74527.0,111.6956,112.1132,111.5154,111.7716,74527.0
2021-08-23 10:00:00,117.82,118.41,117.8,118.34,58581.0,111.8,112.3599,111.781,112.2935,58581.0
2021-08-23 10:30:00,118.32,118.44,118.16,118.22,52346.0,112.2745,112.3883,112.1227,112.1796,52346.0
2021-08-23 11:00:00,118.22,118.72,118.19,118.59,56893.0,112.1796,112.654,112.1511,112.5307,56893.0
2021-08-23 11:30:00,118.64,118.66,118.25,118.26,43745.0,112.5781,112.5971,112.2081,112.2175,43745.0
2021-08-23 12:00:00,118.27,118.41,118.21,118.22,33597.0,112.227,112.3599,112.1701,112.1796,33597.0
2021-08-23 12:30:00,118.23,118.31,118.2,118.29,25460.0,112.1891,112.265,112.1606,112.246,25460.0
2021-08-23 13:00:00,118.28,118.4,118.19,118.25,27797.0,112.2365,112.3504,112.1511,112.2081,27797.0
2021-08-23 13:30:00,118.24,118.32,118.18,118.19,30833.0,112.1986,112.2745,112.1416,112.1511,30833.0
2021-08-23 14:00:00,118.21,118.23,118.07,118.12,29787.0,112.1701,112.1891,112.0373,112.0847,29787.0
2021-08-23 14:30:00,118.13,118.3,118.11,118.22,58017.0,112.0942,112.2555,112.0752,112.1796,58017.0
2021-08-23 15:00:00,118.22,118.25,118.06,118.07,65131.0,112.1796,112.2081,112.0278,112.0373,65131.0
2021-08-23 15:30:00,118.08,118.15,117.96,118.07,153953.0,112.0467,112.1132,111.9329,112.0373,153953.0
2021-08-24 09:30:00,118.3,118.39,117.8,117.96,37510.0,112.2555,112.3409,111.781,111.9329,37510.0
2021-08-24 10:00:00,117.96,118.2,117.82,117.84,25793.0,111.9329,112.1606,111.8,111.819,25793.0
2021-08-24 10:30:00,117.82,117.82,117.53,117.59,38804.0,111.8,111.8,111.5248,111.5818,38804.0
2021-08-24 11:00:00,117.59,117.72,117.57,117.64,33022.0,111.5818,111.7051,111.5628,111.6292,33022.0
2021-08-24 11:30:00,117.61,117.69,117.35,117.35,24000.0,111.6008,111.6767,111.354,111.354,24000.0
2021-08-24 12:00:00,117.33,117.33,117.21,117.25,22280.0,111.3351,111.3351,111.2212,111.2591,22280.0
2021-08-24 12:30:00,117.27,117.32,117.17,117.18,27484.0,111.2781,111.3256,111.1832,111.1927,27484.0
2021-08-24 13:00:00,117.2,117.26,117.11,117.12,37529.0,111.2117,111.2686,111.1263,111.1358,37529.0
2021-08-24 13:30:00,117.12,117.34,117.12,117.33,27372.0,111.1358,111.3446,111.1358,111.3351,27372.0
2021-08-24 14:00:00,117.32,117.58,117.28,117.55,42718.0,111.3256,111.5723,111.2876,111.5438,42718.0
2021-08-24 14:30:00,117.55,117.72,117.55,117.58,42069.0,111.5438,111.7051,111.5438,111.5723,42069.0
2021-08-24 15:00:00,117.58,117.67,117.48,117.65,48853.0,111.5723,111.6577,111.4774,111.6387,48853.0
2021-08-24 15:30:00,117.64,117.64,117.35,117.4,127730.0,111.6292,111.6292,111.354,111.4015,127730.0
2021-08-25 09:30:00,117.61,117.91,117.51,117.65,182933.0,111.6008,111.8854,111.5059,111.6387,182933.0
2021-08-25 10:00:00,117.71,117.78,117.43,117.47,41134.0,111.6956,111.7621,111.43,111.4679,41134.0
2021-08-25 10:30:00,117.49,117.5,117.23,117.25,22534.0,111.4869,111.4964,111.2402,111.2591,22534.0
2021-08-25 11:00:00,117.24,117.55,117.21,117.53,50312.0,111.2497,111.5438,111.2212,111.5248,50312.0
2021-08-25 11:30:00,117.52,117.54,117.34,117.42,52626.0,111.5154,111.5343,111.3446,111.4205,52626.0
2021-08-25 12:00:00,117.42,117.63,117.42,117.48,32343.0,111.4205,111.6197,111.4205,111.4774,32343.0
2021-08-25 12:30:00,117.49,117.51,117.4,117.42,19353.0,111.4869,111.5059,111.4015,111.4205,19353.0
2021-08-25 13:00:00,117.42,117.47,117.24,117.24,17081.0,111.4205,111.4679,111.2497,111.2497,17081.0
2021-08-25 13:30:00,117.23,117.28,117.2,117.26,23449.0,111.2402,111.2876,111.2117,111.2686,23449.0
2021-08-25 14:00:00,117.28,117.4,117.21,117.38,21650.0,111.2876,111.4015,111.2212,111.3825,21650.0
2021-08-25 14:30:00,117.38,117.4,117.27,117.38,21872.0,111.3825,111.4015,111.2781,111.3825,21872.0
2021-08-25 15:00:00,117.39,117.48,117.28,117.36,29358.0,111.392,111.4774,111.2876,111.3635,29358.0
2021-08-25 15:30:00,117.38,117.47,117.29,117.3,83041.0,111.3825,111.4679,111.2971,111.3066,83041.0
2021-08-26 09:30:00,117.48,117.78,117.3,117.34,75894.0,111.4774,111.7621,111.3066,111.3446,75894.0
2021-08-26 10:00:00,117.32,117.56,117.14,117.3,38772.0,111.3256,111.5533,111.1548,111.3066,38772.0
2021-08-26 10:30:00,117.31,117.43,117.19,117.41,39332.0,111.3161,111.43,111.2022,111.411,39332.0
2021-08-26 11:00:00,117.39,117.77,117.3,117.51,82057.0,111.392,111.7526,111.3066,111.5059,82057.0
2021-08-26 11:30:00,117.49,117.53,117.25,117.38,105791.0,111.4869,111.5248,111.2591,111.3825,105791.0
2021-08-26 12:00:00,117.4,117.63,117.4,117.52,32575.0,111.4015,111.6197,111.4015,111.5154,32575.0
2021-08-26 12:30:00,117.51,117.59,117.43,117.57,32341.0,111.5059,111.5818,111.43,111.5628,32341.0
2021-08-26 13:00:00,117.56,117.68,117.53,117.59,56092.0,111.5533,111.6672,111.5248,111.5818,56092.0
2021-08-26 13:30:00,117.59,117.68,117.38,117.5,114153.0,111.5818,111.6672,111.3825,111.4964,114153.0
2021-08-26 14:00:00,117.48,117.57,117.44,117.53,61500.0,111.4774,111.5628,111.4394,111.5248,61500.0
2021-08-26 14:30:00,117.53,117.61,117.5,117.61,45562.0,111.5248,111.6008,111.4964,111.6008,45562.0
2021-08-26 15:00:00,117.61,117.7,117.46,117.56,150850.0,111.6008,111.6862,111.4584,111.5533,150850.0
2021-08-26 15:30:00,117.56,117.74,117.49,117.55,163005.0,111.5533,111.7241,111.4869,111.5438,163005.0
2021-08-27 09:30:00,117.77,118.22,117.55,118.04,105563.0,111.7526,112.1796,111.5438,112.0088,105563.0
2021-08-27 10:00:00,118.06,118.57,117.92,118.27,66247.0,112.0278,112.5117,111.8949,112.227,66247.0
2021-08-27 10:30:00,118.27,118.4,118.05,118.06,55465.0,112.227,112.3504,112.0183,112.0278,55465.0
2021-08-27 11:00:00,118.05,118.23,117.91,118.11,73454.0,112.0183,112.1891,111.8854,112.0752,73454.0
2021-08-27 11:30:00,118.11,118.2,117.95,118.12,76836.0,112.0752,112.1606,111.9234,112.0847,76836.0
2021-08-27 12:00:00,118.11,118.29,118.07,118.28,68216.0,112.0752,112.246,112.0373,112.2365,68216.0
2021-08-27 12:30:00,118.27,118.36,118.17,118.36,56153.0,112.227,112.3124,112.1321,112.3124,56153.0
2021-08-27 13:00:00,118.37,118.45,118.28,118.31,47202.0,112.3219,112.3978,112.2365,112.265,47202.0
2021-08-27 13:30:00,118.31,118.37,118.18,118.18,48355.0,112.265,112.3219,112.1416,112.1416,48355.0
2021-08-27 14:00:00,118.17,118.23,118.06,118.08,75099.0,112.1321,112.1891,112.0278,112.0467,75099.0
2021-08-27 14:30:00,118.08,118.22,118.07,118.2,43338.0,112.0467,112.1796,112.0373,112.1606,43338.0
2021-08-27 15:00:00,118.18,118.34,118.17,118.26,42813.0,112.1416,112.2935,112.1321,112.2175,42813.0
2021-08-27 15:30:00,118.26,118.51,118.23,118.42,120072.0,112.2175,112.4548,112.1891,112.3694,120072.0
2021-08-30 09:30:00,118.7,119.06,118.42,118.99,91566.0,112.6351,112.9767,112.3694,112.9102,91566.0
2021-08-30 10:00:00,118.97,119.34,118.97,119.25,39557.0,112.8913,113.2424,112.8913,113.157,39557.0
2021-08-30 10:30:00,119.3,119.84,119.3,119.8,41705.0,113.2044,113.7168,113.2044,113.6789,41705.0
2021-08-30 11:00:00,119.81,119.94,119.73,119.91,39125.0,113.6883,113.8117,113.6124,113.7832,39125.0
2021-08-30 11:30:00,119.92,120.08,119.78,119.78,66310.0,113.7927,113.9446,113.6599,113.6599,66310.0
2021-08-30 12:00:00,119.79,119.89,119.67,119.82,31118.0,113.6694,113.7643,113.5555,113.6978,31118.0
2021-08-30 12:30:00,119.83,119.88,119.75,119.85,38394.0,113.7073,113.7548,113.6314,113.7263,38394.0
2021-08-30 13:00:00,119.86,119.96,119.8,119.86,28771.0,113.7358,113.8307,113.6789,113.7358,28771.0
2021-08-30 13:30:00,119.86,119.89,119.63,119.65,26794.0,113.7358,113.7643,113.5175,113.5365,26794.0
2021-08-30 14:00:00,119.65,119.77,119.54,119.73,36810.0,113.5365,113.6504,113.4321,113.6124,36810.0
2021-08-30 14:30:00,119.73,119.77,119.6,119.66,35863.0,113.6124,113.6504,113.4891,113.546,35863.0
2021-08-30 15:00:00,119.66,119.76,119.45,119.47,61189.0,113.546,113.6409,113.3467,113.3657,61189.0
2021-08-30 15:30:00,119.45,119.58,119.27,119.39,188802.0,113.3467,113.4701,113.1759,113.2898,188802.0
2021-08-31 09:30:00,119.55,119.71,119.26,119.48,86682.0,113.4416,113.5935,113.1664,113.3752,86682.0
2021-08-31 10:00:00,119.43,119.7,119.33,119.51,54777.0,113.3278,113.584,113.2329,113.4037,54777.0
2021-08-31 10:30:00,119.52,119.83,119.5,119.83,42634.0,113.4132,113.7073,113.3942,113.7073,42634.0
2021-08-31 11:00:00,119.84,119.94,119.6,119.67,39489.0,113.7168,113.8117,113.4891,113.5555,39489.0
2021-08-31 11:30:00,119.68,119.83,119.45,119.51,35608.0,113.565,113.7073,113.3467,113.4037,35608.0
2021-08-31 12:00:00,119.5,119.54,119.34,119.5,63295.0,113.3942,113.4321,113.2424,113.3942,63295.0
2021-08-31 12:30:00,119.49,119.5,119.2,119.29,86656.0,113.3847,113.3942,113.1095,113.1949,86656.0
2021-08-31 13:00:00,119.3,119.42,119.21,119.31,41335.0,113.2044,113.3183,113.119,113.2139,41335.0
2021-08-31 13:30:00,119.3,119.5,119.27,119.5,41421.0,113.2044,113.3942,113.1759,113.3942,41421.0
2021-08-31 14:00:00,119.53,119.55,119.29,119.32,48421.0,113.4227,113.4416,113.1949,113.2234,48421.0
2021-08-31 14:30:00,119.32,119.43,119.32,119.41,51767.0,113.2234,113.3278,113.2234,113.3088,51767.0
2021-08-31 15:00:00,119.41,119.5,119.33,119.44,68539.0,113.3088,113.3942,113.2329,113.3373,68539.0
2021-08-31 15:30:00,119.43,119.66,119.41,119.55,249984.0,113.3278,113.546,113.3088,113.4416,249984.0
2021-09-01 09:30:00,119.73,119.81,118.95,119.34,74356.0,113.6124,113.6883,112.8723,113.2424,74356.0
2021-09-01 10:00:00,119.27,119.71,119.24,119.65,43666.0,113.1759,113.5935,113.1475,113.5365,43666.0
2021-09-01 10:30:00,119.6,119.77,119.48,119.73,38075.0,113.4891,113.6504,113.3752,113.6124,38075.0
2021-09-01 11:00:00,119.75,120.19,119.65,120.17,63734.0,113.6314,114.0489,113.5365,114.03,63734.0
2021-09-01 11:30:00,120.14,120.2,120.06,120.09,37077.0,114.0015,114.0584,113.9256,113.954,37077.0
2021-09-01 12:00:00,120.11,120.31,120.09,120.2,38978.0,113.973,114.1628,113.954,114.0584,38978.0
2021-09-01 12:30:00,120.18,120.66,120.18,120.63,91125.0,114.0394,114.4949,114.0394,114.4664,91125.0
2021-09-01 13:00:00,120.6,120.86,120.6,120.84,55638.0,114.438,114.6847,114.438,114.6657,55638.0
2021-09-01 13:30:00,120.82,120.92,120.72,120.77,52232.0,114.6467,114.7416,114.5519,114.5993,52232.0
2021-09-01 14:00:00,120.76,120.95,120.73,120.73,42532.0,114.5898,114.7701,114.5613,114.5613,42532.0
2021-09-01 14:30:00,120.73,120.89,120.69,120.74,57750.0,114.5613,114.7132,114.5234,114.5708,57750.0
2021-09-01 15:00:00,120.75,120.75,120.56,120.58,54941.0,114.5803,114.5803,114.4,114.419,54941.0
2021-09-01 15:30:00,120.57,120.74,120.51,120.64,144894.0,114.4095,114.5708,114.3526,114.4759,144894.0
2021-09-02 09:30:00,120.94,121.5,120.65,121.24,65705.0,114.7606,115.292,114.4854,115.0453,65705.0
2021-09-02 10:00:00,121.2,121.24,120.82,120.83,39992.0,115.0073,115.0453,114.6467,114.6562,39992.0
2021-09-02 10:30:00,120.84,120.94,120.35,120.43,54948.0,114.6657,114.7606,114.2008,114.2767,54948.0
2021-09-02 11:00:00,120.42,120.48,120.02,120.06,53614.0,114.2672,114.3241,113.8876,113.9256,53614.0
2021-09-02 11:30:00,120.05,120.3,120.01,120.21,37030.0,113.9161,114.1533,113.8781,114.0679,37030.0
2021-09-02 12:00:00,120.22,120.37,120.17,120.37,31476.0,114.0774,114.2197,114.03,114.2197,31476.0
2021-09-02 12:30:00,120.36,120.52,120.34,120.48,28268.0,114.2102,114.3621,114.1913,114.3241,28268.0
2021-09-02 13:00:00,120.48,120.55,120.39,120.52,59160.0,114.3241,114.3905,114.2387,114.3621,59160.0
2021-09-02 13:30:00,120.51,120.61,120.42,120.43,34628.0,114.3526,114.4475,114.2672,114.2767,34628.0
2021-09-02 14:00:00,120.41,120.6,120.4,120.54,36591.0,114.2577,114.438,114.2482,114.381,36591.0
2021-09-02 14:30:00,120.54,120.6,120.37,120.41,31688.0,114.381,114.438,114.2197,114.2577,31688.0
2021-09-02 15:00:00,120.41,120.44,120.24,120.4,40656.0,114.2577,114.2862,114.0964,114.2482,40656.0
2021-09-02 15:30:00,120.41,120.75,120.41,120.74,177021.0,114.2577,114.5803,114.2577,114.5708,177021.0
2021-09-03 09:30:00,120.46,121.45,120.46,121.2,193510.0,114.3051,115.2446,114.3051,115.0073,193510.0
2021-09-03 10:00:00,121.18,121.45,121.1,121.17,200115.0,114.9883,115.2446,114.9124,114.9789,200115.0
2021-09-03 10:30:00,121.16,121.56,120.94,121.51,62868.0,114.9694,115.3489,114.7606,115.3015,62868.0
2021-09-03 11:00:00,121.51,121.68,121.42,121.6,49274.0,115.3015,115.4628,115.2161,115.3869,49274.0
2021-09-03 11:30:00,121.59,121.67,121.36,121.38,86928.0,115.3774,115.4533,115.1592,115.1781,86928.0
2021-09-03 12:00:00,121.38,121.52,121.35,121.49,34422.0,115.1781,115.311,115.1497,115.2825,34422.0
2021-09-03 12:30:00,121.52,121.53,121.21,121.27,36773.0,115.311,115.3205,115.0168,115.0737,36773.0
2021-09-03 13:00:00,121.27,121.46,121.17,121.18,139706.0,115.0737,115.254,114.9789,114.9883,139706.0
2021-09-03 13:30:00,121.17,121.33,121.0,121.19,42911.0,114.9789,115.1307,114.8175,114.9978,42911.0
2021-09-03 14:00:00,121.2,121.38,121.2,121.36,33528.0,115.0073,115.1781,115.0073,115.1592,33528.0
2021-09-03 14:30:00,121.36,121.45,121.31,121.32,33784.0,115.1592,115.2446,115.1117,115.1212,33784.0
2021-09-03 15:00:00,121.31,121.41,121.26,121.31,43009.0,115.1117,115.2066,115.0643,115.1117,43009.0
2021-09-03 15:30:00,121.3,121.37,121.07,121.16,313535.0,115.1022,115.1686,114.884,114.9694,313535.0
2021-09-07 09:30:00,121.01,121.01,118.77,119.12,221113.0,114.827,114.827,112.7015,113.0336,221113.0
2021-09-07 10:00:00,119.12,119.56,118.99,119.38,139402.0,113.0336,113.4511,112.9102,113.2803,139402.0
2021-09-07 10:30:00,119.36,119.54,119.26,119.48,51514.0,113.2613,113.4321,113.1664,113.3752,51514.0
2021-09-07 11:00:00,119.46,119.53,119.12,119.26,50772.0,113.3562,113.4227,113.0336,113.1664,50772.0
2021-09-07 11:30:00,119.26,119.38,119.04,119.19,65626.0,113.1664,113.2803,112.9577,113.1,65626.0
2021-09-07 12:00:00,119.22,119.56,119.2,119.46,25681.0,113.1285,113.4511,113.1095,113.3562,25681.0
2021-09-07 12:30:00,119.48,119.61,119.31,119.49,73585.0,113.3752,113.4986,113.2139,113.3847,73585.0
2021-09-07 13:00:00,119.46,119.52,119.17,119.21,62589.0,113.3562,113.4132,113.081,113.119,62589.0
2021-09-07 13:30:00,119.21,119.23,119.01,119.14,62801.0,113.119,113.138,112.9292,113.0526,62801.0
2021-09-07 14:00:00,119.12,119.18,118.83,118.85,104730.0,113.0336,113.0905,112.7584,112.7774,104730.0
2021-09-07 14:30:00,118.83,118.99,118.74,118.82,124719.0,112.7584,112.9102,112.673,112.7489,124719.0
2021-09-07 15:00:00,118.81,118.83,118.45,118.51,105705.0,112.7394,112.7584,112.3978,112.4548,105705.0
2021-09-07 15:30:00,118.51,118.84,118.4,118.75,401539.0,112.4548,112.7679,112.3504,112.6825,401539.0
2021-09-08 09:30:00,118.63,119.5,118.25,119.2,431627.0,112.5686,113.3942,112.2081,113.1095,431627.0
2021-09-08 10:00:00,119.26,119.34,118.9,118.99,100167.0,113.1664,113.2424,112.8248,112.9102,100167.0
2021-09-08 10:30:00,119.02,119.05,118.61,118.92,50730.0,112.9387,112.9672,112.5497,112.8438,50730.0
2021-09-08 11:00:00,118.91,119.43,118.89,119.39,53067.0,112.8343,113.3278,112.8154,113.2898,53067.0
2021-09-08 11:30:00,119.41,119.67,119.38,119.62,36116.0,113.3088,113.5555,113.2803,113.5081,36116.0
2021-09-08 12:00:00,119.61,119.93,119.59,119.79,43396.0,113.4986,113.8022,113.4796,113.6694,43396.0
2021-09-08 12:30:00,119.8,119.83,119.63,119.66,34073.0,113.6789,113.7073,113.5175,113.546,34073.0
2021-09-08 13:00:00,119.65,119.71,119.54,119.69,118629.0,113.5365,113.5935,113.4321,113.5745,118629.0
2021-09-08 13:30:00,119.7,119.81,119.62,119.63,58342.0,113.584,113.6883,113.5081,113.5175,58342.0
2021-09-08 14:00:00,119.66,119.91,119.66,119.87,31636.0,113.546,113.7832,113.546,113.7453,31636.0
2021-09-08 14:30:00,119.87,119.92,119.8,119.84,30213.0,113.7453,113.7927,113.6789,113.7168,30213.0
2021-09-08 15:00:00,119.86,119.86,119.58,119.59,66081.0,113.7358,113.7358,113.4701,113.4796,66081.0
2021-09-08 15:30:00,119.59,119.76,119.56,119.76,216357.0,113.4796,113.6409,113.4511,113.6409,216357.0
2021-09-09 09:30:00,119.9,120.66,119.64,120.56,107662.0,113.7737,114.4949,113.527,114.4,107662.0
2021-09-09 10:00:00,120.55,120.81,120.28,120.34,43763.0,114.3905,114.6373,114.1343,114.1913,43763.0
2021-09-09 10:30:00,120.29,120.42,119.93,119.98,53674.0,114.1438,114.2672,113.8022,113.8497,53674.0
2021-09-09 11:00:00,119.96,119.98,119.7,119.76,39562.0,113.8307,113.8497,113.584,113.6409,39562.0
2021-09-09 11:30:00,119.68,119.87,119.67,119.79,28747.0,113.565,113.7453,113.5555,113.6694,28747.0
2021-09-09 12:00:00,119.76,119.77,119.5,119.6,45486.0,113.6409,113.6504,113.3942,113.4891,45486.0
2021-09-09 12:30:00,119.58,119.83,119.5,119.72,47170.0,113.4701,113.7073,113.3942,113.6029,47170.0
2021-09-09 13:00:00,119.72,119.93,119.59,119.73,41547.0,113.6029,113.8022,113.4796,113.6124,41547.0
2021-09-09 13:30:00,119.69,119.75,119.49,119.64,52616.0,113.5745,113.6314,113.3847,113.527,52616.0
2021-09-09 14:00:00,119.64,119.67,119.46,119.64,42348.0,113.527,113.5555,113.3562,113.527,42348.0
2021-09-09 14:30:00,119.64,119.84,119.53,119.78,39136.0,113.527,113.7168,113.4227,113.6599,39136.0
2021-09-09 15:00:00,119.8,119.81,119.65,119.67,44204.0,113.6789,113.6883,113.5365,113.5555,44204.0
2021-09-09 15:30:00,119.65,119.85,119.41,119.48,209446.0,113.5365,113.7263,113.3088,113.3752,209446.0
2021-09-10 09:30:00,120.0,120.0,119.05,119.32,118374.0,113.8686,113.8686,112.9672,113.2234,118374.0
2021-09-10 10:00:00,119.31,119.35,118.91,119.18,74600.0,113.2139,113.2519,112.8343,113.0905,74600.0
2021-09-10 10:30:00,119.16,119.33,118.91,119.07,74618.0,113.0716,113.2329,112.8343,112.9862,74618.0
2021-09-10 11:00:00,119.09,119.23,118.95,119.21,56638.0,113.0051,113.138,112.8723,113.119,56638.0
2021-09-10 11:30:00,119.21,119.28,119.09,119.28,40693.0,113.119,113.1854,113.0051,113.1854,40693.0
2021-09-10 12:00:00,119.27,119.4,119.11,119.34,224438.0,113.1759,113.2993,113.0241,113.2424,224438.0
2021-09-10 12:30:00,119.35,119.62,119.35,119.59,37025.0,113.2519,113.5081,113.2519,113.4796,37025.0
2021-09-10 13:00:00,119.62,119.66,119.46,119.5,34696.0,113.5081,113.546,113.3562,113.3942,34696.0
2021-09-10 13:30:00,119.5,119.55,119.23,119.27,27508.0,113.3942,113.4416,113.138,113.1759,27508.0
2021-09-10 14:00:00,119.27,119.35,119.11,119.21,42011.0,113.1759,113.2519,113.0241,113.119,42011.0
2021-09-10 14:30:00,119.23,119.32,119.13,119.13,32295.0,113.138,113.2234,113.0431,113.0431,32295.0
2021-09-10 15:00:00,119.15,119.15,118.96,119.0,47856.0,113.0621,113.0621,112.8818,112.9197,47856.0
2021-09-10 15:30:00,119.01,119.03,118.72,118.85,301994.0,112.9292,112.9482,112.654,112.7774,301994.0
2021-09-13 09:30:00,119.67,120.6,119.67,120.5,103820.0,113.5555,114.438,113.5555,114.3431,103820.0
2021-09-13 10:00:00,120.52,120.58,119.17,119.27,231476.0,114.3621,114.419,113.081,113.1759,231476.0
2021-09-13 10:30:00,119.32,119.37,118.98,119.1,123624.0,113.2234,113.2708,112.9008,113.0146,123624.0
2021-09-13 11:00:00,119.08,119.13,118.44,118.54,160662.0,112.9956,113.0431,112.3883,112.4832,160662.0
2021-09-13 11:30:00,118.53,118.63,117.91,118.15,108894.0,112.4737,112.5686,111.8854,112.1132,108894.0
2021-09-13 12:00:00,118.17,118.21,117.44,117.45,99030.0,112.1321,112.1701,111.4394,111.4489,99030.0
2021-09-13 12:30:00,117.42,117.65,117.32,117.53,99437.0,111.4205,111.6387,111.3256,111.5248,99437.0
2021-09-13 13:00:00,117.55,118.01,117.54,117.87,65922.0,111.5438,111.9803,111.5343,111.8475,65922.0
2021-09-13 13:30:00,117.88,117.97,117.77,117.79,52572.0,111.857,111.9424,111.7526,111.7716,52572.0
2021-09-13 14:00:00,117.83,117.9,117.57,117.7,38160.0,111.8095,111.8759,111.5628,111.6862,38160.0
2021-09-13 14:30:00,117.7,118.04,117.67,118.0,54833.0,111.6862,112.0088,111.6577,111.9708,54833.0
2021-09-13 15:00:00,117.99,118.29,117.8,118.29,50698.0,111.9613,112.246,111.781,112.246,50698.0
2021-09-13 15:30:00,118.29,118.61,118.15,118.51,261328.0,112.246,112.5497,112.1132,112.4548,261328.0
2021-09-14 09:30:00,118.95,119.33,118.56,118.71,95919.0,112.8723,113.2329,112.5022,112.6446,95919.0
2021-09-14 10:00:00,118.69,118.92,118.51,118.92,122949.0,112.6256,112.8438,112.4548,112.8438,122949.0
2021-09-14 10:30:00,118.91,119.04,118.78,118.94,46961.0,112.8343,112.9577,112.711,112.8628,46961.0
2021-09-14 11:00:00,118.94,119.27,118.94,119.2,45840.0,112.8628,113.1759,112.8628,113.1095,45840.0
2021-09-14 11:30:00,119.21,119.22,118.87,119.0,36481.0,113.119,113.1285,112.7964,112.9197,36481.0
2021-09-14 12:00:00,119.03,119.26,119.02,119.25,30883.0,112.9482,113.1664,112.9387,113.157,30883.0
2021-09-14 12:30:00,119.24,119.24,118.88,118.97,51157.0,113.1475,113.1475,112.8059,112.8913,51157.0
2021-09-14 13:00:00,118.97,119.11,118.88,119.08,46103.0,112.8913,113.0241,112.8059,112.9956,46103.0
2021-09-14 13:30:00,119.08,119.09,118.95,119.06,35143.0,112.9956,113.0051,112.8723,112.9767,35143.0
2021-09-14 14:00:00,119.07,119.12,118.92,118.92,60866.0,112.9862,113.0336,112.8438,112.8438,60866.0
2021-09-14 14:30:00,118.91,119.1,118.89,119.06,44950.0,112.8343,113.0146,112.8154,112.9767,44950.0
2021-09-14 15:00:00,119.04,119.08,118.9,119.0,53974.0,112.9577,112.9956,112.8248,112.9197,53974.0
2021-09-14 15:30:00,118.98,119.31,118.96,119.31,273083.0,112.9008,113.2139,112.8818,113.2139,273083.0
2021-09-15 09:30:00,119.13,119.72,118.69,119.28,238982.0,113.3572,113.9186,112.9385,113.4999,238982.0
2021-09-15 10:00:00,119.27,119.55,119.06,119.27,82227.0,113.4904,113.7569,113.2906,113.4904,82227.0
2021-09-15 10:30:00,119.26,119.42,119.13,119.2,43666.0,113.4809,113.6332,113.3572,113.4238,43666.0
2021-09-15 11:00:00,119.22,119.28,118.92,119.02,273032.0,113.4428,113.4999,113.1574,113.2525,273032.0
2021-09-15 11:30:00,119.0,119.03,118.4,118.47,125087.0,113.2335,113.2621,112.6626,112.7292,125087.0
2021-09-15 12:00:00,118.48,118.86,118.38,118.79,122196.0,112.7387,113.1003,112.6435,113.0337,122196.0
2021-09-15 12:30:00,118.8,119.16,118.74,119.05,40723.0,113.0432,113.3858,112.9861,113.2811,40723.0
2021-09-15 13:00:00,119.04,119.3,119.04,119.22,32060.0,113.2716,113.519,113.2716,113.4428,32060.0
2021-09-15 13:30:00,119.23,119.28,119.11,119.18,29168.0,113.4524,113.4999,113.3382,113.4048,29168.0
2021-09-15 14:00:00,119.17,119.17,118.73,118.76,62660.0,113.3953,113.3953,112.9766,113.0051,62660.0
2021-09-15 14:30:00,118.77,118.91,118.7,118.73,68885.0,113.0147,113.1479,112.948,112.9766,68885.0
2021-09-15 15:00:00,118.74,118.91,118.71,118.88,49412.0,112.9861,113.1479,112.9576,113.1193,49412.0
2021-09-15 15:30:00,118.88,119.07,118.57,118.76,317966.0,113.1193,113.3001,112.8243,113.0051,317966.0
2021-09-16 09:30:00,118.73,119.09,118.37,118.66,124101.0,112.9766,113.3191,112.634,112.91,124101.0
2021-09-16 10:00:00,118.65,118.65,118.29,118.47,172600.0,112.9005,112.9005,112.5579,112.7292,172600.0
2021-09-16 10:30:00,118.45,118.68,118.29,118.6,41909.0,112.7102,112.929,112.5579,112.8529,41909.0
2021-09-16 11:00:00,118.58,118.85,118.51,118.81,43581.0,112.8339,113.0908,112.7672,113.0527,43581.0
2021-09-16 11:30:00,118.79,118.81,118.52,118.71,26872.0,113.0337,113.0527,112.7768,112.9576,26872.0
2021-09-16 12:00:00,118.72,118.85,118.63,118.81,24319.0,112.9671,113.0908,112.8814,113.0527,24319.0
2021-09-16 12:30:00,118.82,118.93,118.8,118.85,31805.0,113.0622,113.1669,113.0432,113.0908,31805.0
2021-09-16 13:00:00,118.83,118.86,118.73,118.81,30497.0,113.0717,113.1003,112.9766,113.0527,30497.0
2021-09-16 13:30:00,118.81,118.87,118.59,118.84,31378.0,113.0527,113.1098,112.8434,113.0813,31378.0
2021-09-16 14:00:00,118.85,118.99,118.77,118.93,36009.0,113.0908,113.224,113.0147,113.1669,36009.0
2021-09-16 14:30:00,118.95,119.05,118.83,119.02,20962.0,113.1859,113.2811,113.0717,113.2525,20962.0
2021-09-16 15:00:00,119.01,119.27,119.01,119.14,35941.0,113.243,113.4904,113.243,113.3667,35941.0
2021-09-16 15:30:00,119.15,119.19,118.8,118.94,229012.0,113.3762,113.4143,113.0432,113.1764,229012.0
2021-09-17 09:30:00,118.47,118.74,118.0,118.15,611657.0,112.7292,112.9861,112.282,112.4247,611657.0
2021-09-17 10:00:00,118.14,118.32,117.95,118.27,198871.0,112.4152,112.5865,112.2344,112.5389,198871.0
2021-09-17 10:30:00,118.22,118.22,117.48,117.71,51885.0,112.4913,112.4913,111.7872,112.006,51885.0
2021-09-17 11:00:00,117.67,117.88,117.58,117.73,38728.0,111.968,112.1678,111.8823,112.025,38728.0
2021-09-17 11:30:00,117.73,117.79,117.52,117.77,37516.0,112.025,112.0821,111.8252,112.0631,37516.0
2021-09-17 12:00:00,117.79,118.03,117.79,117.9,49176.0,112.0821,112.3105,112.0821,112.1868,49176.0
2021-09-17 12:30:00,117.92,117.98,117.76,117.76,24420.0,112.2058,112.2629,112.0536,112.0536,24420.0
2021-09-17 13:00:00,117.77,117.77,117.52,117.63,28504.0,112.0631,112.0631,111.8252,111.9299,28504.0
2021-09-17 13:30:00,117.62,117.65,117.29,117.42,79035.0,111.9204,111.9489,111.6064,111.7301,79035.0
2021-09-17 14:00:00,117.38,117.59,117.33,117.48,59639.0,111.692,111.8918,111.6444,111.7872,59639.0
2021-09-17 14:30:00,117.48,117.65,117.45,117.58,34886.0,111.7872,111.9489,111.7586,111.8823,34886.0
2021-09-17 15:00:00,117.61,117.85,117.61,117.81,66902.0,111.9109,112.1392,111.9109,112.1012,66902.0
2021-09-17 15:30:00,117.78,117.98,117.4,117.69,395078.0,112.0726,112.2629,111.711,111.987,395078.0
2021-09-20 09:30:00,116.46,117.36,116.0,117.23,128914.0,110.8166,111.673,110.3789,111.5493,128914.0
2021-09-20 10:00:00,117.26,117.43,116.95,117.43,136321.0,111.5778,111.7396,111.2828,111.7396,136321.0
2021-09-20 10:30:00,117.44,117.54,116.57,116.65,55697.0,111.7491,111.8443,110.9213,110.9974,55697.0
2021-09-20 11:00:00,116.62,117.24,116.58,117.05,46794.0,110.9688,111.5588,110.9308,111.378,46794.0
2021-09-20 11:30:00,117.05,117.05,116.44,116.47,24081.0,111.378,111.378,110.7976,110.8261,24081.0
2021-09-20 12:00:00,116.45,116.47,116.14,116.27,37078.0,110.8071,110.8261,110.5121,110.6358,37078.0
2021-09-20 12:30:00,116.28,116.5,116.18,116.2,31002.0,110.6453,110.8546,110.5502,110.5692,31002.0
2021-09-20 13:00:00,116.2,116.23,115.89,116.08,48187.0,110.5692,110.5977,110.2742,110.455,48187.0
2021-09-20 13:30:00,116.06,116.35,116.01,116.25,30966.0,110.436,110.7119,110.3884,110.6168,30966.0
2021-09-20 14:00:00,116.27,116.3,115.88,115.97,42214.0,110.6358,110.6643,110.2647,110.3503,42214.0
2021-09-20 14:30:00,115.93,115.95,115.68,115.87,43700.0,110.3123,110.3313,110.0744,110.2552,43700.0
2021-09-20 15:00:00,115.84,116.03,115.62,116.02,60784.0,110.2266,110.4074,110.0173,110.3979,60784.0
2021-09-20 15:30:00,116.02,117.04,116.01,116.83,331348.0,110.3979,111.3685,110.3884,111.1687,331348.0
2021-09-21 09:30:00,117.01,117.98,116.88,117.62,122873.0,111.3399,112.2629,111.2162,111.9204,122873.0
2021-09-21 10:00:00,117.65,117.71,116.96,117.04,55001.0,111.9489,112.006,111.2924,111.3685,55001.0
2021-09-21 10:30:00,117.17,117.17,116.5,116.84,32307.0,111.4922,111.4922,110.8546,111.1782,32307.0
2021-09-21 11:00:00,116.83,117.2,116.71,117.08,61460.0,111.1687,111.5207,111.0545,111.4065,61460.0
2021-09-21 11:30:00,117.12,117.91,117.11,117.58,76363.0,111.4446,112.1963,111.4351,111.8823,76363.0
2021-09-21 12:00:00,117.58,117.85,117.48,117.48,33212.0,111.8823,112.1392,111.7872,111.7872,33212.0
2021-09-21 12:30:00,117.47,117.49,117.07,117.14,22358.0,111.7776,111.7967,111.397,111.4636,22358.0
2021-09-21 13:00:00,117.09,117.16,116.85,116.85,36557.0,111.4161,111.4827,111.1877,111.1877,36557.0
2021-09-21 13:30:00,116.83,116.92,116.57,116.66,23659.0,111.1687,111.2543,110.9213,111.0069,23659.0
2021-09-21 14:00:00,116.67,117.0,116.67,116.82,39116.0,111.0164,111.3304,111.0164,111.1591,39116.0
2021-09-21 14:30:00,116.84,117.27,116.82,117.11,43390.0,111.1782,111.5873,111.1591,111.4351,43390.0
2021-09-21 15:00:00,117.1,117.3,117.04,117.09,39969.0,111.4256,111.6159,111.3685,111.4161,39969.0
2021-09-21 15:30:00,117.13,117.21,116.7,116.71,271571.0,111.4541,111.5302,111.045,111.0545,271571.0
2021-09-22 09:30:00,117.29,117.34,116.52,116.98,117070.0,111.6064,111.6539,110.8737,111.3114,117070.0
2021-09-22 10:00:00,116.97,117.27,116.86,117.11,33068.0,111.3019,111.5873,111.1972,111.4351,33068.0
2021-09-22 10:30:00,117.15,117.3,116.98,117.14,57909.0,111.4732,111.6159,111.3114,111.4636,57909.0
2021-09-22 11:00:00,117.13,117.28,117.06,117.18,73164.0,111.4541,111.5969,111.3875,111.5017,73164.0
2021-09-22 11:30:00,117.17,117.46,117.12,117.41,149979.0,111.4922,111.7681,111.4446,111.7206,149979.0
2021-09-22 12:00:00,117.42,117.52,117.27,117.3,39954.0,111.7301,111.8252,111.5873,111.6159,39954.0
2021-09-22 12:30:00,117.35,117.38,117.2,117.27,39680.0,111.6635,111.692,111.5207,111.5873,39680.0
2021-09-22 13:00:00,117.3,117.3,117.08,117.12,56557.0,111.6159,111.6159,111.4065,111.4446,56557.0
2021-09-22 13:30:00,117.11,117.18,116.95,117.0,115858.0,111.4351,111.5017,111.2828,111.3304,115858.0
2021-09-22 14:00:00,116.98,117.53,116.79,117.14,83067.0,111.3114,111.8347,111.1306,111.4636,83067.0
2021-09-22 14:30:00,117.17,117.26,116.47,116.82,120230.0,111.4922,111.5778,110.8261,111.1591,120230.0
2021-09-22 15:00:00,116.82,117.26,116.73,116.97,107836.0,111.1591,111.5778,111.0735,111.3019,107836.0
2021-09-22 15:30:00,116.95,117.01,116.47,116.9,436366.0,111.2828,111.3399,110.8261,111.2353,436366.0
2021-09-23 09:30:00,117.44,118.01,117.3,117.69,125504.0,111.7491,112.2915,111.6159,111.987,125504.0
2021-09-23 10:00:00,117.71,118.15,117.7,117.83,156512.0,112.006,112.4247,111.9965,112.1202,156512.0
2021-09-23 10:30:00,117.82,117.92,117.63,117.87,89919.0,112.1107,112.2058,111.9299,112.1583,89919.0
2021-09-23 11:00:00,117.84,118.09,117.74,118.09,60821.0,112.1297,112.3676,112.0346,112.3676,60821.0
2021-09-23 11:30:00,118.09,118.21,117.97,118.03,255751.0,112.3676,112.4818,112.2534,112.3105,255751.0
2021-09-23 12:00:00,118.03,118.37,118.0,118.36,40391.0,112.3105,112.634,112.282,112.6245,40391.0
2021-09-23 12:30:00,118.37,118.61,118.37,118.45,94262.0,112.634,112.8624,112.634,112.7102,94262.0
2021-09-23 13:00:00,118.47,118.69,118.44,118.64,25809.0,112.7292,112.9385,112.7006,112.8909,25809.0
2021-09-23 13:30:00,118.65,118.89,118.65,118.87,41169.0,112.9005,113.1288,112.9005,113.1098,41169.0
2021-09-23 14:00:00,118.87,118.97,118.84,118.89,29160.0,113.1098,113.205,113.0813,113.1288,29160.0
2021-09-23 14:30:00,118.89,119.18,118.89,119.15,37473.0,113.1288,113.4048,113.1288,113.3762,37473.0
2021-09-23 15:00:00,119.18,119.25,118.87,118.94,43972.0,113.4048,113.4714,113.1098,113.1764,43972.0
2021-09-23 15:30:00,118.94,119.16,118.79,118.87,225475.0,113.1764,113.3858,113.0337,113.1098,225475.0
2021-09-24 09:30:00,118.65,119.6,118.37,119.6,68320.0,112.9005,113.8044,112.634,113.8044,68320.0
2021-09-24 10:00:00,119.64,119.69,119.16,119.16,39602.0,113.8425,113.8901,113.3858,113.3858,39602.0
2021-09-24 10:30:00,119.14,119.29,118.93,119.01,66711.0,113.3667,113.5095,113.1669,113.243,66711.0
2021-09-24 11:00:00,119.02,119.46,119.01,119.27,79005.0,113.2525,113.6712,113.243,113.4904,79005.0
2021-09-24 11:30:00,119.26,119.28,118.99,119.0,67053.0,113.4809,113.4999,113.224,113.2335,67053.0
2021-09-24 12:00:00,118.99,119.09,118.93,119.07,36082.0,113.224,113.3191,113.1669,113.3001,36082.0
2021-09-24 12:30:00,119.06,119.15,118.98,119.02,20006.0,113.2906,113.3762,113.2145,113.2525,20006.0
2021-09-24 13:00:00,119.01,119.1,118.98,119.09,37269.0,113.243,113.3287,113.2145,113.3191,37269.0
2021-09-24 13:30:00,119.09,119.22,118.98,119.0,119439.0,113.3191,113.4428,113.2145,113.2335,119439.0
2021-09-24 14:00:00,119.0,119.17,118.97,119.05,84994.0,113.2335,113.3953,113.205,113.2811,84994.0
2021-09-24 14:30:00,119.05,119.4,119.02,119.37,73566.0,113.2811,113.6141,113.2525,113.5856,73566.0
2021-09-24 15:00:00,119.37,119.49,119.14,119.44,76757.0,113.5856,113.6998,113.3667,113.6522,76757.0
2021-09-24 15:30:00,119.44,119.91,119.44,119.74,271853.0,113.6522,114.0994,113.6522,113.9376,271853.0
2021-09-27 09:30:00,119.92,119.92,119.12,119.14,91141.0,114.1089,114.1089,113.3477,113.3667,91141.0
2021-09-27 10:00:00,119.17,119.24,118.87,119.02,153415.0,113.3953,113.4619,113.1098,113.2525,153415.0
2021-09-27 10:30:00,119.01,119.1,118.3,118.43,114061.0,113.243,113.3287,112.5674,112.6911,114061.0
2021-09-27 11:00:00,118.45,118.65,118.22,118.33,58814.0,112.7102,112.9005,112.4913,112.596,58814.0
2021-09-27 11:30:00,118.34,118.36,118.03,118.09,81053.0,112.6055,112.6245,112.3105,112.3676,81053.0
2021-09-27 12:00:00,118.08,118.3,118.02,118.22,165087.0,112.3581,112.5674,112.301,112.4913,165087.0
2021-09-27 12:30:00,118.19,118.2,117.87,118.05,39816.0,112.4628,112.4723,112.1583,112.3295,39816.0
2021-09-27 13:00:00,118.03,118.52,118.01,118.47,44740.0,112.3105,112.7768,112.2915,112.7292,44740.0
2021-09-27 13:30:00,118.48,118.63,118.29,118.63,180421.0,112.7387,112.8814,112.5579,112.8814,180421.0
2021-09-27 14:00:00,118.64,118.69,118.53,118.68,137424.0,112.8909,112.9385,112.7863,112.929,137424.0
2021-09-27 14:30:00,118.69,118.82,118.64,118.65,96118.0,112.9385,113.0622,112.8909,112.9005,96118.0
2021-09-27 15:00:00,118.66,118.83,118.6,118.6,537069.0,112.91,113.0717,112.8529,112.8529,537069.0
2021-09-27 15:30:00,118.61,118.71,118.51,118.63,205683.0,112.8624,112.9576,112.7672,112.8814,205683.0
2021-09-28 09:30:00,118.0,118.29,116.79,117.09,137077.0,112.282,112.5579,111.1306,111.4161,137077.0
2021-09-28 10:00:00,117.09,117.12,115.67,116.1,290040.0,111.4161,111.4446,110.0649,110.474,290040.0
2021-09-28 10:30:00,116.07,116.51,115.78,116.34,70007.0,110.4455,110.8642,110.1695,110.7024,70007.0
2021-09-28 11:00:00,116.42,116.44,115.77,115.89,73199.0,110.7785,110.7976,110.16,110.2742,73199.0
2021-09-28 11:30:00,115.9,116.19,115.76,116.17,107579.0,110.2837,110.5597,110.1505,110.5406,107579.0
2021-09-28 12:00:00,116.15,116.47,115.82,116.4,71943.0,110.5216,110.8261,110.2076,110.7595,71943.0
2021-09-28 12:30:00,116.38,116.54,116.18,116.24,79155.0,110.7405,110.8927,110.5502,110.6072,79155.0
2021-09-28 13:00:00,116.22,116.98,116.08,116.89,148717.0,110.5882,111.3114,110.455,111.2258,148717.0
2021-09-28 13:30:00,116.9,117.1,116.67,116.68,81639.0,111.2353,111.4256,111.0164,111.0259,81639.0
2021-09-28 14:00:00,116.66,116.83,116.41,116.8,94422.0,111.0069,111.1687,110.769,111.1401,94422.0
2021-09-28 14:30:00,116.8,117.12,116.61,117.06,45501.0,111.1401,111.4446,110.9593,111.3875,45501.0
2021-09-28 15:00:00,117.05,117.23,116.95,116.96,124098.0,111.378,111.5493,111.2828,111.2924,124098.0
2021-09-28 15:30:00,116.9,117.09,116.39,116.59,232398.0,111.2353,111.4161,110.75,110.9403,232398.0
2021-09-29 09:30:00,117.0,117.66,116.77,117.38,261707.0,111.3304,111.9584,111.1116,111.692,261707.0
2021-09-29 10:00:00,117.38,118.3,117.38,117.99,281179.0,111.692,112.5674,111.692,112.2724,281179.0
2021-09-29 10:30:00,118.02,118.11,117.73,117.85,86871.0,112.301,112.3866,112.025,112.1392,86871.0
2021-09-29 11:00:00,117.86,118.01,117.61,117.89,46840.0,112.1487,112.2915,111.9109,112.1773,46840.0
2021-09-29 11:30:00,117.9,118.06,117.76,117.89,32303.0,112.1868,112.3391,112.0536,112.1773,32303.0
2021-09-29 12:00:00,117.9,117.92,117.52,117.67,40666.0,112.1868,112.2058,111.8252,111.968,40666.0
2021-09-29 12:30:00,117.65,117.83,117.64,117.73,28172.0,111.9489,112.1202,111.9394,112.025,28172.0
2021-09-29 13:00:00,117.76,117.76,117.55,117.6,32841.0,112.0536,112.0536,111.8538,111.9013,32841.0
2021-09-29 13:30:00,117.57,117.72,117.55,117.72,48701.0,111.8728,112.0155,111.8538,112.0155,48701.0
2021-09-29 14:00:00,117.71,117.81,117.62,117.65,118443.0,112.006,112.1012,111.9204,111.9489,118443.0
2021-09-29 14:30:00,117.65,117.78,117.53,117.58,105861.0,111.9489,112.0726,111.8347,111.8823,105861.0
2021-09-29 15:00:00,117.58,117.65,117.29,117.43,69977.0,111.8823,111.9489,111.6064,111.7396,69977.0
2021-09-29 15:30:00,117.42,117.52,116.84,116.9,259418.0,111.7301,111.8252,111.1782,111.2353,259418.0
2021-09-30 09:30:00,117.22,117.69,117.13,117.42,108127.0,111.5398,111.987,111.4541,111.7301,108127.0
2021-09-30 10:00:00,117.46,117.47,116.81,116.93,71716.0,111.7681,111.7776,111.1496,111.2638,71716.0
2021-09-30 10:30:00,116.94,117.02,116.17,116.26,65428.0,111.2733,111.3495,110.5406,110.6263,65428.0
2021-09-30 11:00:00,116.26,116.32,115.92,116.25,106841.0,110.6263,110.6834,110.3028,110.6168,106841.0
2021-09-30 11:30:00,116.23,116.29,115.54,115.99,103991.0,110.5977,110.6548,109.9412,110.3694,103991.0
2021-09-30 12:00:00,115.98,115.98,115.24,115.27,68661.0,110.3598,110.3598,109.6557,109.6843,68661.0
2021-09-30 12:30:00,115.24,115.97,115.18,115.75,66376.0,109.6557,110.3503,109.5986,110.141,66376.0
2021-09-30 13:00:00,115.68,116.06,115.66,115.68,31496.0,110.0744,110.436,110.0554,110.0744,31496.0
2021-09-30 13:30:00,115.7,115.9,115.62,115.85,38094.0,110.0934,110.2837,110.0173,110.2361,38094.0
2021-09-30 14:00:00,115.83,116.12,115.72,115.81,50713.0,110.2171,110.4931,110.1124,110.1981,50713.0
2021-09-30 14:30:00,115.8,116.18,115.8,115.81,37310.0,110.1886,110.5502,110.1886,110.1981,37310.0
2021-09-30 15:00:00,115.8,116.08,115.7,115.7,99859.0,110.1886,110.455,110.0934,110.0934,99859.0
2021-09-30 15:30:00,115.65,115.89,114.82,114.83,298017.0,110.0458,110.2742,109.2561,109.2656,298017.0
2021-10-01 09:30:00,115.41,115.41,114.3,114.65,133240.0,109.8175,109.8175,108.7613,109.0943,133240.0
2021-10-01 10:00:00,114.7,114.83,113.9,114.14,99940.0,109.1419,109.2656,108.3806,108.609,99940.0
2021-10-01 10:30:00,114.15,114.75,114.09,114.54,52036.0,108.6185,109.1895,108.5614,108.9896,52036.0
2021-10-01 11:00:00,114.53,115.15,114.39,114.86,88482.0,108.9801,109.5701,108.8469,109.2941,88482.0
2021-10-01 11:30:00,114.87,115.76,114.72,115.72,149450.0,109.3036,110.1505,109.1609,110.1124,149450.0
2021-10-01 12:00:00,115.72,115.72,115.2,115.28,93066.0,110.1124,110.1124,109.6176,109.6938,93066.0
2021-10-01 12:30:00,115.29,115.34,115.1,115.11,56628.0,109.7033,109.7509,109.5225,109.532,56628.0
2021-10-01 13:00:00,115.14,115.29,115.05,115.16,66048.0,109.5606,109.7033,109.4749,109.5796,66048.0
2021-10-01 13:30:00,115.16,115.66,115.16,115.57,51713.0,109.5796,110.0554,109.5796,109.9697,51713.0
2021-10-01 14:00:00,115.57,115.79,115.56,115.7,56385.0,109.9697,110.1791,109.9602,110.0934,56385.0
2021-10-01 14:30:00,115.69,115.79,115.55,115.77,82665.0,110.0839,110.1791,109.9507,110.16,82665.0
2021-10-01 15:00:00,115.78,116.19,115.77,115.85,76617.0,110.1695,110.5597,110.16,110.2361,76617.0
2021-10-01 15:30:00,115.85,115.94,115.35,115.42,223071.0,110.2361,110.3218,109.7604,109.827,223071.0
2021-10-04 09:30:00,115.23,116.22,115.18,116.08,133098.0,109.6462,110.5882,109.5986,110.455,133098.0
2021-10-04 10:00:00,116.06,116.13,115.39,115.47,49634.0,110.436,110.5026,109.7984,109.8746,49634.0
2021-10-04 10:30:00,115.46,115.46,114.22,114.3,75362.0,109.865,109.865,108.6851,108.7613,75362.0
2021-10-04 11:00:00,114.27,114.66,113.93,114.37,76051.0,108.7327,109.1038,108.4092,108.8279,76051.0
2021-10-04 11:30:00,114.38,114.61,114.04,114.56,46860.0,108.8374,109.0562,108.5139,109.0087,46860.0
2021-10-04 12:00:00,114.54,114.69,114.47,114.6,42159.0,108.9896,109.1324,108.923,109.0467,42159.0
2021-10-04 12:30:00,114.57,114.65,114.29,114.49,37247.0,109.0182,109.0943,108.7517,108.9421,37247.0
2021-10-04 13:00:00,114.44,114.69,114.25,114.57,36118.0,108.8945,109.1324,108.7137,109.0182,36118.0
2021-10-04 13:30:00,114.56,114.68,114.34,114.52,118802.0,109.0087,109.1228,108.7993,108.9706,118802.0
2021-10-04 14:00:00,114.54,114.72,114.4,114.54,50922.0,108.9896,109.1609,108.8564,108.9896,50922.0
2021-10-04 14:30:00,114.55,114.64,114.45,114.5,37986.0,108.9991,109.0848,108.904,108.9516,37986.0
2021-10-04 15:00:00,114.5,114.64,114.35,114.51,72116.0,108.9516,109.0848,108.8088,108.9611,72116.0
2021-10-04 15:30:00,114.49,114.99,114.42,114.72,321288.0,108.9421,109.4178,108.8754,109.1609,321288.0
2021-10-05 09:30:00,115.59,116.78,115.23,116.78,190075.0,109.9887,111.1211,109.6462,111.1211,190075.0
2021-10-05 10:00:00,116.75,118.06,116.71,117.94,122993.0,111.0925,112.3391,111.0545,112.2249,122993.0
2021-10-05 10:30:00,117.99,118.03,117.4,117.92,115928.0,112.2724,112.3105,111.711,112.2058,115928.0
2021-10-05 11:00:00,117.91,118.06,117.81,117.98,118792.0,112.1963,112.3391,112.1012,112.2629,118792.0
2021-10-05 11:30:00,117.99,118.13,117.83,117.94,61637.0,112.2724,112.4057,112.1202,112.2249,61637.0
2021-10-05 12:00:00,117.93,118.28,117.92,118.15,96500.0,112.2154,112.5484,112.2058,112.4247,96500.0
2021-10-05 12:30:00,118.16,118.28,117.89,117.92,39257.0,112.4342,112.5484,112.1773,112.2058,39257.0
2021-10-05 13:00:00,117.93,117.97,117.73,117.74,52419.0,112.2154,112.2534,112.025,112.0346,52419.0
2021-10-05 13:30:00,117.76,118.01,117.69,117.93,103981.0,112.0536,112.2915,111.987,112.2154,103981.0
2021-10-05 14:00:00,117.96,118.16,117.92,118.14,75878.0,112.2439,112.4342,112.2058,112.4152,75878.0
2021-10-05 14:30:00,118.16,118.36,118.07,118.31,61936.0,112.4342,112.6245,112.3486,112.5769,61936.0
2021-10-05 15:00:00,118.3,118.5,118.29,118.33,100853.0,112.5674,112.7577,112.5579,112.596,100853.0
2021-10-05 15:30:00,118.33,118.46,118.03,118.07,297778.0,112.596,112.7197,112.3105,112.3486,297778.0
2021-10-06 09:30:00,117.84,120.37,117.61,119.57,601403.0,112.1297,114.5371,111.9109,113.7759,601403.0
2021-10-06 10:00:00,119.52,119.89,118.83,119.79,236719.0,113.7283,114.0804,113.0717,113.9852,236719.0
2021-10-06 10:30:00,119.77,120.42,119.62,120.34,121539.0,113.9662,114.5847,113.8235,114.5086,121539.0
2021-10-06 11:00:00,120.35,120.63,120.14,120.4,133271.0,114.5181,114.7845,114.3183,114.5657,133271.0
2021-10-06 11:30:00,120.41,120.66,120.3,120.63,101459.0,114.5752,114.8131,114.4705,114.7845,101459.0
2021-10-06 12:00:00,120.65,120.89,120.47,120.78,114405.0,114.8035,115.0319,114.6323,114.9272,114405.0
2021-10-06 12:30:00,120.78,121.18,120.75,120.93,99928.0,114.9272,115.3079,114.8987,115.07,99928.0
2021-10-06 13:00:00,120.93,121.04,120.66,120.98,83274.0,115.07,115.1747,114.8131,115.1176,83274.0
2021-10-06 13:30:00,120.97,121.31,120.9,120.96,216233.0,115.108,115.4316,115.0414,115.0985,216233.0
2021-10-06 14:00:00,120.97,121.24,120.72,121.01,422976.0,115.108,115.365,114.8702,115.1461,422976.0
2021-10-06 14:30:00,121.01,121.56,120.96,121.35,348997.0,115.1461,115.6695,115.0985,115.4696,348997.0
2021-10-06 15:00:00,121.37,121.94,121.32,121.88,201767.0,115.4887,116.031,115.4411,115.9739,201767.0
2021-10-06 15:30:00,121.88,122.68,121.76,122.63,565238.0,115.9739,116.7352,115.8598,116.6876,565238.0
2021-10-07 09:30:00,123.78,125.64,123.6,125.49,475205.0,117.7819,119.5517,117.6106,119.409,475205.0
2021-10-07 10:00:00,125.5,126.36,125.45,126.34,209548.0,119.4185,120.2369,119.371,120.2178,209548.0
2021-10-07 10:30:00,126.35,126.58,125.79,126.49,147020.0,120.2273,120.4462,119.6945,120.3606,147020.0
2021-10-07 11:00:00,126.44,126.46,126.0,126.14,86929.0,120.313,120.332,119.8943,120.0275,86929.0
2021-10-07 11:30:00,126.11,126.97,126.09,126.97,101760.0,119.999,120.8173,119.9799,120.8173,101760.0
2021-10-07 12:00:00,126.95,127.06,126.84,127.05,118406.0,120.7983,120.9029,120.6936,120.8934,118406.0
2021-10-07 12:30:00,127.04,127.05,126.54,126.57,101824.0,120.8839,120.8934,120.4081,120.4367,101824.0
2021-10-07 13:00:00,126.55,126.57,126.29,126.37,66879.0,120.4176,120.4367,120.1702,120.2464,66879.0
2021-10-07 13:30:00,126.38,126.6,126.29,126.48,91125.0,120.2559,120.4652,120.1702,120.351,91125.0
2021-10-07 14:00:00,126.47,126.5,126.15,126.26,84980.0,120.3415,120.3701,120.037,120.1417,84980.0
2021-10-07 14:30:00,126.26,126.29,126.02,126.15,89685.0,120.1417,120.1702,119.9133,120.037,89685.0
2021-10-07 15:00:00,126.15,126.65,126.07,126.51,102293.0,120.037,120.5128,119.9609,120.3796,102293.0
2021-10-07 15:30:00,126.52,126.58,126.13,126.42,405478.0,120.3891,120.4462,120.018,120.2939,405478.0
2021-10-08 09:30:00,126.74,126.87,126.01,126.61,78241.0,120.5984,120.7221,119.9038,120.4747,78241.0
2021-10-08 10:00:00,126.62,126.94,126.62,126.83,36686.0,120.4843,120.7887,120.4843,120.6841,36686.0
2021-10-08 10:30:00,126.89,127.29,126.66,127.2,47106.0,120.7412,121.1218,120.5223,121.0362,47106.0
2021-10-08 11:00:00,127.22,127.58,127.09,127.57,61717.0,121.0552,121.3977,120.9315,121.3882,61717.0
2021-10-08 11:30:00,127.57,127.9,127.54,127.72,68609.0,121.3882,121.7022,121.3597,121.531,68609.0
2021-10-08 12:00:00,127.73,127.81,127.53,127.54,51488.0,121.5405,121.6166,121.3502,121.3597,51488.0
2021-10-08 12:30:00,127.53,127.75,127.45,127.61,46176.0,121.3502,121.5595,121.274,121.4263,46176.0
2021-10-08 13:00:00,127.61,127.75,127.38,127.48,43494.0,121.4263,121.5595,121.2074,121.3026,43494.0
2021-10-08 13:30:00,127.48,127.66,127.42,127.61,56754.0,121.3026,121.4739,121.2455,121.4263,56754.0
2021-10-08 14:00:00,127.62,128.02,127.62,128.02,76650.0,121.4358,121.8164,121.4358,121.8164,76650.0
2021-10-08 14:30:00,128.03,128.09,127.95,127.99,58108.0,121.8259,121.883,121.7498,121.7879,58108.0
2021-10-08 15:00:00,127.99,128.1,127.9,128.05,66439.0,121.7879,121.8925,121.7022,121.845,66439.0
2021-10-08 15:30:00,128.05,128.24,127.86,128.09,315049.0,121.845,122.0258,121.6642,121.883,315049.0
2021-10-11 09:30:00,128.16,128.55,127.3,128.55,164270.0,121.9496,122.3207,121.1313,122.3207,164270.0
2021-10-11 10:00:00,128.59,128.87,128.32,128.87,75814.0,122.3588,122.6252,122.1019,122.6252,75814.0
2021-10-11 10:30:00,128.88,129.38,128.86,129.32,53983.0,122.6347,123.1105,122.6157,123.0534,53983.0
2021-10-11 11:00:00,129.3,129.33,128.65,128.71,100812.0,123.0344,123.0629,122.4159,122.473,100812.0
2021-10-11 11:30:00,128.71,128.97,128.37,128.37,95251.0,122.473,122.7204,122.1495,122.1495,95251.0
2021-10-11 12:00:00,128.38,128.4,127.97,128.31,74684.0,122.159,122.178,121.7688,122.0924,74684.0
2021-10-11 12:30:00,128.31,128.38,128.15,128.35,79799.0,122.0924,122.159,121.9401,122.1304,79799.0
2021-10-11 13:00:00,128.35,128.4,127.95,127.97,49255.0,122.1304,122.178,121.7498,121.7688,49255.0
2021-10-11 13:30:00,127.98,128.08,127.77,127.9,42626.0,121.7784,121.8735,121.5785,121.7022,42626.0
2021-10-11 14:00:00,127.88,128.11,127.83,127.91,73204.0,121.6832,121.9021,121.6356,121.7117,73204.0
2021-10-11 14:30:00,127.9,128.09,127.85,128.03,71265.0,121.7022,121.883,121.6547,121.8259,71265.0
2021-10-11 15:00:00,128.02,128.14,127.89,127.9,88326.0,121.8164,121.9306,121.6927,121.7022,88326.0
2021-10-11 15:30:00,127.9,127.99,127.55,127.56,361513.0,121.7022,121.7879,121.3692,121.3787,361513.0
2021-10-12 09:30:00,127.93,128.63,127.49,127.91,123449.0,121.7308,122.3969,121.3121,121.7117,123449.0
2021-10-12 10:00:00,127.87,128.53,127.82,128.36,56331.0,121.6737,122.3017,121.6261,122.1399,56331.0
2021-10-12 10:30:00,128.34,128.56,128.19,128.34,73770.0,122.1209,122.3302,121.9782,122.1209,73770.0
2021-10-12 11:00:00,128.43,128.56,128.16,128.43,64365.0,122.2065,122.3302,121.9496,122.2065,64365.0
2021-10-12 11:30:00,128.45,128.61,128.28,128.6,47380.0,122.2256,122.3778,122.0638,122.3683,47380.0
2021-10-12 12:00:00,128.61,128.77,128.24,128.25,54387.0,122.3778,122.5301,122.0258,122.0353,54387.0
2021-10-12 12:30:00,128.27,128.31,128.03,128.15,40982.0,122.0543,122.0924,121.8259,121.9401,40982.0
2021-10-12 13:00:00,128.15,128.27,128.1,128.2,28719.0,121.9401,122.0543,121.8925,121.9877,28719.0
2021-10-12 13:30:00,128.2,128.3,128.07,128.1,31326.0,121.9877,122.0828,121.864,121.8925,31326.0
2021-10-12 14:00:00,128.05,128.17,127.9,127.95,37126.0,121.845,121.9591,121.7022,121.7498,37126.0
2021-10-12 14:30:00,127.95,128.03,127.77,127.84,28240.0,121.7498,121.8259,121.5785,121.6451,28240.0
2021-10-12 15:00:00,127.8,127.82,127.65,127.69,36580.0,121.6071,121.6261,121.4643,121.5024,36580.0
2021-10-12 15:30:00,127.69,127.8,127.24,127.52,197451.0,121.5024,121.6071,121.0742,121.3406,197451.0
2021-10-13 09:30:00,128.04,128.27,127.18,127.44,99675.0,121.8354,122.0543,121.0171,121.2645,99675.0
2021-10-13 10:00:00,127.44,127.44,126.71,126.79,135128.0,121.2645,121.2645,120.5699,120.646,135128.0
2021-10-13 10:30:00,126.75,127.43,126.63,127.39,98338.0,120.608,121.255,120.4938,121.2169,98338.0
2021-10-13 11:00:00,127.37,127.8,127.21,127.8,59354.0,121.1979,121.6071,121.0457,121.6071,59354.0
2021-10-13 11:30:00,127.79,128.15,127.6,127.96,57261.0,121.5976,121.9401,121.4168,121.7593,57261.0
2021-10-13 12:00:00,127.98,128.31,127.94,128.16,66110.0,121.7784,122.0924,121.7403,121.9496,66110.0
2021-10-13 12:30:00,128.14,128.14,127.62,127.63,78489.0,121.9306,121.9306,121.4358,121.4453,78489.0
2021-10-13 13:00:00,127.63,127.81,127.36,127.79,65637.0,121.4453,121.6166,121.1884,121.5976,65637.0
2021-10-13 13:30:00,127.79,127.89,127.64,127.72,73579.0,121.5976,121.6927,121.4548,121.531,73579.0
2021-10-13 14:00:00,127.72,128.02,127.47,127.63,66453.0,121.531,121.8164,121.2931,121.4453,66453.0
2021-10-13 14:30:00,127.63,127.95,127.49,127.95,37678.0,121.4453,121.7498,121.3121,121.7498,37678.0
2021-10-13 15:00:00,127.95,128.31,127.91,128.14,61537.0,121.7498,122.0924,121.7117,121.9306,61537.0
2021-10-13 15:30:00,128.16,128.61,128.14,128.37,185448.0,121.9496,122.3778,121.9306,122.1495,185448.0
2021-10-14 09:30:00,129.49,129.67,128.79,128.94,84132.0,123.2152,123.3865,122.5491,122.6918,84132.0
2021-10-14 10:00:00,128.95,129.22,128.75,128.89,89905.0,122.7013,122.9583,122.511,122.6443,89905.0
2021-10-14 10:30:00,128.9,129.15,128.81,128.9,48832.0,122.6538,122.8917,122.5681,122.6538,48832.0
2021-10-14 11:00:00,128.91,128.92,128.53,128.77,113674.0,122.6633,122.6728,122.3017,122.5301,113674.0
2021-10-14 11:30:00,128.8,129.23,128.8,129.07,77641.0,122.5586,122.9678,122.5586,122.8155,77641.0
2021-10-14 12:00:00,129.06,129.16,128.95,129.13,69849.0,122.806,122.9012,122.7013,122.8726,69849.0
2021-10-14 12:30:00,129.15,129.29,129.0,129.24,94654.0,122.8917,123.0249,122.7489,122.9773,94654.0
2021-10-14 13:00:00,129.25,129.38,128.99,129.02,38352.0,122.9868,123.1105,122.7394,122.768,38352.0
2021-10-14 13:30:00,129.02,129.23,129.02,129.14,36685.0,122.768,122.9678,122.768,122.8821,36685.0
2021-10-14 14:00:00,129.16,129.17,128.94,129.03,59696.0,122.9012,122.9107,122.6918,122.7775,59696.0
2021-10-14 14:30:00,129.03,129.18,128.94,129.02,52227.0,122.7775,122.9202,122.6918,122.768,52227.0
2021-10-14 15:00:00,129.01,129.1,128.84,128.97,55018.0,122.7584,122.8441,122.5967,122.7204,55018.0
2021-10-14 15:30:00,128.98,128.98,128.52,128.75,255336.0,122.7299,122.7299,122.2922,122.511,255336.0
2021-10-15 09:30:00,129.81,129.81,128.82,129.4,140633.0,123.5197,123.5197,122.5776,123.1295,140633.0
2021-10-15 10:00:00,129.46,129.64,129.22,129.22,58330.0,123.1866,123.3579,122.9583,122.9583,58330.0
2021-10-15 10:30:00,129.2,129.53,129.16,129.22,42385.0,122.9392,123.2532,122.9012,122.9583,42385.0
2021-10-15 11:00:00,129.23,129.28,129.01,129.02,47714.0,122.9678,123.0154,122.7584,122.768,47714.0
2021-10-15 11:30:00,129.03,129.11,128.74,128.76,40897.0,122.7775,122.8536,122.5015,122.5206,40897.0
2021-10-15 12:00:00,128.75,128.85,128.52,128.62,82601.0,122.511,122.6062,122.2922,122.3873,82601.0
2021-10-15 12:30:00,128.6,128.81,128.43,128.72,81125.0,122.3683,122.5681,122.2065,122.4825,81125.0
2021-10-15 13:00:00,128.71,128.96,128.69,128.79,94367.0,122.473,122.7109,122.4539,122.5491,94367.0
2021-10-15 13:30:00,128.79,129.13,128.79,128.89,93711.0,122.5491,122.8726,122.5491,122.6443,93711.0
2021-10-15 14:00:00,128.89,129.37,128.89,129.21,101514.0,122.6443,123.101,122.6443,122.9487,101514.0
2021-10-15 14:30:00,129.19,129.24,128.87,129.21,74585.0,122.9297,122.9773,122.6252,122.9487,74585.0
2021-10-15 15:00:00,129.2,129.3,129.1,129.27,100911.0,122.9392,123.0344,122.8441,123.0058,100911.0
2021-10-15 15:30:00,129.26,129.8,129.21,129.41,405359.0,122.9963,123.5102,122.9487,123.1391,405359.0
2021-10-18 09:30:00,131.0,131.36,129.35,130.06,157782.0,124.652,124.9946,123.082,123.7576,157782.0
2021-10-18 10:00:00,130.06,130.48,129.91,130.48,78907.0,123.7576,124.1572,123.6148,124.1572,78907.0
2021-10-18 10:30:00,130.48,130.61,129.84,129.9,78942.0,124.1572,124.2809,123.5482,123.6053,78942.0
2021-10-18 11:00:00,129.89,129.89,129.52,129.63,52410.0,123.5958,123.5958,123.2437,123.3484,52410.0
2021-10-18 11:30:00,129.63,130.04,129.53,129.94,29094.0,123.3484,123.7385,123.2532,123.6434,29094.0
2021-10-18 12:00:00,129.94,130.31,129.93,130.3,42088.0,123.6434,123.9954,123.6339,123.9859,42088.0
2021-10-18 12:30:00,130.34,130.34,130.08,130.13,27451.0,124.024,124.024,123.7766,123.8242,27451.0
2021-10-18 13:00:00,130.12,130.18,130.07,130.11,93113.0,123.8147,123.8717,123.7671,123.8051,93113.0
2021-10-18 13:30:00,130.11,130.32,130.11,130.18,39773.0,123.8051,124.005,123.8051,123.8717,39773.0
2021-10-18 14:00:00,130.18,130.44,130.12,130.4,44882.0,123.8717,124.1191,123.8147,124.0811,44882.0
2021-10-18 14:30:00,130.4,130.78,130.36,130.72,39978.0,124.0811,124.4427,124.043,124.3856,39978.0
2021-10-18 15:00:00,130.71,130.75,130.53,130.57,48629.0,124.3761,124.4141,124.2048,124.2428,48629.0
2021-10-18 15:30:00,130.56,130.6,130.15,130.3,255460.0,124.2333,124.2714,123.8432,123.9859,255460.0
2021-10-19 09:30:00,130.56,131.07,130.34,130.47,80280.0,124.2333,124.7186,124.024,124.1477,80280.0
2021-10-19 10:00:00,130.47,130.88,130.26,130.85,48744.0,124.1477,124.5378,123.9479,124.5093,48744.0
2021-10-19 10:30:00,130.84,131.07,130.74,130.82,41349.0,124.4998,124.7186,124.4046,124.4807,41349.0
2021-10-19 11:00:00,130.89,131.16,130.86,130.99,34890.0,124.5473,124.8043,124.5188,124.6425,34890.0
2021-10-19 11:30:00,131.0,131.04,130.63,130.63,36130.0,124.652,124.6901,124.2999,124.2999,36130.0
2021-10-19 12:00:00,130.63,130.75,130.46,130.75,43550.0,124.2999,124.4141,124.1382,124.4141,43550.0
2021-10-19 12:30:00,130.76,130.79,130.52,130.76,32422.0,124.4236,124.4522,124.1953,124.4236,32422.0
2021-10-19 13:00:00,130.74,130.83,130.66,130.76,23642.0,124.4046,124.4902,124.3285,124.4236,23642.0
2021-10-19 13:30:00,130.73,130.79,130.63,130.66,23962.0,124.3951,124.4522,124.2999,124.3285,23962.0
2021-10-19 14:00:00,130.66,130.68,130.53,130.58,28908.0,124.3285,124.3475,124.2048,124.2524,28908.0
2021-10-19 14:30:00,130.56,130.87,130.51,130.75,37199.0,124.2333,124.5283,124.1858,124.4141,37199.0
2021-10-19 15:00:00,130.74,130.86,130.7,130.81,35202.0,124.4046,124.5188,124.3665,124.4712,35202.0
2021-10-19 15:30:00,130.8,130.96,130.68,130.92,290912.0,124.4617,124.6139,124.3475,124.5759,290912.0
2021-10-20 09:30:00,131.35,131.74,130.79,130.99,104380.0,124.985,125.3562,124.4522,124.6425,104380.0
2021-10-20 10:00:00,130.96,131.18,130.55,131.02,76673.0,124.6139,124.8233,124.2238,124.671,76673.0
2021-10-20 10:30:00,131.0,131.11,130.24,130.25,48228.0,124.652,124.7567,123.9288,123.9384,48228.0
2021-10-20 11:00:00,130.3,130.31,129.81,130.12,55486.0,123.9859,123.9954,123.5197,123.8147,55486.0
2021-10-20 11:30:00,130.08,130.23,130.03,130.08,32902.0,123.7766,123.9193,123.729,123.7766,32902.0
2021-10-20 12:00:00,130.07,130.17,129.99,130.0,26705.0,123.7671,123.8622,123.691,123.7005,26705.0
2021-10-20 12:30:00,130.04,130.55,130.04,130.53,38813.0,123.7385,124.2238,123.7385,124.2048,38813.0
2021-10-20 13:00:00,130.55,130.56,130.03,130.22,28133.0,124.2238,124.2333,123.729,123.9098,28133.0
2021-10-20 13:30:00,130.31,130.55,130.17,130.53,33413.0,123.9954,124.2238,123.8622,124.2048,33413.0
2021-10-20 14:00:00,130.53,130.62,130.41,130.5,26716.0,124.2048,124.2904,124.0906,124.1762,26716.0
2021-10-20 14:30:00,130.5,130.62,130.46,130.56,24904.0,124.1762,124.2904,124.1382,124.2333,24904.0
2021-10-20 15:00:00,130.56,130.61,130.08,130.12,35653.0,124.2333,124.2809,123.7766,123.8147,35653.0
2021-10-20 15:30:00,130.08,130.32,129.98,130.25,177349.0,123.7766,124.005,123.6814,123.9384,177349.0
2021-10-21 09:30:00,130.25,130.46,129.24,130.14,78138.0,123.9384,124.1382,122.9773,123.8337,78138.0
2021-10-21 10:00:00,130.16,130.21,129.69,130.11,63480.0,123.8527,123.9003,123.4055,123.8051,63480.0
2021-10-21 10:30:00,130.13,130.18,129.63,130.01,56139.0,123.8242,123.8717,123.3484,123.71,56139.0
2021-10-21 11:00:00,130.07,130.2,129.91,129.97,46278.0,123.7671,123.8908,123.6148,123.6719,46278.0
2021-10-21 11:30:00,129.96,130.26,129.91,130.12,52686.0,123.6624,123.9479,123.6148,123.8147,52686.0
2021-10-21 12:00:00,130.13,130.34,130.07,130.31,38063.0,123.8242,124.024,123.7671,123.9954,38063.0
2021-10-21 12:30:00,130.34,130.56,130.3,130.51,61551.0,124.024,124.2333,123.9859,124.1858,61551.0
2021-10-21 13:00:00,130.47,130.47,130.05,130.09,93047.0,124.1477,124.1477,123.748,123.7861,93047.0
2021-10-21 13:30:00,130.09,130.23,129.97,129.99,30972.0,123.7861,123.9193,123.6719,123.691,30972.0
2021-10-21 14:00:00,129.99,130.09,129.93,130.06,52183.0,123.691,123.7861,123.6339,123.7576,52183.0
2021-10-21 14:30:00,130.06,130.2,129.94,129.97,46236.0,123.7576,123.8908,123.6434,123.6719,46236.0
2021-10-21 15:00:00,130.0,130.01,129.75,129.77,56717.0,123.7005,123.71,123.4626,123.4816,56717.0
2021-10-21 15:30:00,129.75,129.75,129.41,129.6,320471.0,123.4626,123.4626,123.1391,123.3199,320471.0
2021-10-22 09:30:00,129.75,130.5,129.73,130.06,146715.0,123.4626,124.1762,123.4436,123.7576,146715.0
2021-10-22 10:00:00,130.1,130.47,130.05,130.36,77797.0,123.7956,124.1477,123.748,124.043,77797.0
2021-10-22 10:30:00,130.35,130.49,130.23,130.31,45475.0,124.0335,124.1667,123.9193,123.9954,45475.0
2021-10-22 11:00:00,130.29,130.59,130.06,130.33,80033.0,123.9764,124.2619,123.7576,124.0145,80033.0
2021-10-22 11:30:00,130.31,130.42,130.09,130.33,42148.0,123.9954,124.1001,123.7861,124.0145,42148.0
2021-10-22 12:00:00,130.31,130.58,130.19,130.56,41833.0,123.9954,124.2524,123.8813,124.2333,41833.0
2021-10-22 12:30:00,130.55,130.86,130.55,130.77,32035.0,124.2238,124.5188,124.2238,124.4332,32035.0
2021-10-22 13:00:00,130.75,130.88,130.66,130.87,38284.0,124.4141,124.5378,124.3285,124.5283,38284.0
2021-10-22 13:30:00,130.84,131.05,130.78,130.92,34568.0,124.4998,124.6996,124.4427,124.5759,34568.0
2021-10-22 14:00:00,130.94,131.35,130.94,131.35,30909.0,124.5949,124.985,124.5949,124.985,30909.0
2021-10-22 14:30:00,131.35,131.47,131.28,131.41,34188.0,124.985,125.0992,124.9184,125.0421,34188.0
2021-10-22 15:00:00,131.41,131.67,131.4,131.67,34367.0,125.0421,125.2895,125.0326,125.2895,34367.0
2021-10-22 15:30:00,131.71,131.86,131.58,131.64,155607.0,125.3276,125.4703,125.2039,125.261,155607.0
2021-10-25 09:30:00,131.85,131.85,131.3,131.73,100562.0,125.4608,125.4608,124.9375,125.3466,100562.0
2021-10-25 10:00:00,131.69,132.12,131.64,131.89,53414.0,125.3086,125.7177,125.261,125.4989,53414.0
2021-10-25 10:30:00,131.89,132.28,131.87,132.27,56163.0,125.4989,125.87,125.4799,125.8605,56163.0
2021-10-25 11:00:00,132.29,132.39,132.09,132.18,30699.0,125.8795,125.9747,125.6892,125.7748,30699.0
2021-10-25 11:30:00,132.19,132.33,132.06,132.3,40886.0,125.7843,125.9176,125.6606,125.889,40886.0
2021-10-25 12:00:00,132.29,132.38,132.18,132.36,36734.0,125.8795,125.9651,125.7748,125.9461,36734.0
2021-10-25 12:30:00,132.39,132.46,132.28,132.4,27438.0,125.9747,126.0413,125.87,125.9842,27438.0
2021-10-25 13:00:00,132.41,132.56,132.34,132.46,46925.0,125.9937,126.1364,125.9271,126.0413,46925.0
2021-10-25 13:30:00,132.47,132.72,132.39,132.64,31768.0,126.0508,126.2887,125.9747,126.2125,31768.0
2021-10-25 14:00:00,132.62,132.99,132.6,132.85,70957.0,126.1935,126.5456,126.1745,126.4124,70957.0
2021-10-25 14:30:00,132.85,132.96,132.79,132.86,41887.0,126.4124,126.517,126.3553,126.4219,41887.0
2021-10-25 15:00:00,132.87,132.95,132.79,132.95,50839.0,126.4314,126.5075,126.3553,126.5075,50839.0
2021-10-25 15:30:00,132.93,133.23,132.9,133.09,203745.0,126.4885,126.7739,126.4599,126.6407,203745.0
2021-10-26 09:30:00,134.08,135.82,133.84,135.36,287198.0,127.5828,129.2384,127.3544,128.8007,287198.0
2021-10-26 10:00:00,135.37,135.37,134.41,135.05,90843.0,128.8102,128.8102,127.8968,128.5058,90843.0
2021-10-26 10:30:00,135.01,135.55,134.93,135.07,109154.0,128.4677,128.9815,128.3916,128.5248,109154.0
2021-10-26 11:00:00,135.09,135.39,135.04,135.22,91483.0,128.5438,128.8293,128.4962,128.6675,91483.0
2021-10-26 11:30:00,135.27,135.3,134.8,134.96,106972.0,128.7151,128.7436,128.2679,128.4201,106972.0
2021-10-26 12:00:00,134.96,135.0,134.68,134.82,36711.0,128.4201,128.4582,128.1537,128.2869,36711.0
2021-10-26 12:30:00,134.82,134.82,134.57,134.77,37195.0,128.2869,128.2869,128.049,128.2393,37195.0
2021-10-26 13:00:00,134.78,134.94,134.74,134.87,42842.0,128.2488,128.4011,128.2108,128.3345,42842.0
2021-10-26 13:30:00,134.87,135.0,134.62,134.71,92944.0,128.3345,128.4582,128.0966,128.1822,92944.0
2021-10-26 14:00:00,134.73,134.82,134.44,134.48,52166.0,128.2013,128.2869,127.9253,127.9634,52166.0
2021-10-26 14:30:00,134.5,134.62,134.41,134.59,47190.0,127.9824,128.0966,127.8968,128.068,47190.0
2021-10-26 15:00:00,134.6,134.63,134.38,134.38,68382.0,128.0776,128.1061,127.8682,127.8682,68382.0
2021-10-26 15:30:00,134.39,134.55,133.68,133.72,237166.0,127.8777,128.03,127.2021,127.2402,237166.0
2021-10-27 09:30:00,133.33,134.24,132.82,134.24,109568.0,126.8691,127.735,126.3838,127.735,109568.0
2021-10-27 10:00:00,134.23,134.71,133.9,134.07,99009.0,127.7255,128.1822,127.4115,127.5732,99009.0
2021-10-27 10:30:00,133.99,134.6,133.72,133.81,74942.0,127.4971,128.0776,127.2402,127.3258,74942.0
2021-10-27 11:00:00,133.81,134.05,133.73,134.01,62187.0,127.3258,127.5542,127.2497,127.5162,62187.0
2021-10-27 11:30:00,133.99,134.16,133.57,133.65,77823.0,127.4971,127.6589,127.0975,127.1736,77823.0
2021-10-27 12:00:00,133.66,133.88,133.53,133.72,57662.0,127.1831,127.3925,127.0594,127.2402,57662.0
2021-10-27 12:30:00,133.68,133.68,133.1,133.34,65559.0,127.2021,127.2021,126.6502,126.8786,65559.0
2021-10-27 13:00:00,133.35,133.71,133.31,133.53,51122.0,126.8881,127.2307,126.8501,127.0594,51122.0
2021-10-27 13:30:00,133.53,133.82,133.52,133.66,53945.0,127.0594,127.3354,127.0499,127.1831,53945.0
2021-10-27 14:00:00,133.66,133.93,133.66,133.67,45111.0,127.1831,127.44,127.1831,127.1926,45111.0
2021-10-27 14:30:00,133.67,133.72,133.51,133.72,50600.0,127.1926,127.2402,127.0404,127.2402,50600.0
2021-10-27 15:00:00,133.71,133.72,133.37,133.72,70863.0,127.2307,127.2402,126.9072,127.2402,70863.0
2021-10-27 15:30:00,133.73,133.76,132.91,132.91,313085.0,127.2497,127.2783,126.4695,126.4695,313085.0
2021-10-28 09:30:00,133.13,137.25,133.13,137.13,389235.0,126.6788,130.5991,126.6788,130.485,389235.0
2021-10-28 10:00:00,137.22,137.62,136.79,137.25,143142.0,130.5706,130.9512,130.1614,130.5991,143142.0
2021-10-28 10:30:00,137.29,138.0,137.28,137.58,99914.0,130.6372,131.3128,130.6277,130.9132,99914.0
2021-10-28 11:00:00,137.61,137.61,136.31,136.85,115884.0,130.9417,130.9417,129.7047,130.2185,115884.0
2021-10-28 11:30:00,136.92,137.0,136.46,136.6,75054.0,130.2851,130.3613,129.8474,129.9806,75054.0
2021-10-28 12:00:00,136.61,137.0,136.61,136.82,75121.0,129.9902,130.3613,129.9902,130.19,75121.0
2021-10-28 12:30:00,136.83,136.99,136.68,136.69,96276.0,130.1995,130.3517,130.0568,130.0663,96276.0
2021-10-28 13:00:00,136.67,136.85,136.61,136.62,68326.0,130.0473,130.2185,129.9902,129.9997,68326.0
2021-10-28 13:30:00,136.63,136.86,136.36,136.36,170890.0,130.0092,130.228,129.7523,129.7523,170890.0
2021-10-28 14:00:00,136.38,136.85,136.15,136.44,137088.0,129.7713,130.2185,129.5525,129.8284,137088.0
2021-10-28 14:30:00,136.46,136.58,136.3,136.53,66374.0,129.8474,129.9616,129.6952,129.914,66374.0
2021-10-28 15:00:00,136.52,136.53,135.76,135.76,89479.0,129.9045,129.914,129.1814,129.1814,89479.0
2021-10-28 15:30:00,135.77,135.95,135.33,135.45,431125.0,129.1909,129.3621,128.7722,128.8864,431125.0
2021-10-29 09:30:00,135.09,137.48,135.04,137.11,151434.0,128.5438,130.818,128.4962,130.4659,151434.0
2021-10-29 10:00:00,137.12,137.91,137.11,137.72,111787.0,130.4754,131.2272,130.4659,131.0464,111787.0
2021-10-29 10:30:00,137.72,138.38,137.54,138.35,94331.0,131.0464,131.6744,130.8751,131.6458,94331.0
2021-10-29 11:00:00,138.36,138.59,138.16,138.2,55621.0,131.6554,131.8742,131.4651,131.5031,55621.0
2021-10-29 11:30:00,138.22,138.43,138.14,138.15,48426.0,131.5221,131.722,131.446,131.4555,48426.0
2021-10-29 12:00:00,138.16,138.64,138.05,138.53,100416.0,131.4651,131.9218,131.3604,131.8171,100416.0
2021-10-29 12:30:00,138.54,138.62,138.31,138.31,52283.0,131.8266,131.9028,131.6078,131.6078,52283.0
2021-10-29 13:00:00,138.3,138.46,137.98,138.27,104134.0,131.5983,131.7505,131.2938,131.5697,104134.0
2021-10-29 13:30:00,138.24,138.29,137.98,138.1,73854.0,131.5412,131.5888,131.2938,131.408,73854.0
2021-10-29 14:00:00,138.09,138.7,137.91,138.31,195016.0,131.3984,131.9789,131.2272,131.6078,195016.0
2021-10-29 14:30:00,138.32,138.47,138.26,138.42,46102.0,131.6173,131.76,131.5602,131.7125,46102.0
2021-10-29 15:00:00,138.42,138.42,138.02,138.25,75572.0,131.7125,131.7125,131.3318,131.5507,75572.0
2021-10-29 15:30:00,138.29,138.82,138.25,138.44,329401.0,131.5888,132.0931,131.5507,131.7315,329401.0
2021-11-01 09:30:00,138.87,139.33,138.21,138.89,149986.0,132.1406,132.5784,131.5126,132.1597,149986.0
2021-11-01 10:00:00,138.84,138.84,137.72,137.75,72756.0,132.1121,132.1121,131.0464,131.0749,72756.0
2021-11-01 10:30:00,137.75,138.12,137.59,137.64,56083.0,131.0749,131.427,130.9227,130.9702,56083.0
2021-11-01 11:00:00,137.69,138.05,137.68,137.7,47584.0,131.0178,131.3604,131.0083,131.0273,47584.0
2021-11-01 11:30:00,137.69,137.71,137.35,137.4,39287.0,131.0178,131.0369,130.6943,130.7419,39287.0
2021-11-01 12:00:00,137.38,137.51,137.21,137.47,36881.0,130.7228,130.8465,130.5611,130.8085,36881.0
2021-11-01 12:30:00,137.46,137.96,137.34,137.85,43734.0,130.799,131.2747,130.6848,131.1701,43734.0
2021-11-01 13:00:00,137.86,137.86,137.31,137.49,46078.0,131.1796,131.1796,130.6562,130.8275,46078.0
2021-11-01 13:30:00,137.49,137.56,137.02,137.33,63137.0,130.8275,130.8941,130.3803,130.6753,63137.0
2021-11-01 14:00:00,137.32,137.32,137.06,137.22,68898.0,130.6658,130.6658,130.4184,130.5706,68898.0
2021-11-01 14:30:00,137.23,137.36,137.14,137.2,75591.0,130.5801,130.7038,130.4945,130.5516,75591.0
2021-11-01 15:00:00,137.19,137.25,136.95,137.05,122832.0,130.5421,130.5991,130.3137,130.4088,122832.0
2021-11-01 15:30:00,137.04,137.25,137.0,137.11,242079.0,130.3993,130.5991,130.3613,130.4659,242079.0
2021-11-02 09:30:00,137.4,138.85,137.35,138.0,187521.0,130.7419,132.1216,130.6943,131.3128,187521.0
2021-11-02 10:00:00,138.0,139.12,137.88,138.92,256108.0,131.3128,132.3785,131.1986,132.1882,256108.0
2021-11-02 10:30:00,138.93,139.36,138.76,139.29,181643.0,132.1977,132.6069,132.036,132.5403,181643.0
2021-11-02 11:00:00,139.29,139.32,138.69,138.98,93517.0,132.5403,132.5688,131.9694,132.2453,93517.0
2021-11-02 11:30:00,138.98,139.35,138.96,139.21,100556.0,132.2453,132.5974,132.2263,132.4642,100556.0
2021-11-02 12:00:00,139.18,139.79,139.09,139.77,87167.0,132.4356,133.0161,132.35,132.997,87167.0
2021-11-02 12:30:00,139.77,139.78,139.48,139.61,52326.0,132.997,133.0065,132.7211,132.8448,52326.0
2021-11-02 13:00:00,139.6,139.65,139.24,139.31,73244.0,132.8353,132.8828,132.4927,132.5593,73244.0
2021-11-02 13:30:00,139.3,139.59,139.15,139.36,126432.0,132.5498,132.8258,132.4071,132.6069,126432.0
2021-11-02 14:00:00,139.35,139.44,138.63,138.78,69409.0,132.5974,132.683,131.9123,132.055,69409.0
2021-11-02 14:30:00,138.79,138.87,138.49,138.63,61486.0,132.0645,132.1406,131.7791,131.9123,61486.0
2021-11-02 15:00:00,138.63,138.64,138.26,138.44,75402.0,131.9123,131.9218,131.5602,131.7315,75402.0
2021-11-02 15:30:00,138.47,138.85,138.41,138.82,260648.0,131.76,132.1216,131.7029,132.0931,260648.0
2021-11-03 09:30:00,138.3,138.97,137.29,137.29,117217.0,131.5983,132.2358,130.6372,130.6372,117217.0
2021-11-03 10:00:00,137.3,137.39,136.41,137.02,109116.0,130.6467,130.7324,129.7999,130.3803,109116.0
2021-11-03 10:30:00,136.97,137.5,136.93,137.11,75288.0,130.3327,130.837,130.2947,130.4659,75288.0
2021-11-03 11:00:00,137.11,137.13,136.63,136.69,71082.0,130.4659,130.485,130.0092,130.0663,71082.0
2021-11-03 11:30:00,136.69,136.91,136.38,136.4,61019.0,130.0663,130.2756,129.7713,129.7903,61019.0
2021-11-03 12:00:00,136.4,136.61,136.4,136.51,46944.0,129.7903,129.9902,129.7903,129.895,46944.0
2021-11-03 12:30:00,136.51,136.66,136.42,136.54,64921.0,129.895,130.0377,129.8094,129.9236,64921.0
2021-11-03 13:00:00,136.54,136.92,136.32,136.91,57996.0,129.9236,130.2851,129.7142,130.2756,57996.0
2021-11-03 13:30:00,136.9,136.98,136.36,136.36,68530.0,130.2661,130.3422,129.7523,129.7523,68530.0
2021-11-03 14:00:00,136.36,136.64,136.1,136.27,127424.0,129.7523,130.0187,129.5049,129.6666,127424.0
2021-11-03 14:30:00,136.29,136.7,136.24,136.57,92299.0,129.6857,130.0758,129.6381,129.9521,92299.0
2021-11-03 15:00:00,136.6,137.17,136.44,136.93,84801.0,129.9806,130.523,129.8284,130.2947,84801.0
2021-11-03 15:30:00,136.94,137.32,136.92,137.18,314496.0,130.3042,130.6658,130.2851,130.5325,314496.0
2021-11-04 09:30:00,137.49,137.78,136.99,137.59,141660.0,130.8275,131.1035,130.3517,130.9227,141660.0
2021-11-04 10:00:00,137.63,138.32,137.56,138.0,68605.0,130.9607,131.6173,130.8941,131.3128,68605.0
2021-11-04 10:30:00,138.02,138.15,137.55,137.57,89194.0,131.3318,131.4555,130.8846,130.9036,89194.0
2021-11-04 11:00:00,137.62,137.87,137.03,137.15,115559.0,130.9512,131.1891,130.3898,130.504,115559.0
2021-11-04 11:30:00,137.15,137.33,136.96,136.99,77132.0,130.504,130.6753,130.3232,130.3517,77132.0
2021-11-04 12:00:00,136.99,137.09,136.58,136.65,51852.0,130.3517,130.4469,129.9616,130.0282,51852.0
2021-11-04 12:30:00,136.65,136.74,136.38,136.52,64607.0,130.0282,130.1139,129.7713,129.9045,64607.0
2021-11-04 13:00:00,136.52,136.57,136.1,136.22,95146.0,129.9045,129.9521,129.5049,129.6191,95146.0
2021-11-04 13:30:00,136.21,136.45,136.03,136.45,89506.0,129.6095,129.8379,129.4383,129.8379,89506.0
2021-11-04 14:00:00,136.45,136.55,136.14,136.19,92538.0,129.8379,129.9331,129.5429,129.5905,92538.0
2021-11-04 14:30:00,136.2,136.57,136.08,136.45,88735.0,129.6,129.9521,129.4858,129.8379,88735.0
2021-11-04 15:00:00,136.46,136.65,136.36,136.56,136224.0,129.8474,130.0282,129.7523,129.9426,136224.0
2021-11-04 15:30:00,136.57,136.57,136.23,136.48,592739.0,129.9521,129.9521,129.6286,129.8665,592739.0
2021-11-05 09:30:00,137.19,137.99,136.79,137.52,187746.0,130.5421,131.3033,130.1614,130.8561,187746.0
2021-11-05 10:00:00,137.58,137.72,137.18,137.27,167790.0,130.9132,131.0464,130.5325,130.6182,167790.0
2021-11-05 10:30:00,137.27,137.32,136.76,136.96,174194.0,130.6182,130.6658,130.1329,130.3232,174194.0
2021-11-05 11:00:00,136.94,137.17,136.33,136.4,96198.0,130.3042,130.523,129.7237,129.7903,96198.0
2021-11-05 11:30:00,136.42,136.42,135.72,135.94,78578.0,129.8094,129.8094,129.1433,129.3526,78578.0
2021-11-05 12:00:00,135.9,136.11,135.87,135.96,72585.0,129.3146,129.5144,129.286,129.3717,72585.0
2021-11-05 12:30:00,135.96,136.0,135.74,135.78,104068.0,129.3717,129.4097,129.1623,129.2004,104068.0
2021-11-05 13:00:00,135.77,135.97,135.64,135.66,78289.0,129.1909,129.3812,129.0672,129.0862,78289.0
2021-11-05 13:30:00,135.65,135.96,135.64,135.95,47958.0,129.0767,129.3717,129.0672,129.3621,47958.0
2021-11-05 14:00:00,135.96,136.07,135.83,135.89,80705.0,129.3717,129.4763,129.248,129.3051,80705.0
2021-11-05 14:30:00,135.9,135.96,135.79,135.83,53533.0,129.3146,129.3717,129.2099,129.248,53533.0
2021-11-05 15:00:00,135.86,136.05,135.71,135.88,88251.0,129.2765,129.4573,129.1338,129.2955,88251.0
2021-11-05 15:30:00,135.9,136.23,135.85,136.02,259006.0,129.3146,129.6286,129.267,129.4288,259006.0
2021-11-08 09:30:00,136.43,136.77,135.85,136.15,158790.0,129.8189,130.1424,129.267,129.5525,158790.0
2021-11-08 10:00:00,136.14,136.27,135.81,135.93,101727.0,129.5429,129.6666,129.2289,129.3431,101727.0
2021-11-08 10:30:00,136.0,136.15,135.41,135.42,70541.0,129.4097,129.5525,128.8483,128.8578,70541.0
2021-11-08 11:00:00,135.41,135.64,135.16,135.47,132916.0,128.8483,129.0672,128.6104,128.9054,132916.0
2021-11-08 11:30:00,135.48,135.58,135.29,135.52,66047.0,128.9149,129.0101,128.7341,128.953,66047.0
2021-11-08 12:00:00,135.5,135.6,135.42,135.44,50470.0,128.9339,129.0291,128.8578,128.8769,50470.0
2021-11-08 12:30:00,135.45,135.45,135.14,135.25,44780.0,128.8864,128.8864,128.5914,128.6961,44780.0
2021-11-08 13:00:00,135.25,135.48,135.24,135.41,109928.0,128.6961,128.9149,128.6865,128.8483,109928.0
2021-11-08 13:30:00,135.41,135.46,135.15,135.34,169568.0,128.8483,128.8959,128.6009,128.7817,169568.0
2021-11-08 14:00:00,135.35,135.65,135.27,135.58,147739.0,128.7912,129.0767,128.7151,129.0101,147739.0
2021-11-08 14:30:00,135.58,135.78,135.58,135.71,100010.0,129.0101,129.2004,129.0101,129.1338,100010.0
2021-11-08 15:00:00,135.71,135.79,135.61,135.77,93511.0,129.1338,129.2099,129.0386,129.1909,93511.0
2021-11-08 15:30:00,135.78,135.87,135.71,135.79,242751.0,129.2004,129.286,129.1338,129.2099,242751.0
2021-11-09 09:30:00,135.54,135.97,135.17,135.44,100785.0,128.972,129.3812,128.6199,128.8769,100785.0
2021-11-09 10:00:00,135.46,135.76,135.23,135.39,322719.0,128.8959,129.1814,128.677,128.8293,322719.0
2021-11-09 10:30:00,135.41,135.62,135.05,135.05,272428.0,128.8483,129.0481,128.5058,128.5058,272428.0
2021-11-09 11:00:00,135.06,135.19,134.93,135.07,98047.0,128.5153,128.639,128.3916,128.5248,98047.0
2021-11-09 11:30:00,135.1,135.42,134.92,135.0,188887.0,128.5533,128.8578,128.3821,128.4582,188887.0
2021-11-09 12:00:00,134.97,135.35,134.96,135.17,49372.0,128.4296,128.7912,128.4201,128.6199,49372.0
2021-11-09 12:30:00,135.17,135.37,135.11,135.26,61978.0,128.6199,128.8102,128.5628,128.7056,61978.0
2021-11-09 13:00:00,135.27,135.52,135.13,135.41,56055.0,128.7151,128.953,128.5819,128.8483,56055.0
2021-11-09 13:30:00,135.42,135.46,135.25,135.25,33277.0,128.8578,128.8959,128.6961,128.6961,33277.0
2021-11-09 14:00:00,135.25,135.32,135.08,135.21,46131.0,128.6961,128.7627,128.5343,128.658,46131.0
2021-11-09 14:30:00,135.22,135.47,135.18,135.37,83712.0,128.6675,128.9054,128.6295,128.8102,83712.0
2021-11-09 15:00:00,135.38,135.54,135.28,135.41,105960.0,128.8198,128.972,128.7246,128.8483,105960.0
2021-11-09 15:30:00,135.41,135.48,135.22,135.45,223467.0,128.8483,128.9149,128.6675,128.8864,223467.0
2021-11-10 09:30:00,135.08,135.55,134.59,134.97,101336.0,128.5343,128.9815,128.068,128.4296,101336.0
2021-11-10 10:00:00,134.95,135.07,134.65,134.82,110548.0,128.4106,128.5248,128.1251,128.2869,110548.0
2021-11-10 10:30:00,134.79,135.15,134.7,134.96,203942.0,128.2584,128.6009,128.1727,128.4201,203942.0
2021-11-10 11:00:00,134.96,135.04,134.64,134.74,50684.0,128.4201,128.4962,128.1156,128.2108,50684.0
2021-11-10 11:30:00,134.7,134.73,133.88,134.15,70518.0,128.1727,128.2013,127.3925,127.6494,70518.0
2021-11-10 12:00:00,134.14,134.33,134.08,134.09,31643.0,127.6399,127.8206,127.5828,127.5923,31643.0
2021-11-10 12:30:00,134.09,134.34,134.0,134.31,49698.0,127.5923,127.8302,127.5066,127.8016,49698.0
2021-11-10 13:00:00,134.3,134.53,134.18,134.44,58659.0,127.7921,128.011,127.6779,127.9253,58659.0
2021-11-10 13:30:00,134.42,134.43,134.03,134.12,34268.0,127.9063,127.9158,127.5352,127.6208,34268.0
2021-11-10 14:00:00,134.06,134.09,133.78,133.93,54577.0,127.5637,127.5923,127.2973,127.44,54577.0
2021-11-10 14:30:00,133.9,134.19,133.83,134.09,45220.0,127.4115,127.6874,127.3449,127.5923,45220.0
2021-11-10 15:00:00,134.1,134.36,134.09,134.31,86002.0,127.6018,127.8492,127.5923,127.8016,86002.0
2021-11-10 15:30:00,134.29,134.4,134.15,134.24,243352.0,127.7826,127.8873,127.6494,127.735,243352.0
2021-11-11 09:30:00,134.27,134.51,133.7,133.73,95367.0,127.7636,127.9919,127.2212,127.2497,95367.0
2021-11-11 10:00:00,133.72,134.05,133.54,133.83,59949.0,127.2402,127.5542,127.0689,127.3449,59949.0
2021-11-11 10:30:00,133.82,134.02,133.75,133.93,45685.0,127.3354,127.5257,127.2688,127.44,45685.0
2021-11-11 11:00:00,133.94,134.07,133.73,134.07,104724.0,127.4495,127.5732,127.2497,127.5732,104724.0
2021-11-11 11:30:00,134.08,134.37,134.07,134.28,55493.0,127.5828,127.8587,127.5732,127.7731,55493.0
2021-11-11 12:00:00,134.29,134.35,134.17,134.23,44859.0,127.7826,127.8397,127.6684,127.7255,44859.0
2021-11-11 12:30:00,134.22,134.31,134.21,134.26,48517.0,127.716,127.8016,127.7065,127.754,48517.0
2021-11-11 13:00:00,134.26,134.39,134.05,134.09,59378.0,127.754,127.8777,127.5542,127.5923,59378.0
2021-11-11 13:30:00,134.06,134.42,134.05,134.24,67156.0,127.5637,127.9063,127.5542,127.735,67156.0
2021-11-11 14:00:00,134.25,134.66,134.21,134.64,44620.0,127.7445,128.1347,127.7065,128.1156,44620.0
2021-11-11 14:30:00,134.63,134.65,134.43,134.47,45348.0,128.1061,128.1251,127.9158,127.9539,45348.0
2021-11-11 15:00:00,134.47,134.51,134.35,134.37,52761.0,127.9539,127.9919,127.8397,127.8587,52761.0
2021-11-11 15:30:00,134.37,134.4,133.94,134.0,236262.0,127.8587,127.8873,127.4495,127.5066,236262.0
2021-11-12 09:30:00,134.6,134.99,134.18,134.56,186004.0,128.0776,128.4487,127.6779,128.0395,186004.0
2021-11-12 10:00:00,134.51,134.91,134.25,134.48,206898.0,127.9919,128.3725,127.7445,127.9634,206898.0
2021-11-12 10:30:00,134.5,134.88,134.29,134.51,138957.0,127.9824,128.344,127.7826,127.9919,138957.0
2021-11-12 11:00:00,134.57,135.2,134.56,135.02,111675.0,128.049,128.6485,128.0395,128.4772,111675.0
2021-11-12 11:30:00,135.03,135.11,134.51,134.74,205898.0,128.4867,128.5628,127.9919,128.2108,205898.0
2021-11-12 12:00:00,134.75,135.12,134.57,135.0,150247.0,128.2203,128.5724,128.049,128.4582,150247.0
2021-11-12 12:30:00,135.02,135.08,134.55,134.63,86937.0,128.4772,128.5343,128.03,128.1061,86937.0
2021-11-12 13:00:00,134.67,134.81,134.47,134.56,111208.0,128.1442,128.2774,127.9539,128.0395,111208.0
2021-11-12 13:30:00,134.56,134.63,134.43,134.49,260183.0,128.0395,128.1061,127.9158,127.9729,260183.0
2021-11-12 14:00:00,134.5,134.51,134.07,134.17,309426.0,127.9824,127.9919,127.5732,127.6684,309426.0
2021-11-12 14:30:00,134.16,134.74,134.16,134.67,151834.0,127.6589,128.2108,127.6589,128.1442,151834.0
2021-11-12 15:00:00,134.69,134.98,134.57,134.98,120606.0,128.1632,128.4391,128.049,128.4391,120606.0
2021-11-12 15:30:00,134.96,135.4,134.88,135.29,255009.0,128.4201,128.8388,128.344,128.7341,255009.0
2021-11-15 09:30:00,135.67,136.15,134.98,135.14,110906.0,129.0957,129.5525,128.4391,128.5914,110906.0
2021-11-15 10:00:00,135.15,135.7,134.83,135.49,75190.0,128.6009,129.1243,128.2964,128.9244,75190.0
2021-11-15 10:30:00,135.49,135.68,135.07,135.65,68664.0,128.9244,129.1052,128.5248,129.0767,68664.0
2021-11-15 11:00:00,135.68,135.77,135.48,135.56,31860.0,129.1052,129.1909,128.9149,128.991,31860.0
2021-11-15 11:30:00,135.52,135.6,134.96,135.4,38212.0,128.953,129.0291,128.4201,128.8388,38212.0
2021-11-15 12:00:00,135.42,135.57,135.29,135.52,29689.0,128.8578,129.0006,128.7341,128.953,29689.0
2021-11-15 12:30:00,135.5,135.63,135.38,135.55,32183.0,128.9339,129.0576,128.8198,128.9815,32183.0
2021-11-15 13:00:00,135.55,135.7,135.49,135.59,31955.0,128.9815,129.1243,128.9244,129.0196,31955.0
2021-11-15 13:30:00,135.59,135.81,135.41,135.62,42998.0,129.0196,129.2289,128.8483,129.0481,42998.0
2021-11-15 14:00:00,135.61,135.62,135.1,135.16,35076.0,129.0386,129.0481,128.5533,128.6104,35076.0
2021-11-15 14:30:00,135.16,135.26,135.08,135.15,31446.0,128.6104,128.7056,128.5343,128.6009,31446.0
2021-11-15 15:00:00,135.15,135.41,135.09,135.38,44675.0,128.6009,128.8483,128.5438,128.8198,44675.0
2021-11-15 15:30:00,135.38,135.38,135.04,135.31,120767.0,128.8198,128.8198,128.4962,128.7532,120767.0
2021-11-16 09:30:00,135.48,136.02,135.36,135.81,74026.0,128.9149,129.4288,128.8007,129.2289,74026.0
2021-11-16 10:00:00,135.81,136.21,135.81,136.03,55525.0,129.2289,129.6095,129.2289,129.4383,55525.0
2021-11-16 10:30:00,136.02,136.25,135.79,136.19,54457.0,129.4288,129.6476,129.2099,129.5905,54457.0
2021-11-16 11:00:00,136.23,136.63,136.22,136.51,68335.0,129.6286,130.0092,129.6191,129.895,68335.0
2021-11-16 11:30:00,136.52,136.71,136.41,136.71,42428.0,129.9045,130.0853,129.7999,130.0853,42428.0
2021-11-16 12:00:00,136.69,136.71,136.24,136.3,70832.0,130.0663,130.0853,129.6381,129.6952,70832.0
2021-11-16 12:30:00,136.26,136.7,136.24,136.53,79654.0,129.6571,130.0758,129.6381,129.914,79654.0
2021-11-16 13:00:00,136.53,136.8,136.49,136.54,76414.0,129.914,130.171,129.876,129.9236,76414.0
2021-11-16 13:30:00,136.55,136.65,136.51,136.57,37522.0,129.9331,130.0282,129.895,129.9521,37522.0
2021-11-16 14:00:00,136.58,136.61,136.19,136.24,38364.0,129.9616,129.9902,129.5905,129.6381,38364.0
2021-11-16 14:30:00,136.25,136.46,136.23,136.43,37314.0,129.6476,129.8474,129.6286,129.8189,37314.0
2021-11-16 15:00:00,136.44,136.46,136.26,136.34,55496.0,129.8284,129.8474,129.6571,129.7332,55496.0
2021-11-16 15:30:00,136.34,136.47,136.05,136.09,266827.0,129.7332,129.8569,129.4573,129.4954,266827.0
2021-11-17 09:30:00,135.73,136.5,134.78,134.8,200333.0,129.1528,129.8855,128.2488,128.2679,200333.0
2021-11-17 10:00:00,134.8,135.4,134.79,135.36,97449.0,128.2679,128.8388,128.2584,128.8007,97449.0
2021-11-17 10:30:00,135.36,135.45,135.11,135.3,73328.0,128.8007,128.8864,128.5628,128.7436,73328.0
2021-11-17 11:00:00,135.33,135.4,135.19,135.38,64143.0,128.7722,128.8388,128.639,128.8198,64143.0
2021-11-17 11:30:00,135.4,135.75,135.38,135.49,68624.0,128.8388,129.1718,128.8198,128.9244,68624.0
2021-11-17 12:00:00,135.47,135.76,135.44,135.62,71191.0,128.9054,129.1814,128.8769,129.0481,71191.0
2021-11-17 12:30:00,135.63,135.72,135.57,135.72,52153.0,129.0576,129.1433,129.0006,129.1433,52153.0
2021-11-17 13:00:00,135.73,135.99,135.64,135.93,40152.0,129.1528,129.4002,129.0672,129.3431,40152.0
2021-11-17 13:30:00,135.93,136.04,135.76,135.81,66483.0,129.3431,129.4478,129.1814,129.2289,66483.0
2021-11-17 14:00:00,135.8,135.92,135.6,135.68,46752.0,129.2194,129.3336,129.0291,129.1052,46752.0
2021-11-17 14:30:00,135.66,136.02,135.64,136.0,44263.0,129.0862,129.4288,129.0672,129.4097,44263.0
2021-11-17 15:00:00,136.0,136.33,135.9,136.28,79190.0,129.4097,129.7237,129.3146,129.6762,79190.0
2021-11-17 15:30:00,136.28,136.51,136.2,136.31,248191.0,129.6762,129.895,129.6,129.7047,248191.0
2021-11-18 09:30:00,136.78,136.78,135.58,135.99,64306.0,130.1519,130.1519,129.0101,129.4002,64306.0
2021-11-18 10:00:00,135.99,136.33,135.52,135.78,42284.0,129.4002,129.7237,128.953,129.2004,42284.0
2021-11-18 10:30:00,135.77,136.07,135.53,135.71,38662.0,129.1909,129.4763,128.9625,129.1338,38662.0
2021-11-18 11:00:00,135.77,136.4,135.77,136.32,33950.0,129.1909,129.7903,129.1909,129.7142,33950.0
2021-11-18 11:30:00,136.31,136.6,136.19,136.53,78061.0,129.7047,129.9806,129.5905,129.914,78061.0
2021-11-18 12:00:00,136.53,136.86,136.43,136.44,51231.0,129.914,130.228,129.8189,129.8284,51231.0
2021-11-18 12:30:00,136.44,136.5,135.89,136.02,57398.0,129.8284,129.8855,129.3051,129.4288,57398.0
2021-11-18 13:00:00,136.03,136.33,135.97,136.0,27845.0,129.4383,129.7237,129.3812,129.4097,27845.0
2021-11-18 13:30:00,136.01,136.15,135.95,136.01,32844.0,129.4192,129.5525,129.3621,129.4192,32844.0
2021-11-18 14:00:00,136.04,136.04,135.77,135.84,27139.0,129.4478,129.4478,129.1909,129.2575,27139.0
2021-11-18 14:30:00,135.83,136.05,135.77,136.0,20860.0,129.248,129.4573,129.1909,129.4097,20860.0
2021-11-18 15:00:00,136.0,136.06,135.75,135.97,42027.0,129.4097,129.4668,129.1718,129.3812,42027.0
2021-11-18 15:30:00,135.96,135.96,135.34,135.38,282965.0,129.3717,129.3717,128.7817,128.8198,282965.0
2021-11-19 09:30:00,135.27,135.32,134.45,134.93,213258.0,128.7151,128.7627,127.9348,128.3916,213258.0
2021-11-19 10:00:00,134.96,135.08,133.75,134.02,117025.0,128.4201,128.5343,127.2688,127.5257,117025.0
2021-11-19 10:30:00,134.01,134.14,133.76,133.97,75250.0,127.5162,127.6399,127.2783,127.4781,75250.0
2021-11-19 11:00:00,133.96,134.01,133.69,133.82,60762.0,127.4686,127.5162,127.2117,127.3354,60762.0
2021-11-19 11:30:00,133.82,134.2,133.73,134.13,63330.0,127.3354,127.6969,127.2497,127.6303,63330.0
2021-11-19 12:00:00,134.05,134.58,134.02,134.57,45635.0,127.5542,128.0585,127.5257,128.049,45635.0
2021-11-19 12:30:00,134.62,134.72,134.13,134.2,160213.0,128.0966,128.1917,127.6303,127.6969,160213.0
2021-11-19 13:00:00,134.22,134.61,134.13,134.14,75107.0,127.716,128.0871,127.6303,127.6399,75107.0
2021-11-19 13:30:00,134.12,134.21,133.97,134.04,50909.0,127.6208,127.7065,127.4781,127.5447,50909.0
2021-11-19 14:00:00,134.06,134.16,133.84,134.05,126292.0,127.5637,127.6589,127.3544,127.5542,126292.0
2021-11-19 14:30:00,134.05,134.13,133.92,133.94,67468.0,127.5542,127.6303,127.4305,127.4495,67468.0
2021-11-19 15:00:00,133.94,134.0,133.58,133.68,75830.0,127.4495,127.5066,127.107,127.2021,75830.0
2021-11-19 15:30:00,133.7,133.73,133.24,133.31,312654.0,127.2212,127.2497,126.7835,126.8501,312654.0
2021-11-22 09:30:00,133.66,134.3,133.1,134.13,128373.0,127.1831,127.7921,126.6502,127.6303,128373.0
2021-11-22 10:00:00,134.14,134.78,133.86,133.95,65993.0,127.6399,128.2488,127.3734,127.4591,65993.0
2021-11-22 10:30:00,133.92,134.4,133.82,134.23,96486.0,127.4305,127.8873,127.3354,127.7255,96486.0
2021-11-22 11:00:00,134.24,134.31,133.83,134.2,39157.0,127.735,127.8016,127.3449,127.6969,39157.0
2021-11-22 11:30:00,134.19,134.27,133.32,133.37,70730.0,127.6874,127.7636,126.8596,126.9072,70730.0
2021-11-22 12:00:00,133.34,133.62,133.21,133.52,39082.0,126.8786,127.1451,126.7549,127.0499,39082.0
2021-11-22 12:30:00,133.5,133.79,133.47,133.71,30592.0,127.0309,127.3068,127.0023,127.2307,30592.0
2021-11-22 13:00:00,133.67,133.99,133.67,133.93,27185.0,127.1926,127.4971,127.1926,127.44,27185.0
2021-11-22 13:30:00,133.89,134.01,133.78,133.96,34355.0,127.402,127.5162,127.2973,127.4686,34355.0
2021-11-22 14:00:00,133.93,133.96,133.7,133.79,75107.0,127.44,127.4686,127.2212,127.3068,75107.0
2021-11-22 14:30:00,133.89,134.18,133.84,134.03,85713.0,127.402,127.6779,127.3544,127.5352,85713.0
2021-11-22 15:00:00,134.06,134.26,133.98,133.98,46797.0,127.5637,127.754,127.4876,127.4876,46797.0
2021-11-22 15:30:00,133.96,133.98,132.78,132.97,359690.0,127.4686,127.4876,126.3458,126.5265,359690.0
2021-11-23 09:30:00,132.45,132.89,132.06,132.52,125039.0,126.0317,126.4504,125.6606,126.0984,125039.0
2021-11-23 10:00:00,132.54,132.58,131.59,131.75,66865.0,126.1174,126.1554,125.2134,125.3657,66865.0
2021-11-23 10:30:00,131.8,131.81,131.3,131.31,127498.0,125.4132,125.4228,124.9375,124.947,127498.0
2021-11-23 11:00:00,131.33,131.9,130.91,131.74,133093.0,124.966,125.5084,124.5664,125.3562,133093.0
2021-11-23 11:30:00,131.78,131.8,131.47,131.56,113581.0,125.3942,125.4132,125.0992,125.1849,113581.0
2021-11-23 12:00:00,131.61,131.68,131.3,131.56,62192.0,125.2325,125.2991,124.9375,125.1849,62192.0
2021-11-23 12:30:00,131.59,131.64,131.29,131.33,50105.0,125.2134,125.261,124.928,124.966,50105.0
2021-11-23 13:00:00,131.31,131.4,131.15,131.27,53626.0,124.947,125.0326,124.7947,124.9089,53626.0
2021-11-23 13:30:00,131.29,131.76,131.15,131.56,75927.0,124.928,125.3752,124.7947,125.1849,75927.0
2021-11-23 14:00:00,131.53,131.63,131.42,131.48,53383.0,125.1563,125.2515,125.0517,125.1088,53383.0
2021-11-23 14:30:00,131.48,131.84,131.38,131.75,89635.0,125.1088,125.4513,125.0136,125.3657,89635.0
2021-11-23 15:00:00,131.75,131.83,131.53,131.66,87270.0,125.3657,125.4418,125.1563,125.28,87270.0
2021-11-23 15:30:00,131.66,132.11,131.65,132.04,445694.0,125.28,125.7082,125.2705,125.6416,445694.0
2021-11-24 09:30:00,132.11,132.17,131.33,131.7,120167.0,125.7082,125.7653,124.966,125.3181,120167.0
2021-11-24 10:00:00,131.71,131.88,131.42,131.77,134402.0,125.3276,125.4894,125.0517,125.3847,134402.0
2021-11-24 10:30:00,131.75,132.06,131.46,131.63,134231.0,125.3657,125.6606,125.0897,125.2515,134231.0
2021-11-24 11:00:00,131.63,131.76,131.48,131.68,69780.0,125.2515,125.3752,125.1088,125.2991,69780.0
2021-11-24 11:30:00,131.7,131.82,131.32,131.78,140627.0,125.3181,125.4323,124.9565,125.3942,140627.0
2021-11-24 12:00:00,131.78,132.2,131.75,132.12,58863.0,125.3942,125.7939,125.3657,125.7177,58863.0
2021-11-24 12:30:00,132.1,132.42,132.07,132.42,42095.0,125.6987,126.0032,125.6702,126.0032,42095.0
2021-11-24 13:00:00,132.41,132.41,132.16,132.26,46509.0,125.9937,125.9937,125.7558,125.851,46509.0
2021-11-24 13:30:00,132.27,132.35,132.09,132.24,41399.0,125.8605,125.9366,125.6892,125.8319,41399.0
2021-11-24 14:00:00,132.21,132.41,132.0,132.08,41962.0,125.8034,125.9937,125.6036,125.6797,41962.0
2021-11-24 14:30:00,132.11,132.45,132.06,132.3,41217.0,125.7082,126.0317,125.6606,125.889,41217.0
2021-11-24 15:00:00,132.3,132.58,132.2,132.54,98642.0,125.889,126.1554,125.7939,126.1174,98642.0
2021-11-24 15:30:00,132.54,132.59,132.16,132.28,299858.0,126.1174,126.165,125.7558,125.87,299858.0
2021-11-26 09:30:00,131.16,132.21,130.52,130.53,115782.0,124.8043,125.8034,124.1953,124.2048,115782.0
2021-11-26 10:00:00,130.53,130.62,129.99,130.62,131653.0,124.2048,124.2904,123.691,124.2904,131653.0
2021-11-26 10:30:00,130.61,131.05,130.34,130.58,93140.0,124.2809,124.6996,124.024,124.2524,93140.0
2021-11-26 11:00:00,130.59,130.59,129.73,130.0,81331.0,124.2619,124.2619,123.4436,123.7005,81331.0
2021-11-26 11:30:00,130.0,130.16,129.55,129.86,59557.0,123.7005,123.8527,123.2723,123.5673,59557.0
2021-11-26 12:00:00,129.9,130.27,129.78,130.22,86318.0,123.6053,123.9574,123.4911,123.9098,86318.0
2021-11-26 12:30:00,130.22,130.54,129.24,129.68,259707.0,123.9098,124.2143,122.9773,123.396,259707.0
2021-11-29 09:30:00,130.72,131.8,130.51,131.17,169653.0,124.3856,125.4132,124.1858,124.8138,169653.0
2021-11-29 10:00:00,131.23,131.55,131.0,131.15,99866.0,124.8709,125.1754,124.652,124.7947,99866.0
2021-11-29 10:30:00,131.14,131.41,130.71,131.37,120768.0,124.7852,125.0421,124.3761,125.0041,120768.0
2021-11-29 11:00:00,131.34,131.66,131.29,131.39,104545.0,124.9755,125.28,124.928,125.0231,104545.0
2021-11-29 11:30:00,131.45,131.65,131.36,131.45,160493.0,125.0802,125.2705,124.9946,125.0802,160493.0
2021-11-29 12:00:00,131.43,131.77,131.39,131.64,126696.0,125.0612,125.3847,125.0231,125.261,126696.0
2021-11-29 12:30:00,131.64,131.94,131.51,131.75,105815.0,125.261,125.5465,125.1373,125.3657,105815.0
2021-11-29 13:00:00,131.75,131.96,131.57,131.68,72999.0,125.3657,125.5655,125.1944,125.2991,72999.0
2021-11-29 13:30:00,131.67,132.11,131.55,132.08,40380.0,125.2895,125.7082,125.1754,125.6797,40380.0
2021-11-29 14:00:00,132.13,132.33,131.99,132.17,37836.0,125.7273,125.9176,125.594,125.7653,37836.0
2021-11-29 14:30:00,132.18,132.19,132.03,132.16,46215.0,125.7748,125.7843,125.6321,125.7558,46215.0
2021-11-29 15:00:00,132.16,132.5,132.14,132.39,64993.0,125.7558,126.0793,125.7368,125.9747,64993.0
2021-11-29 15:30:00,132.41,132.61,131.71,131.74,271560.0,125.9937,126.184,125.3276,125.3562,271560.0
2021-11-30 09:30:00,130.82,131.83,130.28,131.66,125353.0,124.4807,125.4418,123.9669,125.28,125353.0
2021-11-30 10:00:00,131.61,132.13,131.45,132.03,80865.0,125.2325,125.7273,125.0802,125.6321,80865.0
2021-11-30 10:30:00,132.01,132.46,130.92,130.92,104943.0,125.6131,126.0413,124.5759,124.5759,104943.0
2021-11-30 11:00:00,130.88,131.64,130.63,131.61,81622.0,124.5378,125.261,124.2999,125.2325,81622.0
2021-11-30 11:30:00,131.52,131.68,130.95,131.45,109272.0,125.1468,125.2991,124.6044,125.0802,109272.0
2021-11-30 12:00:00,131.39,131.88,130.93,131.79,66447.0,125.0231,125.4894,124.5854,125.4037,66447.0
2021-11-30 12:30:00,131.79,132.02,131.65,131.82,39897.0,125.4037,125.6226,125.2705,125.4323,39897.0
2021-11-30 13:00:00,131.84,132.0,131.62,131.85,42490.0,125.4513,125.6036,125.242,125.4608,42490.0
2021-11-30 13:30:00,131.77,132.57,131.77,132.37,68148.0,125.3847,126.1459,125.3847,125.9556,68148.0
2021-11-30 14:00:00,132.39,132.39,131.99,132.04,60121.0,125.9747,125.9747,125.594,125.6416,60121.0
2021-11-30 14:30:00,132.01,132.09,131.62,131.76,95808.0,125.6131,125.6892,125.242,125.3752,95808.0
2021-11-30 15:00:00,131.77,131.87,131.53,131.55,120778.0,125.3847,125.4799,125.1563,125.1754,120778.0
2021-11-30 15:30:00,131.53,131.66,130.55,130.75,441790.0,125.1563,125.28,124.2238,124.4141,441790.0
2021-12-01 09:30:00,132.1,132.96,130.99,130.99,158333.0,125.6987,126.517,124.6425,124.6425,158333.0
2021-12-01 10:00:00,131.11,131.85,131.03,131.14,100923.0,124.7567,125.4608,124.6806,124.7852,100923.0
2021-12-01 10:30:00,131.18,131.27,130.58,131.13,84421.0,124.8233,124.9089,124.2524,124.7757,84421.0
2021-12-01 11:00:00,131.15,131.8,131.0,131.73,90307.0,124.7947,125.4132,124.652,125.3466,90307.0
2021-12-01 11:30:00,131.75,132.18,131.58,131.71,86682.0,125.3657,125.7748,125.2039,125.3276,86682.0
2021-12-01 12:00:00,131.75,132.43,131.7,132.1,56641.0,125.3657,126.0127,125.3181,125.6987,56641.0
2021-12-01 12:30:00,132.09,132.16,131.6,131.63,120574.0,125.6892,125.7558,125.2229,125.2515,120574.0
2021-12-01 13:00:00,131.65,131.8,130.96,131.51,80253.0,125.2705,125.4132,124.6139,125.1373,80253.0
2021-12-01 13:30:00,131.47,131.53,130.9,131.21,90258.0,125.0992,125.1563,124.5569,124.8518,90258.0
2021-12-01 14:00:00,131.18,131.35,130.66,131.26,78130.0,124.8233,124.985,124.3285,124.8994,78130.0
2021-12-01 14:30:00,131.25,131.46,131.04,131.19,97445.0,124.8899,125.0897,124.6901,124.8328,97445.0
2021-12-01 15:00:00,131.21,131.28,130.11,130.27,81705.0,124.8518,124.9184,123.8051,123.9574,81705.0
2021-12-01 15:30:00,130.26,130.43,128.96,129.01,390422.0,123.9479,124.1096,122.7109,122.7584,390422.0
2021-12-02 09:30:00,129.46,131.78,129.08,131.78,92742.0,123.1866,125.3942,122.825,125.3942,92742.0
2021-12-02 10:00:00,131.8,132.54,131.78,132.38,95789.0,125.4132,126.1174,125.3942,125.9651,95789.0
2021-12-02 10:30:00,132.38,132.49,131.27,131.66,127372.0,125.9651,126.0698,124.9089,125.28,127372.0
2021-12-02 11:00:00,131.74,132.1,131.43,131.74,74068.0,125.3562,125.6987,125.0612,125.3562,74068.0
2021-12-02 11:30:00,131.78,131.8,131.06,131.55,136143.0,125.3942,125.4132,124.7091,125.1754,136143.0
2021-12-02 12:00:00,131.5,131.55,130.95,131.07,92467.0,125.1278,125.1754,124.6044,124.7186,92467.0
2021-12-02 12:30:00,131.09,131.64,130.76,131.46,53360.0,124.7376,125.261,124.4236,125.0897,53360.0
2021-12-02 13:00:00,131.4,131.49,131.0,131.26,56573.0,125.0326,125.1183,124.652,124.8994,56573.0
2021-12-02 13:30:00,131.17,131.72,131.15,131.71,39841.0,124.8138,125.3371,124.7947,125.3276,39841.0
2021-12-02 14:00:00,131.7,131.72,131.3,131.68,56362.0,125.3181,125.3371,124.9375,125.2991,56362.0
2021-12-02 14:30:00,131.63,131.63,131.18,131.25,68769.0,125.2515,125.2515,124.8233,124.8899,68769.0
2021-12-02 15:00:00,131.26,131.31,130.83,131.16,118677.0,124.8994,124.947,124.4902,124.8043,118677.0
2021-12-02 15:30:00,131.13,131.54,130.85,131.27,476265.0,124.7757,125.1658,124.5093,124.9089,476265.0
2021-12-03 09:30:00,131.75,132.04,130.3,130.32,139773.0,125.3657,125.6416,123.9859,124.005,139773.0
2021-12-03 10:00:00,130.32,130.74,130.07,130.33,74516.0,124.005,124.4046,123.7671,124.0145,74516.0
2021-12-03 10:30:00,130.38,130.38,128.98,129.1,111538.0,124.0621,124.0621,122.7299,122.8441,111538.0
2021-12-03 11:00:00,129.05,129.68,128.89,129.5,88469.0,122.7965,123.396,122.6443,123.2247,88469.0
2021-12-03 11:30:00,129.44,129.57,128.77,128.77,54799.0,123.1676,123.2913,122.5301,122.5301,54799.0
2021-12-03 12:00:00,128.71,130.06,128.54,130.06,58538.0,122.473,123.7576,122.3112,123.7576,58538.0
2021-12-03 12:30:00,129.95,130.21,129.71,129.84,53864.0,123.6529,123.9003,123.4245,123.5482,53864.0
2021-12-03 13:00:00,129.77,130.19,129.56,130.01,48399.0,123.4816,123.8813,123.2818,123.71,48399.0
2021-12-03 13:30:00,129.97,130.0,129.53,129.61,43310.0,123.6719,123.7005,123.2532,123.3294,43310.0
2021-12-03 14:00:00,129.64,129.75,129.1,129.3,75394.0,123.3579,123.4626,122.8441,123.0344,75394.0
2021-12-03 14:30:00,129.25,129.52,129.01,129.07,120453.0,122.9868,123.2437,122.7584,122.8155,120453.0
2021-12-03 15:00:00,129.01,129.42,128.79,129.19,218908.0,122.7584,123.1486,122.5491,122.9297,218908.0
2021-12-03 15:30:00,129.22,130.38,128.93,130.13,360583.0,122.9583,124.0621,122.6823,123.8242,360583.0
2021-12-06 09:30:00,131.6,131.79,130.26,130.84,120111.0,125.2229,125.4037,123.9479,124.4998,120111.0
2021-12-06 10:00:00,130.86,131.29,130.29,131.14,81460.0,124.5188,124.928,123.9764,124.7852,81460.0
2021-12-06 10:30:00,131.16,131.64,130.95,131.45,62281.0,124.8043,125.261,124.6044,125.0802,62281.0
2021-12-06 11:00:00,131.5,131.78,131.3,131.36,65536.0,125.1278,125.3942,124.9375,124.9946,65536.0
2021-12-06 11:30:00,131.35,131.42,130.53,130.86,43550.0,124.985,125.0517,124.2048,124.5188,43550.0
2021-12-06 12:00:00,130.88,131.34,130.82,131.28,46237.0,124.5378,124.9755,124.4807,124.9184,46237.0
2021-12-06 12:30:00,131.28,131.37,131.07,131.31,40638.0,124.9184,125.0041,124.7186,124.947,40638.0
2021-12-06 13:00:00,131.37,131.61,131.16,131.49,46594.0,125.0041,125.2325,124.8043,125.1183,46594.0
2021-12-06 13:30:00,131.45,131.68,131.22,131.23,40910.0,125.0802,125.2991,124.8613,124.8709,40910.0
2021-12-06 14:00:00,131.26,131.44,130.9,130.98,38874.0,124.8994,125.0707,124.5569,124.633,38874.0
2021-12-06 14:30:00,130.99,131.09,130.58,130.67,40924.0,124.6425,124.7376,124.2524,124.338,40924.0
2021-12-06 15:00:00,130.72,130.73,130.38,130.56,43710.0,124.3856,124.3951,124.0621,124.2333,43710.0
2021-12-06 15:30:00,130.53,131.12,130.49,130.87,183893.0,124.2048,124.7662,124.1667,124.5283,183893.0
2021-12-07 09:30:00,132.39,134.13,131.94,134.13,93954.0,125.9747,127.6303,125.5465,127.6303,93954.0
2021-12-07 10:00:00,134.13,134.23,133.49,133.75,68748.0,127.6303,127.7255,127.0213,127.2688,68748.0
2021-12-07 10:30:00,133.75,134.21,133.74,134.13,70488.0,127.2688,127.7065,127.2592,127.6303,70488.0
2021-12-07 11:00:00,134.15,134.2,133.66,133.79,131839.0,127.6494,127.6969,127.1831,127.3068,131839.0
2021-12-07 11:30:00,133.83,134.14,133.3,133.9,65554.0,127.3449,127.6399,126.8406,127.4115,65554.0
2021-12-07 12:00:00,133.84,134.1,133.71,133.87,57842.0,127.3544,127.6018,127.2307,127.3829,57842.0
2021-12-07 12:30:00,133.82,134.26,133.8,134.2,46146.0,127.3354,127.754,127.3163,127.6969,46146.0
2021-12-07 13:00:00,134.19,134.26,133.73,133.95,44763.0,127.6874,127.754,127.2497,127.4591,44763.0
2021-12-07 13:30:00,133.91,134.12,133.84,133.87,52775.0,127.421,127.6208,127.3544,127.3829,52775.0
2021-12-07 14:00:00,133.86,134.12,133.58,133.96,49386.0,127.3734,127.6208,127.107,127.4686,49386.0
2021-12-07 14:30:00,133.93,134.28,133.85,134.03,53476.0,127.44,127.7731,127.3639,127.5352,53476.0
2021-12-07 15:00:00,134.0,134.17,133.76,133.81,64715.0,127.5066,127.6684,127.2783,127.3258,64715.0
2021-12-07 15:30:00,133.83,134.14,133.37,134.02,324763.0,127.3449,127.6399,126.9072,127.5257,324763.0
2021-12-08 09:30:00,134.27,134.87,133.75,134.51,97954.0,127.7636,128.3345,127.2688,127.9919,97954.0
2021-12-08 10:00:00,134.54,134.95,134.48,134.53,72787.0,128.0205,128.4106,127.9634,128.011,72787.0
2021-12-08 10:30:00,134.46,134.9,134.43,134.72,71952.0,127.9443,128.363,127.9158,128.1917,71952.0
2021-12-08 11:00:00,134.72,135.3,134.69,135.27,110834.0,128.1917,128.7436,128.1632,128.7151,110834.0
2021-12-08 11:30:00,135.27,135.3,134.74,135.11,55316.0,128.7151,128.7436,128.2108,128.5628,55316.0
2021-12-08 12:00:00,135.08,135.25,134.85,135.23,50489.0,128.5343,128.6961,128.3154,128.677,50489.0
2021-12-08 12:30:00,135.23,135.44,135.12,135.39,40991.0,128.677,128.8769,128.5724,128.8293,40991.0
2021-12-08 13:00:00,135.41,135.59,135.26,135.56,40637.0,128.8483,129.0196,128.7056,128.991,40637.0
2021-12-08 13:30:00,135.57,135.6,135.26,135.43,32232.0,129.0006,129.0291,128.7056,128.8673,32232.0
2021-12-08 14:00:00,135.41,135.54,135.21,135.44,34632.0,128.8483,128.972,128.658,128.8769,34632.0
2021-12-08 14:30:00,135.44,135.77,135.39,135.76,47894.0,128.8769,129.1909,128.8293,129.1814,47894.0
2021-12-08 15:00:00,135.75,135.88,135.61,135.84,50490.0,129.1718,129.2955,129.0386,129.2575,50490.0
2021-12-08 15:30:00,135.84,135.93,135.42,135.55,269351.0,129.2575,129.3431,128.8578,128.9815,269351.0
2021-12-09 09:30:00,134.98,135.35,133.87,134.34,120605.0,128.4391,128.7912,127.3829,127.8302,120605.0
2021-12-09 10:00:00,134.35,135.02,134.32,134.82,154594.0,127.8397,128.4772,127.8111,128.2869,154594.0
2021-12-09 10:30:00,134.8,135.31,134.74,135.13,66719.0,128.2679,128.7532,128.2108,128.5819,66719.0
2021-12-09 11:00:00,135.13,135.31,134.8,135.25,68681.0,128.5819,128.7532,128.2679,128.6961,68681.0
2021-12-09 11:30:00,135.24,135.42,135.07,135.23,59398.0,128.6865,128.8578,128.5248,128.677,59398.0
2021-12-09 12:00:00,135.2,135.23,134.95,135.1,44098.0,128.6485,128.677,128.4106,128.5533,44098.0
2021-12-09 12:30:00,135.07,135.17,134.71,134.87,47155.0,128.5248,128.6199,128.1822,128.3345,47155.0
2021-12-09 13:00:00,134.88,134.88,134.49,134.64,60073.0,128.344,128.344,127.9729,128.1156,60073.0
2021-12-09 13:30:00,134.64,134.89,134.6,134.8,67915.0,128.1156,128.3535,128.0776,128.2679,67915.0
2021-12-09 14:00:00,134.79,134.98,134.7,134.77,61013.0,128.2584,128.4391,128.1727,128.2393,61013.0
2021-12-09 14:30:00,134.8,134.85,134.64,134.75,95515.0,128.2679,128.3154,128.1156,128.2203,95515.0
2021-12-09 15:00:00,134.77,134.83,134.35,134.51,145574.0,128.2393,128.2964,127.8397,127.9919,145574.0
2021-12-09 15:30:00,134.53,134.81,134.29,134.59,256592.0,128.011,128.2774,127.7826,128.068,256592.0
2021-12-10 09:30:00,135.2,135.98,134.84,135.01,111049.0,128.6485,129.3907,128.3059,128.4677,111049.0
2021-12-10 10:00:00,134.97,135.36,134.73,135.33,73362.0,128.4296,128.8007,128.2013,128.7722,73362.0
2021-12-10 10:30:00,135.41,135.49,134.67,134.73,76528.0,128.8483,128.9244,128.1442,128.2013,76528.0
2021-12-10 11:00:00,134.69,135.13,134.33,135.08,87035.0,128.1632,128.5819,127.8206,128.5343,87035.0
2021-12-10 11:30:00,135.05,135.39,135.0,135.15,81536.0,128.5058,128.8293,128.4582,128.6009,81536.0
2021-12-10 12:00:00,135.16,135.42,135.02,135.02,58681.0,128.6104,128.8578,128.4772,128.4772,58681.0
2021-12-10 12:30:00,134.97,135.1,134.69,135.1,61855.0,128.4296,128.5533,128.1632,128.5533,61855.0
2021-12-10 13:00:00,135.1,135.45,134.96,135.18,53912.0,128.5533,128.8864,128.4201,128.6295,53912.0
2021-12-10 13:30:00,135.16,135.16,134.9,135.14,44832.0,128.6104,128.6104,128.363,128.5914,44832.0
2021-12-10 14:00:00,135.12,135.23,134.96,135.19,47171.0,128.5724,128.677,128.4201,128.639,47171.0
2021-12-10 14:30:00,135.21,135.27,134.87,134.97,61712.0,128.658,128.7151,128.3345,128.4296,61712.0
2021-12-10 15:00:00,134.96,135.18,134.87,134.95,71223.0,128.4201,128.6295,128.3345,128.4106,71223.0
2021-12-10 15:30:00,134.97,135.58,134.96,135.52,230967.0,128.4296,129.0101,128.4201,128.953,230967.0
2021-12-13 09:30:00,135.59,136.18,135.01,135.59,123097.0,129.0196,129.581,128.4677,129.0196,123097.0
2021-12-13 10:00:00,135.53,136.16,135.32,135.53,103123.0,128.9625,129.562,128.7627,128.9625,103123.0
2021-12-13 10:30:00,135.55,135.8,135.09,135.41,100120.0,128.9815,129.2194,128.5438,128.8483,100120.0
2021-12-13 11:00:00,135.33,135.5,135.19,135.42,104595.0,128.7722,128.9339,128.639,128.8578,104595.0
2021-12-13 11:30:00,135.44,135.83,135.29,135.77,84409.0,128.8769,129.248,128.7341,129.1909,84409.0
2021-12-13 12:00:00,135.74,135.75,135.38,135.44,98129.0,129.1623,129.1718,128.8198,128.8769,98129.0
2021-12-13 12:30:00,135.41,135.43,135.05,135.35,56445.0,128.8483,128.8673,128.5058,128.7912,56445.0
2021-12-13 13:00:00,135.34,135.37,135.2,135.31,67652.0,128.7817,128.8102,128.6485,128.7532,67652.0
2021-12-13 13:30:00,135.33,135.45,135.2,135.37,72507.0,128.7722,128.8864,128.6485,128.8102,72507.0
2021-12-13 14:00:00,135.37,135.52,135.21,135.5,61741.0,128.8102,128.953,128.658,128.9339,61741.0
2021-12-13 14:30:00,135.52,135.63,135.44,135.56,48298.0,128.953,129.0576,128.8769,128.991,48298.0
2021-12-13 15:00:00,135.58,135.72,135.36,135.52,87299.0,129.0101,129.1433,128.8007,128.953,87299.0
2021-12-13 15:30:00,135.52,135.86,135.5,135.58,383978.0,128.953,129.2765,128.9339,129.0101,383978.0
2021-12-14 09:30:00,134.82,135.0,133.83,133.97,98529.0,128.2869,128.4582,127.3449,127.4781,98529.0
2021-12-14 10:00:00,133.97,134.66,133.95,134.28,68511.0,127.4781,128.1347,127.4591,127.7731,68511.0
2021-12-14 10:30:00,134.23,134.23,133.04,133.45,65652.0,127.7255,127.7255,126.5932,126.9833,65652.0
2021-12-14 11:00:00,133.34,133.47,131.92,132.25,186567.0,126.8786,127.0023,125.5274,125.8414,186567.0
2021-12-14 11:30:00,132.18,132.82,132.15,132.24,85639.0,125.7748,126.3838,125.7463,125.8319,85639.0
2021-12-14 12:00:00,132.22,132.57,132.16,132.55,45252.0,125.8129,126.1459,125.7558,126.1269,45252.0
2021-12-14 12:30:00,132.55,132.73,132.28,132.49,46520.0,126.1269,126.2982,125.87,126.0698,46520.0
2021-12-14 13:00:00,132.5,132.83,132.4,132.73,52652.0,126.0793,126.3933,125.9842,126.2982,52652.0
2021-12-14 13:30:00,132.72,132.9,132.6,132.88,55518.0,126.2887,126.4599,126.1745,126.4409,55518.0
2021-12-14 14:00:00,132.9,133.3,132.81,133.18,59280.0,126.4599,126.8406,126.3743,126.7264,59280.0
2021-12-14 14:30:00,133.17,133.71,133.16,133.69,40441.0,126.7169,127.2307,126.7073,127.2117,40441.0
2021-12-14 15:00:00,133.75,134.07,133.74,134.07,74760.0,127.2688,127.5732,127.2592,127.5732,74760.0
2021-12-14 15:30:00,134.07,134.3,133.6,133.87,343694.0,127.5732,127.7921,127.126,127.3829,343694.0
2021-12-15 09:30:00,134.08,134.15,133.04,133.41,71413.0,127.5828,127.6494,126.5932,126.9452,71413.0
2021-12-15 10:00:00,133.36,134.2,133.21,134.12,51371.0,126.8976,127.6969,126.7549,127.6208,51371.0
2021-12-15 10:30:00,134.18,134.52,134.05,134.25,51641.0,127.6779,128.0014,127.5542,127.7445,51641.0
2021-12-15 11:00:00,134.22,134.58,134.18,134.42,59167.0,127.716,128.0585,127.6779,127.9063,59167.0
2021-12-15 11:30:00,134.42,134.42,134.02,134.08,32719.0,127.9063,127.9063,127.5257,127.5828,32719.0
2021-12-15 12:00:00,134.01,134.33,133.82,134.33,32403.0,127.5162,127.8206,127.3354,127.8206,32403.0
2021-12-15 12:30:00,134.3,134.5,134.19,134.47,26187.0,127.7921,127.9824,127.6874,127.9539,26187.0
2021-12-15 13:00:00,134.47,134.48,134.25,134.38,38281.0,127.9539,127.9634,127.7445,127.8682,38281.0
2021-12-15 13:30:00,134.33,134.52,134.02,134.23,54006.0,127.8206,128.0014,127.5257,127.7255,54006.0
2021-12-15 14:00:00,134.08,134.53,133.49,133.71,58735.0,127.5828,128.011,127.0213,127.2307,58735.0
2021-12-15 14:30:00,133.65,134.08,133.43,133.77,82756.0,127.1736,127.5828,126.9643,127.2878,82756.0
2021-12-15 15:00:00,133.8,135.13,133.79,135.09,101767.0,127.3163,128.5819,127.3068,128.5438,101767.0
2021-12-15 15:30:00,135.15,135.26,134.48,135.13,225543.0,128.6009,128.7056,127.9634,128.5819,225543.0
2021-12-16 09:30:00,135.44,135.79,135.03,135.43,123177.0,129.1896,129.5234,128.7985,129.1801,123177.0
2021-12-16 10:00:00,135.47,135.91,135.28,135.89,90161.0,129.2182,129.6379,129.037,129.6188,90161.0
2021-12-16 10:30:00,135.89,136.29,135.77,135.94,90933.0,129.6188,130.0004,129.5044,129.6665,90933.0
2021-12-16 11:00:00,135.93,136.73,135.49,136.58,150378.0,129.657,130.4201,129.2373,130.277,150378.0
2021-12-16 11:30:00,136.58,136.66,135.96,136.0,97003.0,130.277,130.3533,129.6856,129.7238,97003.0
2021-12-16 12:00:00,135.96,136.21,135.71,136.14,86026.0,129.6856,129.9241,129.4471,129.8573,86026.0
2021-12-16 12:30:00,136.15,136.24,135.95,136.03,57167.0,129.8668,129.9527,129.6761,129.7524,57167.0
2021-12-16 13:00:00,136.03,136.28,135.98,136.11,54153.0,129.7524,129.9908,129.7047,129.8287,54153.0
2021-12-16 13:30:00,136.08,136.14,135.95,135.95,43761.0,129.8001,129.8573,129.6761,129.6761,43761.0
2021-12-16 14:00:00,135.98,136.24,135.9,135.99,86194.0,129.7047,129.9527,129.6284,129.7142,86194.0
2021-12-16 14:30:00,135.99,136.16,135.32,135.65,61298.0,129.7142,129.8764,129.0751,129.3899,61298.0
2021-12-16 15:00:00,135.68,136.04,135.21,135.99,80095.0,129.4185,129.7619,128.9702,129.7142,80095.0
2021-12-16 15:30:00,136.01,136.4,135.86,135.96,318994.0,129.7333,130.1053,129.5902,129.6856,318994.0
2021-12-17 09:30:00,135.58,135.62,134.21,134.4,596302.0,129.3231,129.3613,128.0164,128.1976,596302.0
2021-12-17 10:00:00,134.4,134.4,133.47,133.97,63463.0,128.1976,128.1976,127.3105,127.7874,63463.0
2021-12-17 10:30:00,133.99,134.8,133.76,134.77,75465.0,127.8065,128.5791,127.5871,128.5505,75465.0
2021-12-17 11:00:00,134.77,135.25,134.4,134.78,66984.0,128.5505,129.0084,128.1976,128.5601,66984.0
2021-12-17 11:30:00,134.78,134.84,133.4,133.62,46208.0,128.5601,128.6173,127.2437,127.4536,46208.0
2021-12-17 12:00:00,133.62,134.24,133.48,134.24,45153.0,127.4536,128.045,127.32,128.045,45153.0
2021-12-17 12:30:00,134.25,134.49,134.18,134.27,39543.0,128.0545,128.2834,127.9877,128.0736,39543.0
2021-12-17 13:00:00,134.27,134.63,134.24,134.6,43835.0,128.0736,128.417,128.045,128.3884,43835.0
2021-12-17 13:30:00,134.6,134.85,134.38,134.81,49069.0,128.3884,128.6268,128.1785,128.5887,49069.0
2021-12-17 14:00:00,134.82,134.82,134.4,134.44,62231.0,128.5982,128.5982,128.1976,128.2357,62231.0
2021-12-17 14:30:00,134.47,134.65,134.31,134.47,60341.0,128.2644,128.4361,128.1117,128.2644,60341.0
2021-12-17 15:00:00,134.46,134.69,133.99,134.05,77418.0,128.2548,128.4742,127.8065,127.8637,77418.0
2021-12-17 15:30:00,134.05,134.15,133.2,133.41,399597.0,127.8637,127.9591,127.053,127.2533,399597.0
2021-12-20 09:30:00,132.3,132.49,131.43,132.26,107351.0,126.1945,126.3757,125.3647,126.1563,107351.0
2021-12-20 10:00:00,132.24,132.42,130.92,131.11,58008.0,126.1373,126.309,124.8782,125.0594,58008.0
2021-12-20 10:30:00,130.99,132.0,130.89,131.52,55833.0,124.945,125.9083,124.8496,125.4505,55833.0
2021-12-20 11:00:00,131.47,131.97,131.32,131.71,54798.0,125.4028,125.8797,125.2597,125.6317,54798.0
2021-12-20 11:30:00,131.65,132.09,131.51,132.03,42969.0,125.5745,125.9942,125.441,125.937,42969.0
2021-12-20 12:00:00,131.98,132.02,131.69,131.83,30299.0,125.8893,125.9274,125.6127,125.7462,30299.0
2021-12-20 12:30:00,131.87,131.92,131.58,131.66,31229.0,125.7843,125.832,125.5077,125.584,31229.0
2021-12-20 13:00:00,131.66,131.91,131.59,131.77,40446.0,125.584,125.8225,125.5173,125.689,40446.0
2021-12-20 13:30:00,131.74,132.19,131.61,132.02,32772.0,125.6603,126.0896,125.5363,125.9274,32772.0
2021-12-20 14:00:00,131.98,132.13,131.83,131.86,33885.0,125.8893,126.0323,125.7462,125.7748,33885.0
2021-12-20 14:30:00,131.86,132.12,131.7,131.97,37951.0,125.7748,126.0228,125.6222,125.8797,37951.0
2021-12-20 15:00:00,131.96,132.23,131.92,132.06,60464.0,125.8702,126.1277,125.832,125.9656,60464.0
2021-12-20 15:30:00,132.06,132.77,131.87,132.59,210493.0,125.9656,126.6428,125.7843,126.4711,210493.0
2021-12-21 09:30:00,133.38,133.86,132.88,133.27,74495.0,127.2247,127.6825,126.7477,127.1197,74495.0
2021-12-21 10:00:00,133.34,133.77,132.94,133.2,54276.0,127.1865,127.5967,126.805,127.053,54276.0
2021-12-21 10:30:00,133.2,133.28,132.58,132.72,41188.0,127.053,127.1293,126.4616,126.5951,41188.0
2021-12-21 11:00:00,132.72,133.28,132.56,133.21,32235.0,126.5951,127.1293,126.4425,127.0625,32235.0
2021-12-21 11:30:00,133.21,133.66,133.21,133.5,28240.0,127.0625,127.4917,127.0625,127.3391,28240.0
2021-12-21 12:00:00,133.5,133.85,133.49,133.75,25570.0,127.3391,127.673,127.3296,127.5776,25570.0
2021-12-21 12:30:00,133.75,134.02,133.72,133.96,28490.0,127.5776,127.8351,127.549,127.7779,28490.0
2021-12-21 13:00:00,133.91,133.93,133.67,133.84,26716.0,127.7302,127.7493,127.5013,127.6634,26716.0
2021-12-21 13:30:00,133.82,134.17,133.81,134.0,29333.0,127.6444,127.9782,127.6348,127.816,29333.0
2021-12-21 14:00:00,133.97,134.26,133.84,134.06,36462.0,127.7874,128.0641,127.6634,127.8733,36462.0
2021-12-21 14:30:00,134.06,134.18,133.88,134.16,33007.0,127.8733,127.9877,127.7016,127.9687,33007.0
2021-12-21 15:00:00,134.16,134.19,133.95,134.08,57377.0,127.9687,127.9973,127.7684,127.8924,57377.0
2021-12-21 15:30:00,134.07,134.15,133.53,134.08,189177.0,127.8828,127.9591,127.3677,127.8924,189177.0
2021-12-22 09:30:00,133.9,134.44,133.37,134.08,48190.0,127.7207,128.2357,127.2151,127.8924,48190.0
2021-12-22 10:00:00,134.19,134.63,134.1,134.49,24081.0,127.9973,128.417,127.9114,128.2834,24081.0
2021-12-22 10:30:00,134.49,135.17,134.49,135.06,37550.0,128.2834,128.9321,128.2834,128.8271,37550.0
2021-12-22 11:00:00,135.06,135.27,134.91,135.12,59619.0,128.8271,129.0274,128.6841,128.8844,59619.0
2021-12-22 11:30:00,135.05,135.25,134.82,134.96,39656.0,128.8176,129.0084,128.5982,128.7317,39656.0
2021-12-22 12:00:00,134.94,135.03,134.78,134.8,19402.0,128.7127,128.7985,128.5601,128.5791,19402.0
2021-12-22 12:30:00,134.83,134.94,134.77,134.82,18720.0,128.6077,128.7127,128.5505,128.5982,18720.0
2021-12-22 13:00:00,134.8,134.98,134.65,134.75,28726.0,128.5791,128.7508,128.4361,128.5314,28726.0
2021-12-22 13:30:00,134.76,134.97,134.6,134.81,17432.0,128.541,128.7413,128.3884,128.5887,17432.0
2021-12-22 14:00:00,134.83,134.88,134.69,134.78,17781.0,128.6077,128.6554,128.4742,128.5601,17781.0
2021-12-22 14:30:00,134.77,134.96,134.76,134.92,20383.0,128.5505,128.7317,128.541,128.6936,20383.0
2021-12-22 15:00:00,134.91,135.08,134.82,134.99,44854.0,128.6841,128.8462,128.5982,128.7604,44854.0
2021-12-22 15:30:00,134.97,135.34,134.9,135.2,162730.0,128.7413,129.0942,128.6745,128.9607,162730.0
2021-12-23 09:30:00,135.6,136.46,135.36,135.96,51348.0,129.3422,130.1625,129.1133,129.6856,51348.0
2021-12-23 10:00:00,135.9,136.29,135.8,136.24,30093.0,129.6284,130.0004,129.533,129.9527,30093.0
2021-12-23 10:30:00,136.22,136.44,136.17,136.29,26664.0,129.9336,130.1434,129.8859,130.0004,26664.0
2021-12-23 11:00:00,136.33,136.47,136.21,136.22,25510.0,130.0385,130.1721,129.9241,129.9336,25510.0
2021-12-23 11:30:00,136.23,136.27,136.02,136.1,19486.0,129.9431,129.9813,129.7428,129.8191,19486.0
2021-12-23 12:00:00,136.07,136.1,135.86,135.98,18738.0,129.7905,129.8191,129.5902,129.7047,18738.0
2021-12-23 12:30:00,136.0,136.12,135.98,136.04,16288.0,129.7238,129.8382,129.7047,129.7619,16288.0
2021-12-23 13:00:00,136.08,136.1,135.87,135.98,17626.0,129.8001,129.8191,129.5998,129.7047,17626.0
2021-12-23 13:30:00,135.99,136.07,135.8,136.07,13170.0,129.7142,129.7905,129.533,129.7905,13170.0
2021-12-23 14:00:00,136.11,136.54,136.07,136.39,23162.0,129.8287,130.2388,129.7905,130.0958,23162.0
2021-12-23 14:30:00,136.42,136.55,136.35,136.5,17146.0,130.1244,130.2484,130.0576,130.2007,17146.0
2021-12-23 15:00:00,136.49,136.54,136.31,136.42,15958.0,130.1911,130.2388,130.0194,130.1244,15958.0
2021-12-23 15:30:00,136.4,136.62,135.83,135.84,128298.0,130.1053,130.3151,129.5616,129.5711,128298.0
2021-12-27 09:30:00,135.84,137.16,135.84,136.86,46452.0,129.5711,130.8302,129.5711,130.5441,46452.0
2021-12-27 10:00:00,136.92,137.05,136.48,136.62,26336.0,130.6013,130.7253,130.1816,130.3151,26336.0
2021-12-27 10:30:00,136.64,136.69,136.28,136.4,20418.0,130.3342,130.3819,129.9908,130.1053,20418.0
2021-12-27 11:00:00,136.4,136.6,136.26,136.52,20356.0,130.1053,130.2961,129.9718,130.2198,20356.0
2021-12-27 11:30:00,136.56,136.9,136.49,136.86,18148.0,130.2579,130.5822,130.1911,130.5441,18148.0
2021-12-27 12:00:00,136.86,137.15,136.86,137.06,18152.0,130.5441,130.8207,130.5441,130.7348,18152.0
2021-12-27 12:30:00,137.09,137.23,137.04,137.08,21162.0,130.7634,130.897,130.7158,130.7539,21162.0
2021-12-27 13:00:00,137.1,137.19,137.01,137.14,15635.0,130.773,130.8588,130.6871,130.8111,15635.0
2021-12-27 13:30:00,137.15,137.33,137.09,137.33,20137.0,130.8207,130.9924,130.7634,130.9924,20137.0
2021-12-27 14:00:00,137.3,137.41,137.23,137.41,24497.0,130.9638,131.0687,130.897,131.0687,24497.0
2021-12-27 14:30:00,137.36,137.41,137.11,137.22,30942.0,131.021,131.0687,130.7825,130.8875,30942.0
2021-12-27 15:00:00,137.24,137.45,137.15,137.43,26978.0,130.9065,131.1068,130.8207,131.0878,26978.0
2021-12-27 15:30:00,137.47,137.83,137.47,137.78,139563.0,131.1259,131.4693,131.1259,131.4216,139563.0
2021-12-28 09:30:00,137.8,138.16,137.69,137.82,34277.0,131.4407,131.7841,131.3358,131.4598,34277.0
2021-12-28 10:00:00,137.79,138.0,137.68,137.78,20333.0,131.4311,131.6315,131.3262,131.4216,20333.0
2021-12-28 10:30:00,137.79,138.06,137.72,138.0,20092.0,131.4311,131.6887,131.3644,131.6315,20092.0
2021-12-28 11:00:00,138.0,138.24,137.94,138.1,22641.0,131.6315,131.8604,131.5742,131.7268,22641.0
2021-12-28 11:30:00,138.07,138.23,137.97,138.18,20413.0,131.6982,131.8508,131.6028,131.8031,20413.0
2021-12-28 12:00:00,138.16,138.17,137.63,137.63,28611.0,131.7841,131.7936,131.2785,131.2785,28611.0
2021-12-28 12:30:00,137.71,137.91,137.41,137.86,38415.0,131.3548,131.5456,131.0687,131.4979,38415.0
2021-12-28 13:00:00,137.86,137.9,137.71,137.81,16278.0,131.4979,131.5361,131.3548,131.4502,16278.0
2021-12-28 13:30:00,137.79,138.07,137.76,138.05,28073.0,131.4311,131.6982,131.4025,131.6791,28073.0
2021-12-28 14:00:00,138.07,138.07,137.76,137.94,20998.0,131.6982,131.6982,131.4025,131.5742,20998.0
2021-12-28 14:30:00,137.92,137.95,137.82,137.93,21761.0,131.5551,131.5838,131.4598,131.5647,21761.0
2021-12-28 15:00:00,137.9,137.96,137.75,137.83,27529.0,131.5361,131.5933,131.393,131.4693,27529.0
2021-12-28 15:30:00,137.83,137.98,137.58,137.65,171168.0,131.4693,131.6124,131.2308,131.2976,171168.0
2021-12-29 09:30:00,137.96,138.22,137.53,137.86,41603.0,131.5933,131.8413,131.1831,131.4979,41603.0
2021-12-29 10:00:00,137.95,138.42,137.78,138.42,44973.0,131.5838,132.0321,131.4216,132.0321,44973.0
2021-12-29 10:30:00,138.3,138.46,138.08,138.32,39588.0,131.9176,132.0702,131.7078,131.9367,39588.0
2021-12-29 11:00:00,138.33,138.34,137.75,137.81,40674.0,131.9462,131.9558,131.393,131.4502,40674.0
2021-12-29 11:30:00,137.81,138.03,137.53,137.59,21954.0,131.4502,131.6601,131.1831,131.2404,21954.0
2021-12-29 12:00:00,137.59,137.59,137.28,137.33,17373.0,131.2404,131.2404,130.9447,130.9924,17373.0
2021-12-29 12:30:00,137.3,137.6,137.25,137.6,20293.0,130.9638,131.2499,130.9161,131.2499,20293.0
2021-12-29 13:00:00,137.57,137.77,137.48,137.48,47270.0,131.2213,131.4121,131.1355,131.1355,47270.0
2021-12-29 13:30:00,137.49,137.58,137.27,137.57,15582.0,131.145,131.2308,130.9351,131.2213,15582.0
2021-12-29 14:00:00,137.62,137.62,137.19,137.21,18413.0,131.269,131.269,130.8588,130.8779,18413.0
2021-12-29 14:30:00,137.17,137.25,137.13,137.19,20531.0,130.8398,130.9161,130.8016,130.8588,20531.0
2021-12-29 15:00:00,137.17,137.53,137.16,137.48,36774.0,130.8398,131.1831,130.8302,131.1355,36774.0
2021-12-29 15:30:00,137.51,137.7,137.22,137.24,129188.0,131.1641,131.3453,130.8875,130.9065,129188.0
2021-12-30 09:30:00,137.38,137.99,136.98,136.99,25952.0,131.0401,131.6219,130.6585,130.6681,25952.0
2021-12-30 10:00:00,137.02,137.47,136.79,137.31,29499.0,130.6967,131.1259,130.4773,130.9733,29499.0
2021-12-30 10:30:00,137.31,137.33,137.01,137.1,17963.0,130.9733,130.9924,130.6871,130.773,17963.0
2021-12-30 11:00:00,137.06,137.33,137.05,137.28,20128.0,130.7348,130.9924,130.7253,130.9447,20128.0
2021-12-30 11:30:00,137.27,137.33,137.06,137.06,17837.0,130.9351,130.9924,130.7348,130.7348,17837.0
2021-12-30 12:00:00,137.05,137.16,136.87,137.03,17025.0,130.7253,130.8302,130.5536,130.7062,17025.0
2021-12-30 12:30:00,137.07,137.12,136.95,137.05,13209.0,130.7444,130.7921,130.6299,130.7253,13209.0
2021-12-30 13:00:00,137.06,137.14,136.97,137.11,14175.0,130.7348,130.8111,130.649,130.7825,14175.0
2021-12-30 13:30:00,137.07,137.39,137.05,137.23,23477.0,130.7444,131.0496,130.7253,130.897,23477.0
2021-12-30 14:00:00,137.23,137.43,137.17,137.34,29909.0,130.897,131.0878,130.8398,131.0019,29909.0
2021-12-30 14:30:00,137.29,137.32,137.18,137.3,24295.0,130.9542,130.9828,130.8493,130.9638,24295.0
2021-12-30 15:00:00,137.28,137.36,137.16,137.21,25242.0,130.9447,131.021,130.8302,130.8779,25242.0
2021-12-30 15:30:00,137.24,137.29,136.68,136.78,155460.0,130.9065,130.9542,130.3724,130.4678,155460.0
2021-12-31 09:30:00,136.48,137.14,136.48,136.69,20009.0,130.1816,130.8111,130.1816,130.3819,20009.0
2021-12-31 10:00:00,136.68,137.03,136.55,136.88,14896.0,130.3724,130.7062,130.2484,130.5631,14896.0
2021-12-31 10:30:00,136.86,136.99,136.81,136.99,14854.0,130.5441,130.6681,130.4964,130.6681,14854.0
2021-12-31 11:00:00,136.97,136.99,136.65,136.69,13781.0,130.649,130.6681,130.3438,130.3819,13781.0
2021-12-31 11:30:00,136.69,136.77,136.6,136.74,12544.0,130.3819,130.4582,130.2961,130.4296,12544.0
2021-12-31 12:00:00,136.74,136.9,136.63,136.77,13917.0,130.4296,130.5822,130.3247,130.4582,13917.0
2021-12-31 12:30:00,136.78,137.14,136.73,137.11,11471.0,130.4678,130.8111,130.4201,130.7825,11471.0
2021-12-31 13:00:00,137.13,137.32,137.13,137.28,9882.0,130.8016,130.9828,130.8016,130.9447,9882.0
2021-12-31 13:30:00,137.22,137.36,137.16,137.32,10587.0,130.8875,131.021,130.8302,130.9828,10587.0
2021-12-31 14:00:00,137.31,137.43,137.09,137.15,9915.0,130.9733,131.0878,130.7634,130.8207,9915.0
2021-12-31 14:30:00,137.18,137.27,137.08,137.08,10910.0,130.8493,130.9351,130.7539,130.7539,10910.0
2021-12-31 15:00:00,137.12,137.25,137.04,137.19,20748.0,130.7921,130.9161,130.7158,130.8588,20748.0
2021-12-31 15:30:00,137.22,137.4,136.66,136.76,116116.0,130.8875,131.0591,130.3533,130.4487,116116.0
2022-01-03 09:30:00,136.53,136.7,134.97,134.97,110085.0,130.2293,130.3914,128.7413,128.7413,110085.0
2022-01-03 10:00:00,135.06,135.16,134.43,134.67,61335.0,128.8271,128.9225,128.2262,128.4551,61335.0
2022-01-03 10:30:00,134.62,134.62,133.82,134.05,65161.0,128.4074,128.4074,127.6444,127.8637,65161.0
2022-01-03 11:00:00,134.16,134.16,133.64,133.84,87535.0,127.9687,127.9687,127.4727,127.6634,87535.0
2022-01-03 11:30:00,133.87,134.11,133.74,133.93,42505.0,127.692,127.921,127.568,127.7493,42505.0
2022-01-03 12:00:00,133.88,134.1,133.77,133.9,42767.0,127.7016,127.9114,127.5967,127.7207,42767.0
2022-01-03 12:30:00,133.9,133.91,133.18,133.22,45695.0,127.7207,127.7302,127.0339,127.072,45695.0
2022-01-03 13:00:00,133.25,133.86,133.19,133.74,46300.0,127.1007,127.6825,127.0434,127.568,46300.0
2022-01-03 13:30:00,133.74,134.03,133.56,133.94,41650.0,127.568,127.8447,127.3964,127.7588,41650.0
2022-01-03 14:00:00,133.94,134.18,133.76,133.93,55070.0,127.7588,127.9877,127.5871,127.7493,55070.0
2022-01-03 14:30:00,133.92,134.1,133.69,133.71,62111.0,127.7397,127.9114,127.5204,127.5394,62111.0
2022-01-03 15:00:00,133.72,133.93,133.6,133.84,70393.0,127.549,127.7493,127.4345,127.6634,70393.0
2022-01-03 15:30:00,133.86,134.25,133.71,133.98,254367.0,127.6825,128.0545,127.5394,127.797,254367.0
2022-01-04 09:30:00,134.22,134.58,132.63,133.03,121383.0,128.0259,128.3693,126.5093,126.8908,121383.0
2022-01-04 10:00:00,133.01,133.55,132.71,133.19,50581.0,126.8717,127.3868,126.5856,127.0434,50581.0
2022-01-04 10:30:00,133.25,133.93,133.06,133.72,157356.0,127.1007,127.7493,126.9194,127.549,157356.0
2022-01-04 11:00:00,133.75,134.29,133.68,134.25,62646.0,127.5776,128.0927,127.5108,128.0545,62646.0
2022-01-04 11:30:00,134.22,134.77,133.99,134.31,84796.0,128.0259,128.5505,127.8065,128.1117,84796.0
2022-01-04 12:00:00,134.36,134.53,134.05,134.05,53474.0,128.1594,128.3216,127.8637,127.8637,53474.0
2022-01-04 12:30:00,134.02,134.1,133.91,133.99,35457.0,127.8351,127.9114,127.7302,127.8065,35457.0
2022-01-04 13:00:00,133.95,134.03,133.56,133.64,53379.0,127.7684,127.8447,127.3964,127.4727,53379.0
2022-01-04 13:30:00,133.59,133.66,133.25,133.66,80994.0,127.425,127.4917,127.1007,127.4917,80994.0
2022-01-04 14:00:00,133.65,134.13,133.64,134.05,37275.0,127.4822,127.9401,127.4727,127.8637,37275.0
2022-01-04 14:30:00,134.1,134.37,133.99,134.34,57822.0,127.9114,128.169,127.8065,128.1404,57822.0
2022-01-04 15:00:00,134.37,134.66,134.31,134.48,65207.0,128.169,128.4456,128.1117,128.2739,65207.0
2022-01-04 15:30:00,134.47,134.81,134.03,134.09,235077.0,128.2644,128.5887,127.8447,127.9019,235077.0
2022-01-05 09:30:00,134.33,134.84,133.55,133.62,59433.0,128.1308,128.6173,127.3868,127.4536,59433.0
2022-01-05 10:00:00,133.58,134.2,133.29,134.16,31090.0,127.4154,128.0068,127.1388,127.9687,31090.0
2022-01-05 10:30:00,134.13,134.19,133.32,133.58,45729.0,127.9401,127.9973,127.1674,127.4154,45729.0
2022-01-05 11:00:00,133.61,134.09,133.25,134.06,52324.0,127.444,127.9019,127.1007,127.8733,52324.0
2022-01-05 11:30:00,134.06,134.13,133.75,133.95,24550.0,127.8733,127.9401,127.5776,127.7684,24550.0
2022-01-05 12:00:00,133.95,134.15,133.94,134.14,19812.0,127.7684,127.9591,127.7588,127.9496,19812.0
2022-01-05 12:30:00,134.14,134.44,134.11,134.3,29744.0,127.9496,128.2357,127.921,128.1022,29744.0
2022-01-05 13:00:00,134.3,134.33,134.01,134.02,52770.0,128.1022,128.1308,127.8256,127.8351,52770.0
2022-01-05 13:30:00,134.04,134.11,133.77,133.95,59042.0,127.8542,127.921,127.5967,127.7684,59042.0
2022-01-05 14:00:00,133.97,134.2,133.38,133.56,64841.0,127.7874,128.0068,127.2247,127.3964,64841.0
2022-01-05 14:30:00,133.56,133.62,132.69,132.83,34950.0,127.3964,127.4536,126.5665,126.7,34950.0
2022-01-05 15:00:00,132.83,132.94,132.56,132.74,80968.0,126.7,126.805,126.4425,126.6142,80968.0
2022-01-05 15:30:00,132.71,132.97,132.3,132.41,236528.0,126.5856,126.8336,126.1945,126.2994,236528.0
2022-01-06 09:30:00,132.66,133.08,131.93,131.98,96571.0,126.5379,126.9385,125.8416,125.8893,96571.0
2022-01-06 10:00:00,131.91,132.45,131.39,132.04,83975.0,125.8225,126.3376,125.3265,125.9465,83975.0
2022-01-06 10:30:00,132.1,132.43,131.78,131.86,60436.0,126.0037,126.3185,125.6985,125.7748,60436.0
2022-01-06 11:00:00,131.84,132.02,131.47,131.61,54446.0,125.7557,125.9274,125.4028,125.5363,54446.0
2022-01-06 11:30:00,131.59,132.32,131.59,132.3,41369.0,125.5173,126.2136,125.5173,126.1945,41369.0
2022-01-06 12:00:00,132.26,132.54,132.24,132.48,32374.0,126.1563,126.4234,126.1373,126.3662,32374.0
2022-01-06 12:30:00,132.48,132.58,132.37,132.37,22576.0,126.3662,126.4616,126.2613,126.2613,22576.0
2022-01-06 13:00:00,132.41,132.44,132.15,132.26,56944.0,126.2994,126.328,126.0514,126.1563,56944.0
2022-01-06 13:30:00,132.22,132.86,132.16,132.83,45123.0,126.1182,126.7287,126.061,126.7,45123.0
2022-01-06 14:00:00,132.85,133.05,132.68,132.89,30731.0,126.7191,126.9099,126.557,126.7573,30731.0
2022-01-06 14:30:00,132.89,133.19,132.83,133.09,38144.0,126.7573,127.0434,126.7,126.948,38144.0
2022-01-06 15:00:00,133.08,133.2,132.94,133.14,84998.0,126.9385,127.053,126.805,126.9957,84998.0
2022-01-06 15:30:00,133.17,133.41,132.98,133.19,221515.0,127.0244,127.2533,126.8431,127.0434,221515.0
2022-01-07 09:30:00,133.24,133.5,131.98,132.36,124518.0,127.0911,127.3391,125.8893,126.2517,124518.0
2022-01-07 10:00:00,132.33,132.57,132.11,132.48,57751.0,126.2231,126.452,126.0133,126.3662,57751.0
2022-01-07 10:30:00,132.37,132.52,131.71,131.81,52064.0,126.2613,126.4044,125.6317,125.7271,52064.0
2022-01-07 11:00:00,131.76,132.44,131.54,132.42,70749.0,125.6794,126.328,125.4696,126.309,70749.0
2022-01-07 11:30:00,132.38,132.83,132.25,132.79,50990.0,126.2708,126.7,126.1468,126.6619,50990.0
2022-01-07 12:00:00,132.81,132.84,132.55,132.66,35878.0,126.681,126.7096,126.433,126.5379,35878.0
2022-01-07 12:30:00,132.66,132.91,132.65,132.87,82998.0,126.5379,126.7764,126.5284,126.7382,82998.0
2022-01-07 13:00:00,132.86,133.27,132.86,133.01,52690.0,126.7287,127.1197,126.7287,126.8717,52690.0
2022-01-07 13:30:00,133.02,133.38,132.98,133.36,36206.0,126.8813,127.2247,126.8431,127.2056,36206.0
2022-01-07 14:00:00,133.36,133.83,133.35,133.63,59804.0,127.2056,127.6539,127.196,127.4631,59804.0
2022-01-07 14:30:00,133.59,133.71,133.46,133.55,42929.0,127.425,127.5394,127.301,127.3868,42929.0
2022-01-07 15:00:00,133.58,133.59,133.15,133.27,59624.0,127.4154,127.425,127.0053,127.1197,59624.0
2022-01-07 15:30:00,133.25,133.66,133.2,133.25,282473.0,127.1007,127.4917,127.053,127.1007,282473.0
2022-01-10 09:30:00,132.26,132.73,131.81,132.11,127199.0,126.1563,126.6047,125.7271,126.0133,127199.0
2022-01-10 10:00:00,132.11,132.2,130.82,131.22,104547.0,126.0133,126.0991,124.7828,125.1643,104547.0
2022-01-10 10:30:00,131.17,131.35,130.45,130.76,64035.0,125.1167,125.2883,124.4299,124.7256,64035.0
2022-01-10 11:00:00,130.68,131.68,130.57,131.39,104115.0,124.6493,125.6031,124.5443,125.3265,104115.0
2022-01-10 11:30:00,131.37,131.55,130.46,130.83,56727.0,125.3074,125.4791,124.4394,124.7923,56727.0
2022-01-10 12:00:00,130.83,130.94,130.64,130.92,33348.0,124.7923,124.8973,124.6111,124.8782,33348.0
2022-01-10 12:30:00,130.95,131.28,130.83,130.92,36088.0,124.9068,125.2216,124.7923,124.8782,36088.0
2022-01-10 13:00:00,130.95,131.43,130.89,131.29,35191.0,124.9068,125.3647,124.8496,125.2311,35191.0
2022-01-10 13:30:00,131.27,131.69,131.11,131.56,24382.0,125.212,125.6127,125.0594,125.4887,24382.0
2022-01-10 14:00:00,131.59,131.67,131.42,131.56,32490.0,125.5173,125.5936,125.3551,125.4887,32490.0
2022-01-10 14:30:00,131.55,131.79,131.16,131.32,54544.0,125.4791,125.708,125.1071,125.2597,54544.0
2022-01-10 15:00:00,131.32,131.44,130.64,130.71,72092.0,125.2597,125.3742,124.6111,124.6779,72092.0
2022-01-10 15:30:00,130.7,131.64,130.65,131.5,266289.0,124.6683,125.565,124.6206,125.4314,266289.0
2022-01-11 09:30:00,131.53,131.91,129.29,129.73,192648.0,125.46,125.8225,123.3234,123.7431,192648.0
2022-01-11 10:00:00,129.66,130.51,129.37,130.15,91727.0,123.6763,124.4871,123.3997,124.1437,91727.0
2022-01-11 10:30:00,130.23,130.72,129.59,130.53,62811.0,124.22,124.6874,123.6096,124.5062,62811.0
2022-01-11 11:00:00,130.54,130.83,130.31,130.4,192410.0,124.5157,124.7923,124.2963,124.3822,192410.0
2022-01-11 11:30:00,130.41,130.8,130.19,130.68,88880.0,124.3917,124.7637,124.1819,124.6493,88880.0
2022-01-11 12:00:00,130.65,130.85,130.44,130.51,43249.0,124.6206,124.8114,124.4203,124.4871,43249.0
2022-01-11 12:30:00,130.46,130.7,130.36,130.67,58820.0,124.4394,124.6683,124.344,124.6397,58820.0
2022-01-11 13:00:00,130.65,131.11,130.63,131.11,115142.0,124.6206,125.0594,124.6016,125.0594,115142.0
2022-01-11 13:30:00,131.12,131.24,131.01,131.08,55579.0,125.069,125.1834,124.964,125.0308,55579.0
2022-01-11 14:00:00,131.08,131.16,130.87,130.98,69897.0,125.0308,125.1071,124.8305,124.9354,69897.0
2022-01-11 14:30:00,130.97,131.15,130.9,131.05,202940.0,124.9259,125.0976,124.8591,125.0022,202940.0
2022-01-11 15:00:00,131.03,131.82,131.03,131.62,125304.0,124.9831,125.7367,124.9831,125.5459,125304.0
2022-01-11 15:30:00,131.63,132.06,131.59,131.92,208584.0,125.5554,125.9656,125.5173,125.832,208584.0
2022-01-12 09:30:00,132.23,133.54,132.01,133.37,314389.0,126.1277,127.3773,125.9179,127.2151,314389.0
2022-01-12 10:00:00,133.38,133.79,133.02,133.12,151498.0,127.2247,127.6157,126.8813,126.9767,151498.0
2022-01-12 10:30:00,133.15,133.9,133.01,133.64,170908.0,127.0053,127.7207,126.8717,127.4727,170908.0
2022-01-12 11:00:00,133.67,133.72,133.0,133.52,59951.0,127.5013,127.549,126.8622,127.3582,59951.0
2022-01-12 11:30:00,133.53,133.57,133.12,133.3,64617.0,127.3677,127.4059,126.9767,127.1484,64617.0
2022-01-12 12:00:00,133.27,133.46,132.99,133.33,40093.0,127.1197,127.301,126.8527,127.177,40093.0
2022-01-12 12:30:00,133.35,133.69,133.35,133.69,118802.0,127.196,127.5204,127.196,127.5204,118802.0
2022-01-12 13:00:00,133.69,133.69,133.15,133.27,45479.0,127.5204,127.5204,127.0053,127.1197,45479.0
2022-01-12 13:30:00,133.23,133.72,133.18,133.37,41829.0,127.0816,127.549,127.0339,127.2151,41829.0
2022-01-12 14:00:00,133.37,133.68,133.24,133.65,40519.0,127.2151,127.5108,127.0911,127.4822,40519.0
2022-01-12 14:30:00,133.64,133.76,133.4,133.48,40728.0,127.4727,127.5871,127.2437,127.32,40728.0
2022-01-12 15:00:00,133.47,133.6,133.29,133.53,69667.0,127.3105,127.4345,127.1388,127.3677,69667.0
2022-01-12 15:30:00,133.51,133.69,133.2,133.51,241036.0,127.3487,127.5204,127.053,127.3487,241036.0
2022-01-13 09:30:00,133.88,134.11,133.12,133.31,112305.0,127.7016,127.921,126.9767,127.1579,112305.0
2022-01-13 10:00:00,133.37,133.37,132.17,132.42,57481.0,127.2151,127.2151,126.0705,126.309,57481.0
2022-01-13 10:30:00,132.35,132.48,131.75,132.17,41020.0,126.2422,126.3662,125.6699,126.0705,41020.0
2022-01-13 11:00:00,132.17,132.25,131.64,132.03,37867.0,126.0705,126.1468,125.565,125.937,37867.0
2022-01-13 11:30:00,132.09,132.3,131.95,132.01,45295.0,125.9942,126.1945,125.8607,125.9179,45295.0
2022-01-13 12:00:00,132.02,132.05,130.98,131.18,40838.0,125.9274,125.956,124.9354,125.1262,40838.0
2022-01-13 12:30:00,131.14,131.3,130.87,130.95,31497.0,125.088,125.2407,124.8305,124.9068,31497.0
2022-01-13 13:00:00,130.98,131.04,130.76,130.97,28895.0,124.9354,124.9927,124.7256,124.9259,28895.0
2022-01-13 13:30:00,130.94,130.96,130.44,130.67,50034.0,124.8973,124.9163,124.4203,124.6397,50034.0
2022-01-13 14:00:00,130.62,130.74,130.26,130.28,33152.0,124.592,124.7065,124.2486,124.2677,33152.0
2022-01-13 14:30:00,130.29,130.39,130.06,130.13,42693.0,124.2773,124.3726,124.0579,124.1246,42693.0
2022-01-13 15:00:00,130.11,130.15,129.64,130.15,53255.0,124.1056,124.1437,123.6573,124.1437,53255.0
2022-01-13 15:30:00,130.16,130.2,129.23,129.57,303024.0,124.1533,124.1914,123.2662,123.5905,303024.0
2022-01-14 09:30:00,128.58,128.64,127.25,127.96,140256.0,122.6462,122.7034,121.3776,122.0548,140256.0
2022-01-14 10:00:00,128.0,128.06,127.24,127.51,180892.0,122.0929,122.1502,121.368,121.6256,180892.0
2022-01-14 10:30:00,127.47,127.52,126.82,127.37,81648.0,121.5874,121.6351,120.9674,121.492,81648.0
2022-01-14 11:00:00,127.39,127.59,126.77,126.77,54582.0,121.5111,121.7019,120.9197,120.9197,54582.0
2022-01-14 11:30:00,126.8,127.21,126.65,127.12,53148.0,120.9483,121.3394,120.8052,121.2536,53148.0
2022-01-14 12:00:00,127.12,127.24,126.65,126.78,43864.0,121.2536,121.368,120.8052,120.9292,43864.0
2022-01-14 12:30:00,126.78,126.89,126.24,126.45,48664.0,120.9292,121.0342,120.4142,120.6145,48664.0
2022-01-14 13:00:00,126.45,126.55,126.16,126.25,60290.0,120.6145,120.7099,120.3379,120.4237,60290.0
2022-01-14 13:30:00,126.24,126.28,126.03,126.21,85509.0,120.4142,120.4523,120.2139,120.3855,85509.0
2022-01-14 14:00:00,126.2,126.46,125.87,125.87,116285.0,120.376,120.624,120.0612,120.0612,116285.0
2022-01-14 14:30:00,125.88,126.12,125.81,125.81,133063.0,120.0708,120.2997,120.004,120.004,133063.0
2022-01-14 15:00:00,125.83,126.15,125.63,125.98,171548.0,120.0231,120.3283,119.8323,120.1662,171548.0
2022-01-14 15:30:00,125.99,126.64,125.89,126.6,554803.0,120.1757,120.7957,120.0803,120.7576,554803.0
2022-01-18 09:30:00,125.56,125.86,124.26,124.99,172357.0,119.7655,120.0517,118.5255,119.2219,172357.0
2022-01-18 10:00:00,124.95,125.32,124.61,125.32,113742.0,119.1837,119.5366,118.8594,119.5366,113742.0
2022-01-18 10:30:00,125.3,125.65,125.1,125.38,149651.0,119.5175,119.8514,119.3268,119.5939,149651.0
2022-01-18 11:00:00,125.3,125.6,125.15,125.48,63770.0,119.5175,119.8037,119.3745,119.6892,63770.0
2022-01-18 11:30:00,125.48,126.02,125.33,125.9,59050.0,119.6892,120.2043,119.5462,120.0899,59050.0
2022-01-18 12:00:00,125.89,126.14,125.58,126.1,74432.0,120.0803,120.3188,119.7846,120.2806,74432.0
2022-01-18 12:30:00,126.07,126.09,125.42,125.45,122089.0,120.252,120.2711,119.632,119.6606,122089.0
2022-01-18 13:00:00,125.52,126.17,125.51,126.12,231943.0,119.7274,120.3474,119.7179,120.2997,231943.0
2022-01-18 13:30:00,126.1,126.66,126.07,126.62,59572.0,120.2806,120.8148,120.252,120.7766,59572.0
2022-01-18 14:00:00,126.64,126.86,126.47,126.68,109787.0,120.7957,121.0056,120.6336,120.8339,109787.0
2022-01-18 14:30:00,126.68,127.01,126.61,126.65,133512.0,120.8339,121.1486,120.7671,120.8052,133512.0
2022-01-18 15:00:00,126.63,126.63,125.96,126.15,136508.0,120.7862,120.7862,120.1471,120.3283,136508.0
2022-01-18 15:30:00,126.15,126.61,126.01,126.4,568128.0,120.3283,120.7671,120.1948,120.5668,568128.0
2022-01-19 09:30:00,126.87,128.31,126.87,128.02,184230.0,121.0151,122.3886,121.0151,122.112,184230.0
2022-01-19 10:00:00,128.0,128.08,126.86,126.89,165477.0,122.0929,122.1693,121.0056,121.0342,165477.0
2022-01-19 10:30:00,126.92,127.08,126.37,126.37,88948.0,121.0628,121.2154,120.5382,120.5382,88948.0
2022-01-19 11:00:00,126.4,126.69,126.1,126.66,219549.0,120.5668,120.8434,120.2806,120.8148,219549.0
2022-01-19 11:30:00,126.66,127.24,126.53,126.89,69043.0,120.8148,121.368,120.6908,121.0342,69043.0
2022-01-19 12:00:00,126.9,127.02,126.54,126.98,118957.0,121.0437,121.1582,120.7003,121.12,118957.0
2022-01-19 12:30:00,127.0,127.02,126.62,126.77,42840.0,121.1391,121.1582,120.7766,120.9197,42840.0
2022-01-19 13:00:00,126.73,126.75,126.58,126.65,47011.0,120.8816,120.9006,120.7385,120.8052,47011.0
2022-01-19 13:30:00,126.63,126.69,126.33,126.4,39521.0,120.7862,120.8434,120.5,120.5668,39521.0
2022-01-19 14:00:00,126.37,126.63,126.22,126.27,86934.0,120.5382,120.7862,120.3951,120.4428,86934.0
2022-01-19 14:30:00,126.28,126.59,126.27,126.51,54318.0,120.4523,120.748,120.4428,120.6717,54318.0
2022-01-19 15:00:00,126.49,126.72,126.37,126.4,81868.0,120.6526,120.872,120.5382,120.5668,81868.0
2022-01-19 15:30:00,126.36,126.44,125.81,125.82,265394.0,120.5286,120.6049,120.004,120.0135,265394.0
2022-01-20 09:30:00,126.48,127.94,126.0,127.35,119571.0,120.6431,122.0357,120.1852,121.4729,119571.0
2022-01-20 10:00:00,127.4,127.83,127.19,127.37,69397.0,121.5206,121.9308,121.3203,121.492,69397.0
2022-01-20 10:30:00,127.45,127.74,127.27,127.56,89554.0,121.5683,121.8449,121.3966,121.6732,89554.0
2022-01-20 11:00:00,127.57,128.03,127.46,127.62,65141.0,121.6828,122.1216,121.5779,121.7305,65141.0
2022-01-20 11:30:00,127.74,127.78,127.08,127.36,49806.0,121.8449,121.8831,121.2154,121.4825,49806.0
2022-01-20 12:00:00,127.38,127.54,127.24,127.51,42555.0,121.5016,121.6542,121.368,121.6256,42555.0
2022-01-20 12:30:00,127.53,127.64,127.29,127.3,36219.0,121.6446,121.7496,121.4157,121.4252,36219.0
2022-01-20 13:00:00,127.28,127.28,126.93,127.05,28478.0,121.4062,121.4062,121.0723,121.1868,28478.0
2022-01-20 13:30:00,127.03,127.33,126.96,127.17,28049.0,121.1677,121.4539,121.1009,121.3012,28049.0
2022-01-20 14:00:00,127.16,127.41,126.98,127.18,31535.0,121.2917,121.5302,121.12,121.3108,31535.0
2022-01-20 14:30:00,127.16,127.21,126.9,127.01,44048.0,121.2917,121.3394,121.0437,121.1486,44048.0
2022-01-20 15:00:00,127.03,127.17,126.76,126.89,89725.0,121.1677,121.3012,120.9102,121.0342,89725.0
2022-01-20 15:30:00,126.89,126.99,125.86,126.13,407444.0,121.0342,121.1296,120.0517,120.3092,407444.0
2022-01-21 09:30:00,126.2,127.09,125.86,126.14,358436.0,120.376,121.2249,120.0517,120.3188,358436.0
2022-01-21 10:00:00,126.05,126.53,125.5,125.7,124831.0,120.2329,120.6908,119.7083,119.8991,124831.0
2022-01-21 10:30:00,125.68,126.85,125.4,126.58,167327.0,119.88,120.996,119.6129,120.7385,167327.0
2022-01-21 11:00:00,126.59,127.33,126.47,127.26,147884.0,120.748,121.4539,120.6336,121.3871,147884.0
2022-01-21 11:30:00,127.25,127.44,127.0,127.31,111352.0,121.3776,121.5588,121.1391,121.4348,111352.0
2022-01-21 12:00:00,127.3,127.34,126.76,127.0,59514.0,121.4252,121.4634,120.9102,121.1391,59514.0
2022-01-21 12:30:00,126.97,127.11,126.58,126.69,47675.0,121.1105,121.244,120.7385,120.8434,47675.0
2022-01-21 13:00:00,126.73,126.94,126.47,126.55,124860.0,120.8816,121.0819,120.6336,120.7099,124860.0
2022-01-21 13:30:00,126.6,127.05,126.55,126.73,58865.0,120.7576,121.1868,120.7099,120.8816,58865.0
2022-01-21 14:00:00,126.76,126.81,126.34,126.38,59339.0,120.9102,120.9579,120.5096,120.5477,59339.0
2022-01-21 14:30:00,126.41,126.64,126.1,126.15,94374.0,120.5763,120.7957,120.2806,120.3283,94374.0
2022-01-21 15:00:00,126.15,126.26,125.59,125.83,113001.0,120.3283,120.4332,119.7942,120.0231,113001.0
2022-01-21 15:30:00,125.82,126.46,125.63,125.64,657942.0,120.0135,120.624,119.8323,119.8419,657942.0
2022-01-24 09:30:00,123.6,124.23,123.01,123.05,185477.0,117.896,118.4969,117.3332,117.3714,185477.0
2022-01-24 10:00:00,123.06,123.37,122.2,122.95,109844.0,117.3809,117.6766,116.5606,117.276,109844.0
2022-01-24 10:30:00,122.93,123.54,122.67,122.77,122308.0,117.2569,117.8388,117.0089,117.1043,122308.0
2022-01-24 11:00:00,122.67,122.72,122.07,122.33,58976.0,117.0089,117.0566,116.4366,116.6846,58976.0
2022-01-24 11:30:00,122.39,122.47,121.27,122.09,75801.0,116.7418,116.8181,115.6735,116.4557,75801.0
2022-01-24 12:00:00,122.1,122.1,121.25,121.6,56828.0,116.4652,116.4652,115.6544,115.9883,56828.0
2022-01-24 12:30:00,121.55,122.33,121.13,122.17,109520.0,115.9406,116.6846,115.54,116.532,109520.0
2022-01-24 13:00:00,122.23,123.04,121.97,122.61,57892.0,116.5892,117.3618,116.3412,116.9517,57892.0
2022-01-24 13:30:00,122.55,123.63,122.55,123.63,62630.0,116.8945,117.9246,116.8945,117.9246,62630.0
2022-01-24 14:00:00,123.64,124.05,122.74,122.89,101160.0,117.9342,118.3252,117.0757,117.2188,101160.0
2022-01-24 14:30:00,122.88,123.37,122.42,123.37,104454.0,117.2092,117.6766,116.7705,117.6766,104454.0
2022-01-24 15:00:00,123.3,124.17,123.2,123.99,76567.0,117.6098,118.4397,117.5145,118.268,76567.0
2022-01-24 15:30:00,123.93,125.95,123.78,125.36,441464.0,118.2108,120.1375,118.0677,119.5748,441464.0
2022-01-25 09:30:00,123.73,124.32,122.5,122.71,141826.0,118.02,118.5828,116.8468,117.0471,141826.0
2022-01-25 10:00:00,122.85,123.27,121.72,123.2,245297.0,117.1806,117.5812,116.1028,117.5145,245297.0
2022-01-25 10:30:00,123.3,124.13,123.12,123.45,93148.0,117.6098,118.4015,117.4381,117.7529,93148.0
2022-01-25 11:00:00,123.52,123.73,123.09,123.71,90665.0,117.8197,118.02,117.4095,118.0009,90665.0
2022-01-25 11:30:00,123.64,123.78,122.6,122.68,84530.0,117.9342,118.0677,116.9421,117.0185,84530.0
2022-01-25 12:00:00,122.65,123.65,122.64,123.61,91845.0,116.9898,117.9437,116.9803,117.9055,91845.0
2022-01-25 12:30:00,123.56,123.59,123.11,123.35,81703.0,117.8578,117.8865,117.4286,117.6575,81703.0
2022-01-25 13:00:00,123.4,123.97,123.11,123.93,59869.0,117.7052,118.2489,117.4286,118.2108,59869.0
2022-01-25 13:30:00,123.88,124.48,123.83,124.46,55111.0,118.1631,118.7354,118.1154,118.7163,55111.0
2022-01-25 14:00:00,124.43,124.88,124.27,124.63,69935.0,118.6877,119.1169,118.5351,118.8785,69935.0
2022-01-25 14:30:00,124.64,124.95,124.45,124.88,94790.0,118.888,119.1837,118.7068,119.1169,94790.0
2022-01-25 15:00:00,124.86,124.89,124.13,124.23,126057.0,119.0979,119.1265,118.4015,118.4969,126057.0
2022-01-25 15:30:00,124.23,124.53,123.8,123.96,412684.0,118.4969,118.7831,118.0868,118.2394,412684.0
2022-01-26 09:30:00,125.34,125.57,124.22,125.41,164951.0,119.5557,119.7751,118.4874,119.6225,164951.0
2022-01-26 10:00:00,125.36,125.75,124.75,124.84,132108.0,119.5748,119.9468,118.9929,119.0788,132108.0
2022-01-26 10:30:00,124.83,124.95,124.13,124.33,233567.0,119.0692,119.1837,118.4015,118.5923,233567.0
2022-01-26 11:00:00,124.29,124.77,124.12,124.26,108927.0,118.5542,119.012,118.392,118.5255,108927.0
2022-01-26 11:30:00,124.25,124.42,123.78,124.26,76805.0,118.516,118.6782,118.0677,118.5255,76805.0
2022-01-26 12:00:00,124.28,124.57,124.01,124.32,57632.0,118.5446,118.8212,118.2871,118.5828,57632.0
2022-01-26 12:30:00,124.32,124.49,124.14,124.32,49508.0,118.5828,118.7449,118.4111,118.5828,49508.0
2022-01-26 13:00:00,124.34,124.34,123.76,123.99,68454.0,118.6018,118.6018,118.0486,118.268,68454.0
2022-01-26 13:30:00,123.92,124.08,123.59,123.83,54752.0,118.2012,118.3538,117.8865,118.1154,54752.0
2022-01-26 14:00:00,123.89,124.65,123.36,123.96,112105.0,118.1726,118.8975,117.6671,118.2394,112105.0
2022-01-26 14:30:00,123.94,123.94,122.21,122.8,133369.0,118.2203,118.2203,116.5701,117.1329,133369.0
2022-01-26 15:00:00,122.72,122.72,120.97,122.0,140776.0,117.0566,117.0566,115.3874,116.3698,140776.0
2022-01-26 15:30:00,121.98,122.5,121.33,122.06,406907.0,116.3508,116.8468,115.7308,116.4271,406907.0
2022-01-27 09:30:00,123.42,125.0,123.25,124.51,197231.0,117.7243,119.2314,117.5622,118.764,197231.0
2022-01-27 10:00:00,124.47,125.15,123.94,124.44,141320.0,118.7258,119.3745,118.2203,118.6972,141320.0
2022-01-27 10:30:00,124.38,124.86,123.78,124.76,70811.0,118.64,119.0979,118.0677,119.0025,70811.0
2022-01-27 11:00:00,124.82,125.21,123.98,124.13,72249.0,119.0597,119.4317,118.2585,118.4015,72249.0
2022-01-27 11:30:00,124.13,124.47,123.95,124.03,45113.0,118.4015,118.7258,118.2298,118.3062,45113.0
2022-01-27 12:00:00,124.05,124.28,122.91,123.12,90081.0,118.3252,118.5446,117.2378,117.4381,90081.0
2022-01-27 12:30:00,123.13,123.29,122.41,122.95,98004.0,117.4477,117.6003,116.7609,117.276,98004.0
2022-01-27 13:00:00,122.94,123.04,121.96,122.04,63275.0,117.2665,117.3618,116.3317,116.408,63275.0
2022-01-27 13:30:00,122.04,122.51,121.94,122.21,109785.0,116.408,116.8563,116.3126,116.5701,109785.0
2022-01-27 14:00:00,122.23,122.53,121.75,121.95,294482.0,116.5892,116.8754,116.1314,116.3221,294482.0
2022-01-27 14:30:00,121.92,122.36,121.63,122.0,100207.0,116.2935,116.7132,116.0169,116.3698,100207.0
2022-01-27 15:00:00,121.99,122.41,121.53,122.17,277009.0,116.3603,116.7609,115.9215,116.532,277009.0
2022-01-27 15:30:00,122.28,122.86,122.17,122.4,443511.0,116.6369,117.1901,116.532,116.7514,443511.0
2022-01-28 09:30:00,122.46,122.58,120.58,120.99,163315.0,116.8086,116.9231,115.0154,115.4064,163315.0
2022-01-28 10:00:00,121.09,122.32,120.65,121.59,116409.0,115.5018,116.6751,115.0821,115.9788,116409.0
2022-01-28 10:30:00,121.58,122.19,121.16,121.93,153975.0,115.9692,116.5511,115.5686,116.3031,153975.0
2022-01-28 11:00:00,121.96,122.46,121.59,122.4,157502.0,116.3317,116.8086,115.9788,116.7514,157502.0
2022-01-28 11:30:00,122.41,122.75,122.08,122.61,111485.0,116.7609,117.0852,116.4461,116.9517,111485.0
2022-01-28 12:00:00,122.61,123.16,122.44,122.48,79688.0,116.9517,117.4763,116.7895,116.8277,79688.0
2022-01-28 12:30:00,122.43,122.56,122.01,122.2,67287.0,116.78,116.904,116.3794,116.5606,67287.0
2022-01-28 13:00:00,122.26,122.83,122.26,122.43,69551.0,116.6178,117.1615,116.6178,116.78,69551.0
2022-01-28 13:30:00,122.47,123.02,122.47,122.66,228210.0,116.8181,117.3428,116.8181,116.9994,228210.0
2022-01-28 14:00:00,122.71,122.87,122.08,122.23,87779.0,117.0471,117.1997,116.4461,116.5892,87779.0
2022-01-28 14:30:00,122.19,122.93,121.91,122.82,186988.0,116.5511,117.2569,116.284,117.152,186988.0
2022-01-28 15:00:00,122.85,123.38,122.85,123.2,101604.0,117.1806,117.6862,117.1806,117.5145,101604.0
2022-01-28 15:30:00,123.19,124.54,122.88,124.3,574138.0,117.5049,118.7926,117.2092,118.5637,574138.0
2022-01-31 09:30:00,124.56,125.28,124.42,125.17,173667.0,118.8117,119.4985,118.6782,119.3935,173667.0
2022-01-31 10:00:00,125.27,125.55,125.09,125.39,66083.0,119.4889,119.756,119.3172,119.6034,66083.0
2022-01-31 10:30:00,125.37,125.68,125.2,125.63,69138.0,119.5843,119.88,119.4222,119.8323,69138.0
2022-01-31 11:00:00,125.67,125.71,125.12,125.19,94130.0,119.8705,119.9086,119.3459,119.4126,94130.0
2022-01-31 11:30:00,125.26,126.02,125.14,126.02,55160.0,119.4794,120.2043,119.3649,120.2043,55160.0
2022-01-31 12:00:00,125.98,126.01,125.43,125.6,62661.0,120.1662,120.1948,119.6415,119.8037,62661.0
2022-01-31 12:30:00,125.6,125.83,125.42,125.72,44920.0,119.8037,120.0231,119.632,119.9182,44920.0
2022-01-31 13:00:00,125.7,125.99,125.62,125.89,71695.0,119.8991,120.1757,119.8228,120.0803,71695.0
2022-01-31 13:30:00,125.84,125.9,125.57,125.69,36987.0,120.0326,120.0899,119.7751,119.8895,36987.0
2022-01-31 14:00:00,125.69,126.18,125.68,126.17,47171.0,119.8895,120.3569,119.88,120.3474,47171.0
2022-01-31 14:30:00,126.15,126.22,125.87,126.05,86199.0,120.3283,120.3951,120.0612,120.2329,86199.0
2022-01-31 15:00:00,126.06,126.18,125.7,126.05,76014.0,120.2425,120.3569,119.8991,120.2329,76014.0
2022-01-31 15:30:00,125.98,126.89,125.94,126.65,312864.0,120.1662,121.0342,120.128,120.8052,312864.0
2022-02-01 09:30:00,127.04,127.33,126.55,126.98,156687.0,121.1772,121.4539,120.7099,121.12,156687.0
2022-02-01 10:00:00,126.93,126.99,125.62,125.7,115794.0,121.0723,121.1296,119.8228,119.8991,115794.0
2022-02-01 10:30:00,125.67,126.24,125.29,126.24,71066.0,119.8705,120.4142,119.508,120.4142,71066.0
2022-02-01 11:00:00,126.24,126.41,125.96,126.1,53630.0,120.4142,120.5763,120.1471,120.2806,53630.0
2022-02-01 11:30:00,126.1,126.34,125.84,126.22,49419.0,120.2806,120.5096,120.0326,120.3951,49419.0
2022-02-01 12:00:00,126.27,126.32,125.96,126.17,31021.0,120.4428,120.4905,120.1471,120.3474,31021.0
2022-02-01 12:30:00,126.21,126.69,125.99,126.65,54789.0,120.3855,120.8434,120.1757,120.8052,54789.0
2022-02-01 13:00:00,126.64,126.69,126.4,126.69,37959.0,120.7957,120.8434,120.5668,120.8434,37959.0
2022-02-01 13:30:00,126.69,126.98,126.52,126.98,35082.0,120.8434,121.12,120.6812,121.12,35082.0
2022-02-01 14:00:00,126.94,127.01,126.58,126.58,52106.0,121.0819,121.1486,120.7385,120.7385,52106.0
2022-02-01 14:30:00,126.6,126.74,126.41,126.56,34318.0,120.7576,120.8911,120.5763,120.7194,34318.0
2022-02-01 15:00:00,126.56,127.02,126.54,127.0,60743.0,120.7194,121.1582,120.7003,121.1391,60743.0
2022-02-01 15:30:00,126.98,127.11,126.71,127.0,333726.0,121.12,121.244,120.8625,121.1391,333726.0
2022-02-02 09:30:00,126.79,127.82,126.61,127.18,141711.0,120.9388,121.9212,120.7671,121.3108,141711.0
2022-02-02 10:00:00,127.24,127.81,127.18,127.28,105029.0,121.368,121.9117,121.3108,121.4062,105029.0
2022-02-02 10:30:00,127.32,128.0,127.15,128.0,117861.0,121.4443,122.0929,121.2822,122.0929,117861.0
2022-02-02 11:00:00,128.0,128.29,127.67,128.14,156116.0,122.0929,122.3696,121.7782,122.2265,156116.0
2022-02-02 11:30:00,128.16,128.33,127.93,128.16,85234.0,122.2456,122.4077,122.0262,122.2456,85234.0
2022-02-02 12:00:00,128.14,128.43,128.09,128.13,48131.0,122.2265,122.5031,122.1788,122.2169,48131.0
2022-02-02 12:30:00,128.14,128.64,128.07,128.63,48582.0,122.2265,122.7034,122.1597,122.6939,48582.0
2022-02-02 13:00:00,128.69,128.85,128.52,128.57,73671.0,122.7511,122.9037,122.5889,122.6366,73671.0
2022-02-02 13:30:00,128.59,128.96,128.58,128.89,50190.0,122.6557,123.0086,122.6462,122.9419,50190.0
2022-02-02 14:00:00,128.89,128.97,128.74,128.86,42957.0,122.9419,123.0182,122.7988,122.9133,42957.0
2022-02-02 14:30:00,128.89,129.16,128.77,128.78,80643.0,122.9419,123.1994,122.8274,122.8369,80643.0
2022-02-02 15:00:00,128.79,129.2,128.69,128.9,134912.0,122.8465,123.2376,122.7511,122.9514,134912.0
2022-02-02 15:30:00,128.89,129.17,128.78,129.03,343003.0,122.9419,123.2089,122.8369,123.0754,343003.0
2022-02-03 09:30:00,127.27,127.89,125.66,126.54,310229.0,121.3966,121.988,119.8609,120.7003,310229.0
2022-02-03 10:00:00,126.6,127.51,126.5,127.03,152625.0,120.7576,121.6256,120.6622,121.1677,152625.0
2022-02-03 10:30:00,127.07,127.2,126.68,126.68,165472.0,121.2059,121.3299,120.8339,120.8339,165472.0
2022-02-03 11:00:00,126.73,126.86,126.28,126.7,101448.0,120.8816,121.0056,120.4523,120.8529,101448.0
2022-02-03 11:30:00,126.7,127.27,126.48,126.82,146682.0,120.8529,121.3966,120.6431,120.9674,146682.0
2022-02-03 12:00:00,126.81,127.0,126.65,126.84,82097.0,120.9579,121.1391,120.8052,120.9865,82097.0
2022-02-03 12:30:00,126.8,127.14,126.76,127.01,78266.0,120.9483,121.2726,120.9102,121.1486,78266.0
2022-02-03 13:00:00,126.96,127.3,126.68,127.13,81298.0,121.1009,121.4252,120.8339,121.2631,81298.0
2022-02-03 13:30:00,127.15,128.04,127.09,127.93,103498.0,121.2822,122.1311,121.2249,122.0262,103498.0
2022-02-03 14:00:00,127.96,128.58,127.89,128.35,77280.0,122.0548,122.6462,121.988,122.4268,77280.0
2022-02-03 14:30:00,128.33,128.45,128.05,128.14,78051.0,122.4077,122.5222,122.1406,122.2265,78051.0
2022-02-03 15:00:00,128.11,128.47,127.77,128.28,101579.0,122.1979,122.5413,121.8736,122.36,101579.0
2022-02-03 15:30:00,128.27,128.3,127.73,127.89,364071.0,122.3505,122.3791,121.8354,121.988,364071.0
2022-02-04 09:30:00,127.44,128.32,126.98,127.98,116577.0,121.5588,122.3982,121.12,122.0739,116577.0
2022-02-04 10:00:00,127.98,129.07,127.75,128.58,105904.0,122.0739,123.1136,121.8545,122.6462,105904.0
2022-02-04 10:30:00,128.64,129.0,128.26,128.96,104213.0,122.7034,123.0468,122.3409,123.0086,104213.0
2022-02-04 11:00:00,128.97,129.3,128.68,129.3,102280.0,123.0182,123.3329,122.7416,123.3329,102280.0
2022-02-04 11:30:00,129.28,129.57,129.22,129.34,87934.0,123.3139,123.5905,123.2566,123.3711,87934.0
2022-02-04 12:00:00,129.34,129.41,129.13,129.26,56101.0,123.3711,123.4379,123.1708,123.2948,56101.0
2022-02-04 12:30:00,129.24,129.5,128.99,129.46,45554.0,123.2757,123.5237,123.0373,123.4856,45554.0
2022-02-04 13:00:00,129.53,130.05,129.5,129.69,82683.0,123.5523,124.0483,123.5237,123.705,82683.0
2022-02-04 13:30:00,129.76,130.03,129.66,129.94,47636.0,123.7717,124.0293,123.6763,123.9434,47636.0
2022-02-04 14:00:00,129.98,130.02,129.44,129.52,60768.0,123.9816,124.0197,123.4665,123.5428,60768.0
2022-02-04 14:30:00,129.55,130.13,129.47,130.1,80112.0,123.5714,124.1246,123.4951,124.096,80112.0
2022-02-04 15:00:00,130.12,130.76,130.1,130.58,121866.0,124.1151,124.7256,124.096,124.5539,121866.0
2022-02-04 15:30:00,130.6,130.7,129.1,129.79,885184.0,124.573,124.6683,123.1422,123.8003,885184.0
2022-02-07 09:30:00,129.8,130.0,128.81,128.94,85811.0,123.8099,124.0006,122.8656,122.9896,85811.0
2022-02-07 10:00:00,128.93,129.22,128.46,128.91,61687.0,122.98,123.2566,122.5317,122.9609,61687.0
2022-02-07 10:30:00,128.9,129.38,128.76,128.99,79837.0,122.9514,123.4093,122.8179,123.0373,79837.0
2022-02-07 11:00:00,128.97,129.02,128.54,128.75,63391.0,123.0182,123.0659,122.608,122.8083,63391.0
2022-02-07 11:30:00,128.76,128.76,128.1,128.57,40352.0,122.8179,122.8179,122.1883,122.6366,40352.0
2022-02-07 12:00:00,128.5,128.56,128.28,128.31,34597.0,122.5699,122.6271,122.36,122.3886,34597.0
2022-02-07 12:30:00,128.23,128.83,128.11,128.81,74025.0,122.3123,122.8846,122.1979,122.8656,74025.0
2022-02-07 13:00:00,128.81,128.99,128.7,128.83,42094.0,122.8656,123.0373,122.7606,122.8846,42094.0
2022-02-07 13:30:00,128.87,128.92,128.55,128.62,45853.0,122.9228,122.9705,122.6176,122.6843,45853.0
2022-02-07 14:00:00,128.62,128.71,128.39,128.69,52508.0,122.6843,122.7702,122.4649,122.7511,52508.0
2022-02-07 14:30:00,128.7,128.72,128.56,128.6,38796.0,122.7606,122.7797,122.6271,122.6653,38796.0
2022-02-07 15:00:00,128.59,128.95,128.33,128.35,57481.0,122.6557,122.9991,122.4077,122.4268,57481.0
2022-02-07 15:30:00,128.35,128.43,127.3,127.68,303064.0,122.4268,122.5031,121.4252,121.7877,303064.0
2022-02-08 09:30:00,127.01,127.23,125.01,125.42,242201.0,121.1486,121.3585,119.2409,119.632,242201.0
2022-02-08 10:00:00,125.4,125.54,124.51,124.65,178712.0,119.6129,119.7465,118.764,118.8975,178712.0
2022-02-08 10:30:00,124.65,125.25,124.63,125.19,101735.0,118.8975,119.4699,118.8785,119.4126,101735.0
2022-02-08 11:00:00,125.16,125.92,125.11,125.84,131582.0,119.384,120.1089,119.3363,120.0326,131582.0
2022-02-08 11:30:00,125.84,126.8,125.82,126.78,94888.0,120.0326,120.9483,120.0135,120.9292,94888.0
2022-02-08 12:00:00,126.79,126.98,126.64,126.87,57907.0,120.9388,121.12,120.7957,121.0151,57907.0
2022-02-08 12:30:00,126.88,127.27,126.87,127.13,84805.0,121.0246,121.3966,121.0151,121.2631,84805.0
2022-02-08 13:00:00,127.16,127.29,126.96,127.09,75486.0,121.2917,121.4157,121.1009,121.2249,75486.0
2022-02-08 13:30:00,127.08,127.25,127.02,127.23,74812.0,121.2154,121.3776,121.1582,121.3585,74812.0
2022-02-08 14:00:00,127.24,127.56,127.13,127.16,78877.0,121.368,121.6732,121.2631,121.2917,78877.0
2022-02-08 14:30:00,127.16,127.39,127.09,127.27,87606.0,121.2917,121.5111,121.2249,121.3966,87606.0
2022-02-08 15:00:00,127.27,128.08,127.21,127.82,129752.0,121.3966,122.1693,121.3394,121.9212,129752.0
2022-02-08 15:30:00,127.85,128.07,127.54,127.63,390504.0,121.9499,122.1597,121.6542,121.74,390504.0
2022-02-09 09:30:00,129.01,130.7,128.83,130.34,137800.0,123.0563,124.6683,122.8846,124.325,137800.0
2022-02-09 10:00:00,130.33,130.68,130.04,130.2,88962.0,124.3154,124.6493,124.0388,124.1914,88962.0
2022-02-09 10:30:00,130.2,130.67,130.2,130.49,83881.0,124.1914,124.6397,124.1914,124.468,83881.0
2022-02-09 11:00:00,130.55,130.61,130.07,130.09,79885.0,124.5253,124.5825,124.0674,124.0865,79885.0
2022-02-09 11:30:00,130.1,130.17,129.48,129.67,79986.0,124.096,124.1628,123.5046,123.6859,79986.0
2022-02-09 12:00:00,129.62,129.86,129.44,129.79,42942.0,123.6382,123.8671,123.4665,123.8003,42942.0
2022-02-09 12:30:00,129.75,129.79,129.41,129.51,42019.0,123.7622,123.8003,123.4379,123.5333,42019.0
2022-02-09 13:00:00,129.51,129.73,129.42,129.73,32234.0,123.5333,123.7431,123.4474,123.7431,32234.0
2022-02-09 13:30:00,129.74,129.82,129.52,129.56,49224.0,123.7526,123.829,123.5428,123.581,49224.0
2022-02-09 14:00:00,129.56,129.6,129.4,129.55,51662.0,123.581,123.6191,123.4283,123.5714,51662.0
2022-02-09 14:30:00,129.56,129.63,129.31,129.32,42489.0,123.581,123.6477,123.3425,123.352,42489.0
2022-02-09 15:00:00,129.31,129.35,128.98,129.34,62758.0,123.3425,123.3806,123.0277,123.3711,62758.0
2022-02-09 15:30:00,129.35,129.53,128.89,129.06,336524.0,123.3806,123.5523,122.9419,123.104,336524.0
2022-02-10 09:30:00,127.0,128.08,126.29,127.66,152380.0,121.1391,122.1693,120.4619,121.7686,152380.0
2022-02-10 10:00:00,127.63,128.22,127.6,128.19,102357.0,121.74,122.3028,121.7114,122.2742,102357.0
2022-02-10 10:30:00,128.19,128.65,127.81,128.0,76159.0,122.2742,122.7129,121.9117,122.0929,76159.0
2022-02-10 11:00:00,127.93,128.18,127.75,127.93,63022.0,122.0262,122.2646,121.8545,122.0262,63022.0
2022-02-10 11:30:00,127.93,128.47,127.85,128.3,48590.0,122.0262,122.5413,121.9499,122.3791,48590.0
2022-02-10 12:00:00,128.32,128.61,128.22,128.52,46732.0,122.3982,122.6748,122.3028,122.5889,46732.0
2022-02-10 12:30:00,128.5,128.63,127.63,127.87,44974.0,122.5699,122.6939,121.74,121.9689,44974.0
2022-02-10 13:00:00,127.87,128.07,127.33,127.38,53324.0,121.9689,122.1597,121.4539,121.5016,53324.0
2022-02-10 13:30:00,127.32,127.49,126.83,127.4,124017.0,121.4443,121.6065,120.9769,121.5206,124017.0
2022-02-10 14:00:00,127.41,127.43,126.73,127.15,57272.0,121.5302,121.5492,120.8816,121.2822,57272.0
2022-02-10 14:30:00,127.12,127.36,126.6,126.94,62393.0,121.2536,121.4825,120.7576,121.0819,62393.0
2022-02-10 15:00:00,126.95,127.17,126.66,127.05,102124.0,121.0914,121.3012,120.8148,121.1868,102124.0
2022-02-10 15:30:00,127.01,127.01,126.28,126.69,302113.0,121.1486,121.1486,120.4523,120.8434,302113.0
2022-02-11 09:30:00,126.62,127.47,126.46,126.65,105824.0,120.7766,121.5874,120.624,120.8052,105824.0
2022-02-11 10:00:00,126.73,127.08,126.35,126.58,65355.0,120.8816,121.2154,120.5191,120.7385,65355.0
2022-02-11 10:30:00,126.61,126.95,126.3,126.4,65696.0,120.7671,121.0914,120.4714,120.5668,65696.0
2022-02-11 11:00:00,126.42,126.55,126.0,126.08,47429.0,120.5859,120.7099,120.1852,120.2615,47429.0
2022-02-11 11:30:00,126.11,126.35,125.83,126.23,48831.0,120.2902,120.5191,120.0231,120.4046,48831.0
2022-02-11 12:00:00,126.15,126.3,125.86,125.99,40817.0,120.3283,120.4714,120.0517,120.1757,40817.0
2022-02-11 12:30:00,125.97,126.05,125.68,125.78,42772.0,120.1566,120.2329,119.88,119.9754,42772.0
2022-02-11 13:00:00,125.8,126.11,125.72,125.72,39346.0,119.9945,120.2902,119.9182,119.9182,39346.0
2022-02-11 13:30:00,125.74,125.75,124.9,125.38,196946.0,119.9372,119.9468,119.136,119.5939,196946.0
2022-02-11 14:00:00,125.34,126.75,125.17,125.96,165005.0,119.5557,120.9006,119.3935,120.1471,165005.0
2022-02-11 14:30:00,126.0,126.54,125.78,126.17,111298.0,120.1852,120.7003,119.9754,120.3474,111298.0
2022-02-11 15:00:00,126.15,126.57,125.99,126.36,142442.0,120.3283,120.7289,120.1757,120.5286,142442.0
2022-02-11 15:30:00,126.32,126.5,125.64,125.85,326189.0,120.4905,120.6622,119.8419,120.0422,326189.0
2022-02-14 09:30:00,125.87,126.63,125.69,126.04,108756.0,120.0612,120.7862,119.8895,120.2234,108756.0
2022-02-14 10:00:00,126.11,126.11,125.15,125.67,74615.0,120.2902,120.2902,119.3745,119.8705,74615.0
2022-02-14 10:30:00,125.71,125.77,125.04,125.14,69372.0,119.9086,119.9659,119.2695,119.3649,69372.0
2022-02-14 11:00:00,125.11,125.24,124.81,125.21,78672.0,119.3363,119.4603,119.0502,119.4317,78672.0
2022-02-14 11:30:00,125.18,125.32,124.86,125.1,65891.0,119.4031,119.5366,119.0979,119.3268,65891.0
2022-02-14 12:00:00,125.11,125.3,124.77,125.3,48209.0,119.3363,119.5175,119.012,119.5175,48209.0
2022-02-14 12:30:00,125.31,125.57,125.25,125.41,67882.0,119.5271,119.7751,119.4699,119.6225,67882.0
2022-02-14 13:00:00,125.4,125.67,125.1,125.19,55810.0,119.6129,119.8705,119.3268,119.4126,55810.0
2022-02-14 13:30:00,125.19,125.21,124.21,124.21,53272.0,119.4126,119.4317,118.4778,118.4778,53272.0
2022-02-14 14:00:00,124.22,124.85,123.93,124.63,84244.0,118.4874,119.0883,118.2108,118.8785,84244.0
2022-02-14 14:30:00,124.61,124.71,124.23,124.62,64569.0,118.8594,118.9548,118.4969,118.8689,64569.0
2022-02-14 15:00:00,124.62,125.0,124.27,124.82,64411.0,118.8689,119.2314,118.5351,119.0597,64411.0
2022-02-14 15:30:00,124.81,125.33,124.78,124.82,360577.0,119.0502,119.5462,119.0215,119.0597,360577.0
2022-02-15 09:30:00,126.5,127.07,125.69,125.74,156516.0,120.6622,121.2059,119.8895,119.9372,156516.0
2022-02-15 10:00:00,125.82,126.51,125.69,126.45,61482.0,120.0135,120.6717,119.8895,120.6145,61482.0
2022-02-15 10:30:00,126.43,126.91,126.35,126.67,48767.0,120.5954,121.0532,120.5191,120.8243,48767.0
2022-02-15 11:00:00,126.71,126.78,126.15,126.19,46165.0,120.8625,120.9292,120.3283,120.3665,46165.0
2022-02-15 11:30:00,126.24,126.39,126.11,126.39,56999.0,120.4142,120.5572,120.2902,120.5572,56999.0
2022-02-15 12:00:00,126.44,126.44,125.78,125.98,74737.0,120.6049,120.6049,119.9754,120.1662,74737.0
2022-02-15 12:30:00,125.98,126.01,125.63,125.72,67836.0,120.1662,120.1948,119.8323,119.9182,67836.0
2022-02-15 13:00:00,125.73,125.96,125.67,125.94,41300.0,119.9277,120.1471,119.8705,120.128,41300.0
2022-02-15 13:30:00,125.93,125.99,125.54,125.66,51962.0,120.1185,120.1757,119.7465,119.8609,51962.0
2022-02-15 14:00:00,125.67,125.69,125.3,125.54,59854.0,119.8705,119.8895,119.5175,119.7465,59854.0
2022-02-15 14:30:00,125.53,125.61,125.29,125.41,66590.0,119.7369,119.8132,119.508,119.6225,66590.0
2022-02-15 15:00:00,125.44,125.58,125.19,125.3,80045.0,119.6511,119.7846,119.4126,119.5175,80045.0
2022-02-15 15:30:00,125.3,125.44,124.77,125.22,394313.0,119.5175,119.6511,119.012,119.4412,394313.0
2022-02-16 09:30:00,124.6,125.4,124.6,124.65,83474.0,118.8498,119.6129,118.8498,118.8975,83474.0
2022-02-16 10:00:00,124.65,124.74,124.31,124.63,39692.0,118.8975,118.9834,118.5732,118.8785,39692.0
2022-02-16 10:30:00,124.67,125.26,124.63,125.26,64101.0,118.9166,119.4794,118.8785,119.4794,64101.0
2022-02-16 11:00:00,125.25,125.76,125.25,125.64,116307.0,119.4699,119.9563,119.4699,119.8419,116307.0
2022-02-16 11:30:00,125.58,125.59,125.27,125.46,101727.0,119.7846,119.7942,119.4889,119.6702,101727.0
2022-02-16 12:00:00,125.47,125.76,125.46,125.66,40738.0,119.6797,119.9563,119.6702,119.8609,40738.0
2022-02-16 12:30:00,125.63,125.63,125.24,125.56,42119.0,119.8323,119.8323,119.4603,119.7655,42119.0
2022-02-16 13:00:00,125.57,125.71,125.5,125.6,49144.0,119.7751,119.9086,119.7083,119.8037,49144.0
2022-02-16 13:30:00,125.6,125.9,125.48,125.78,48322.0,119.8037,120.0899,119.6892,119.9754,48322.0
2022-02-16 14:00:00,125.86,126.54,125.68,126.43,54995.0,120.0517,120.7003,119.88,120.5954,54995.0
2022-02-16 14:30:00,126.43,126.58,125.91,126.13,71419.0,120.5954,120.7385,120.0994,120.3092,71419.0
2022-02-16 15:00:00,126.18,126.43,126.07,126.23,72422.0,120.3569,120.5954,120.252,120.4046,72422.0
2022-02-16 15:30:00,126.25,126.27,125.54,125.76,405308.0,120.4237,120.4428,119.7465,119.9563,405308.0
2022-02-17 09:30:00,124.92,125.07,123.77,123.8,223058.0,119.1551,119.2982,118.0582,118.0868,223058.0
2022-02-17 10:00:00,123.72,124.52,123.64,123.79,125483.0,118.0105,118.7735,117.9342,118.0772,125483.0
2022-02-17 10:30:00,123.77,124.31,123.63,124.24,155321.0,118.0582,118.5732,117.9246,118.5065,155321.0
2022-02-17 11:00:00,124.3,124.8,124.13,124.42,67488.0,118.5637,119.0406,118.4015,118.6782,67488.0
2022-02-17 11:30:00,124.43,124.75,124.32,124.47,95463.0,118.6877,118.9929,118.5828,118.7258,95463.0
2022-02-17 12:00:00,124.49,124.55,124.1,124.32,116376.0,118.7449,118.8022,118.3729,118.5828,116376.0
2022-02-17 12:30:00,124.32,124.42,124.08,124.24,71779.0,118.5828,118.6782,118.3538,118.5065,71779.0
2022-02-17 13:00:00,124.23,124.26,124.0,124.17,53180.0,118.4969,118.5255,118.2775,118.4397,53180.0
2022-02-17 13:30:00,124.16,124.38,124.14,124.32,89184.0,118.4302,118.64,118.4111,118.5828,89184.0
2022-02-17 14:00:00,124.35,124.47,123.8,123.81,136071.0,118.6114,118.7258,118.0868,118.0963,136071.0
2022-02-17 14:30:00,123.78,123.97,123.5,123.81,151257.0,118.0677,118.2489,117.8006,118.0963,151257.0
2022-02-17 15:00:00,123.78,123.83,123.19,123.54,138619.0,118.0677,118.1154,117.5049,117.8388,138619.0
2022-02-17 15:30:00,123.52,123.75,123.09,123.24,562025.0,117.8197,118.0391,117.4095,117.5526,562025.0
2022-02-18 09:30:00,123.54,124.19,123.54,124.08,148010.0,117.8388,118.4588,117.8388,118.3538,148010.0
2022-02-18 10:00:00,124.07,124.07,123.55,123.64,45576.0,118.3443,118.3443,117.8483,117.9342,45576.0
2022-02-18 10:30:00,123.59,123.59,123.0,123.08,52682.0,117.8865,117.8865,117.3237,117.4,52682.0
2022-02-18 11:00:00,123.03,123.03,122.5,122.61,59373.0,117.3523,117.3523,116.8468,116.9517,59373.0
2022-02-18 11:30:00,122.63,122.88,122.2,122.25,41537.0,116.9708,117.2092,116.5606,116.6083,41537.0
2022-02-18 12:00:00,122.23,122.64,122.11,122.45,42885.0,116.5892,116.9803,116.4748,116.7991,42885.0
2022-02-18 12:30:00,122.43,122.44,122.11,122.23,43876.0,116.78,116.7895,116.4748,116.5892,43876.0
2022-02-18 13:00:00,122.27,122.71,122.22,122.54,42476.0,116.6274,117.0471,116.5797,116.8849,42476.0
2022-02-18 13:30:00,122.54,122.89,122.5,122.79,34830.0,116.8849,117.2188,116.8468,117.1234,34830.0
2022-02-18 14:00:00,122.81,123.25,122.68,123.19,65980.0,117.1425,117.5622,117.0185,117.5049,65980.0
2022-02-18 14:30:00,123.21,123.3,122.62,123.21,97703.0,117.524,117.6098,116.9612,117.524,97703.0
2022-02-18 15:00:00,123.21,123.33,122.79,122.92,145860.0,117.524,117.6385,117.1234,117.2474,145860.0
2022-02-18 15:30:00,122.92,123.4,122.66,122.88,394823.0,117.2474,117.7052,116.9994,117.2092,394823.0
2022-02-22 09:30:00,122.87,123.86,122.46,123.46,129302.0,117.1997,118.144,116.8086,117.7625,129302.0
2022-02-22 10:00:00,123.29,123.63,122.9,123.6,82018.0,117.6003,117.9246,117.2283,117.896,82018.0
2022-02-22 10:30:00,123.6,123.6,122.75,122.75,64682.0,117.896,117.896,117.0852,117.0852,64682.0
2022-02-22 11:00:00,122.73,123.48,122.71,123.4,68011.0,117.0661,117.7815,117.0471,117.7052,68011.0
2022-02-22 11:30:00,123.33,123.61,123.14,123.6,59290.0,117.6385,117.9055,117.4572,117.896,59290.0
2022-02-22 12:00:00,123.59,123.79,123.32,123.32,76289.0,117.8865,118.0772,117.6289,117.6289,76289.0
2022-02-22 12:30:00,123.32,123.44,122.93,122.93,44277.0,117.6289,117.7434,117.2569,117.2569,44277.0
2022-02-22 13:00:00,122.97,123.12,122.72,122.86,56804.0,117.2951,117.4381,117.0566,117.1901,56804.0
2022-02-22 13:30:00,122.85,123.1,122.54,122.82,85753.0,117.1806,117.4191,116.8849,117.152,85753.0
2022-02-22 14:00:00,122.83,123.05,122.49,122.76,196598.0,117.1615,117.3714,116.8372,117.0948,196598.0
2022-02-22 14:30:00,122.76,123.38,122.6,123.23,114196.0,117.0948,117.6862,116.9421,117.5431,114196.0
2022-02-22 15:00:00,123.23,123.63,123.04,123.36,89948.0,117.5431,117.9246,117.3618,117.6671,89948.0
2022-02-22 15:30:00,123.3,123.41,122.65,123.12,352222.0,117.6098,117.7148,116.9898,117.4381,352222.0
2022-02-23 09:30:00,123.35,123.93,123.23,123.68,102136.0,117.6575,118.2108,117.5431,117.9723,102136.0
2022-02-23 10:00:00,123.68,124.27,123.46,123.97,232998.0,117.9723,118.5351,117.7625,118.2489,232998.0
2022-02-23 10:30:00,123.96,124.69,123.88,124.3,206118.0,118.2394,118.9357,118.1631,118.5637,206118.0
2022-02-23 11:00:00,124.3,124.53,124.09,124.4,179519.0,118.5637,118.7831,118.3634,118.6591,179519.0
2022-02-23 11:30:00,124.39,125.29,124.35,125.2,125214.0,118.6495,119.508,118.6114,119.4222,125214.0
2022-02-23 12:00:00,125.2,126.06,124.95,126.04,168608.0,119.4222,120.2425,119.1837,120.2234,168608.0
2022-02-23 12:30:00,126.06,126.12,125.46,125.72,197975.0,120.2425,120.2997,119.6702,119.9182,197975.0
2022-02-23 13:00:00,125.68,125.79,125.12,125.48,180415.0,119.88,119.9849,119.3459,119.6892,180415.0
2022-02-23 13:30:00,125.51,125.7,125.15,125.5,90805.0,119.7179,119.8991,119.3745,119.7083,90805.0
2022-02-23 14:00:00,125.5,125.68,125.04,125.08,186835.0,119.7083,119.88,119.2695,119.3077,186835.0
2022-02-23 14:30:00,125.11,125.17,124.58,125.03,201742.0,119.3363,119.3935,118.8308,119.26,201742.0
2022-02-23 15:00:00,125.04,125.06,124.57,124.85,250408.0,119.2695,119.2886,118.8212,119.0883,250408.0
2022-02-23 15:30:00,124.82,124.82,123.59,123.69,492760.0,119.0597,119.0597,117.8865,117.9818,492760.0
2022-02-24 09:30:00,120.95,125.04,120.9,124.63,481442.0,115.3683,119.2695,115.3206,118.8785,481442.0
2022-02-24 10:00:00,124.61,124.8,123.69,124.4,198398.0,118.8594,119.0406,117.9818,118.6591,198398.0
2022-02-24 10:30:00,124.37,124.99,124.02,124.96,159837.0,118.6305,119.2219,118.2966,119.1932,159837.0
2022-02-24 11:00:00,125.0,125.55,124.83,125.39,165509.0,119.2314,119.756,119.0692,119.6034,165509.0
2022-02-24 11:30:00,125.37,125.99,125.2,125.92,107425.0,119.5843,120.1757,119.4222,120.1089,107425.0
2022-02-24 12:00:00,125.89,126.04,124.96,125.25,122858.0,120.0803,120.2234,119.1932,119.4699,122858.0
2022-02-24 12:30:00,125.32,125.8,124.99,125.41,88484.0,119.5366,119.9945,119.2219,119.6225,88484.0
2022-02-24 13:00:00,125.4,125.88,125.2,125.48,76673.0,119.6129,120.0708,119.4222,119.6892,76673.0
2022-02-24 13:30:00,125.47,126.56,125.44,126.02,160568.0,119.6797,120.7194,119.6511,120.2043,160568.0
2022-02-24 14:00:00,126.12,126.17,125.62,126.03,83541.0,120.2997,120.3474,119.8228,120.2139,83541.0
2022-02-24 14:30:00,126.05,126.68,126.02,126.52,147153.0,120.2329,120.8339,120.2043,120.6812,147153.0
2022-02-24 15:00:00,126.49,127.16,126.38,126.59,237304.0,120.6526,121.2917,120.5477,120.748,237304.0
2022-02-24 15:30:00,126.62,128.07,126.61,127.92,637115.0,120.7766,122.1597,120.7671,122.0166,637115.0
2022-02-25 09:30:00,127.75,128.17,126.36,126.44,208182.0,121.8545,122.2551,120.5286,120.6049,208182.0
2022-02-25 10:00:00,126.46,127.14,126.39,127.08,142862.0,120.624,121.2726,120.5572,121.2154,142862.0
2022-02-25 10:30:00,127.09,127.61,126.45,127.4,126965.0,121.2249,121.7209,120.6145,121.5206,126965.0
2022-02-25 11:00:00,127.42,128.02,127.27,127.95,125387.0,121.5397,122.112,121.3966,122.0453,125387.0
2022-02-25 11:30:00,127.97,128.81,127.77,128.75,115500.0,122.0643,122.8656,121.8736,122.8083,115500.0
2022-02-25 12:00:00,128.76,128.77,128.0,128.51,191333.0,122.8179,122.8274,122.0929,122.5794,191333.0
2022-02-25 12:30:00,128.52,128.54,127.96,128.09,151586.0,122.5889,122.608,122.0548,122.1788,151586.0
2022-02-25 13:00:00,128.1,128.37,127.9,128.33,98879.0,122.1883,122.4459,121.9976,122.4077,98879.0
2022-02-25 13:30:00,128.33,128.63,128.11,128.46,140982.0,122.4077,122.6939,122.1979,122.5317,140982.0
2022-02-25 14:00:00,128.46,128.63,128.2,128.43,110676.0,122.5317,122.6939,122.2837,122.5031,110676.0
2022-02-25 14:30:00,128.43,128.54,127.61,127.88,132565.0,122.5031,122.608,121.7209,121.9785,132565.0
2022-02-25 15:00:00,127.86,128.3,127.6,128.22,168675.0,121.9594,122.3791,121.7114,122.3028,168675.0
2022-02-25 15:30:00,128.25,128.68,128.01,128.45,633742.0,122.3314,122.7416,122.1025,122.5222,633742.0
2022-02-28 09:30:00,126.79,128.77,126.41,128.31,234529.0,120.9388,122.8274,120.5763,122.3886,234529.0
2022-02-28 10:00:00,128.26,128.36,127.01,127.15,87514.0,122.3409,122.4363,121.1486,121.2822,87514.0
2022-02-28 10:30:00,127.1,128.0,127.06,127.95,74878.0,121.2345,122.0929,121.1963,122.0453,74878.0
2022-02-28 11:00:00,127.99,128.54,127.85,128.42,56091.0,122.0834,122.608,121.9499,122.4936,56091.0
2022-02-28 11:30:00,128.41,128.48,127.7,127.94,46409.0,122.484,122.5508,121.8068,122.0357,46409.0
2022-02-28 12:00:00,127.96,128.05,127.5,127.74,55212.0,122.0548,122.1406,121.616,121.8449,55212.0
2022-02-28 12:30:00,127.71,127.82,127.35,127.55,49108.0,121.8163,121.9212,121.4729,121.6637,49108.0
2022-02-28 13:00:00,127.53,128.03,127.41,127.6,45843.0,121.6446,122.1216,121.5302,121.7114,45843.0
2022-02-28 13:30:00,127.55,128.19,127.37,128.19,67488.0,121.6637,122.2742,121.492,122.2742,67488.0
2022-02-28 14:00:00,128.19,128.24,127.15,127.18,105651.0,122.2742,122.3219,121.2822,121.3108,105651.0
2022-02-28 14:30:00,127.19,127.85,127.13,127.72,73411.0,121.3203,121.9499,121.2631,121.8259,73411.0
2022-02-28 15:00:00,127.7,128.04,127.4,127.74,78763.0,121.8068,122.1311,121.5206,121.8449,78763.0
2022-02-28 15:30:00,127.72,128.31,127.35,128.11,413338.0,121.8259,122.3886,121.4729,122.1979,413338.0
2022-03-01 09:30:00,128.16,129.1,127.41,128.12,167122.0,122.2456,123.1422,121.5302,122.2074,167122.0
2022-03-01 10:00:00,128.12,128.57,127.39,127.75,102103.0,122.2074,122.6366,121.5111,121.8545,102103.0
2022-03-01 10:30:00,127.73,127.84,127.03,127.75,112986.0,121.8354,121.9403,121.1677,121.8545,112986.0
2022-03-01 11:00:00,127.75,128.18,127.65,127.88,119043.0,121.8545,122.2646,121.7591,121.9785,119043.0
2022-03-01 11:30:00,127.84,127.93,127.4,127.6,185517.0,121.9403,122.0262,121.5206,121.7114,185517.0
2022-03-01 12:00:00,127.59,128.03,127.3,127.98,96603.0,121.7019,122.1216,121.4252,122.0739,96603.0
2022-03-01 12:30:00,127.98,128.15,127.82,127.94,44178.0,122.0739,122.236,121.9212,122.0357,44178.0
2022-03-01 13:00:00,127.91,128.24,127.52,127.63,88402.0,122.0071,122.3219,121.6351,121.74,88402.0
2022-03-01 13:30:00,127.65,127.88,127.51,127.56,102073.0,121.7591,121.9785,121.6256,121.6732,102073.0
2022-03-01 14:00:00,127.61,128.16,127.44,128.13,99295.0,121.7209,122.2456,121.5588,122.2169,99295.0
2022-03-01 14:30:00,128.14,128.4,127.78,127.84,82644.0,122.2265,122.4745,121.8831,121.9403,82644.0
2022-03-01 15:00:00,127.84,128.5,127.84,128.06,132132.0,121.9403,122.5699,121.9403,122.1502,132132.0
2022-03-01 15:30:00,128.06,128.35,127.61,127.75,644313.0,122.1502,122.4268,121.7209,121.8545,644313.0
2022-03-02 09:30:00,129.42,129.71,128.49,129.29,180742.0,123.4474,123.724,122.5603,123.3234,180742.0
2022-03-02 10:00:00,129.35,129.94,128.79,129.66,72388.0,123.3806,123.9434,122.8465,123.6763,72388.0
2022-03-02 10:30:00,129.74,130.14,129.31,129.83,102298.0,123.7526,124.1342,123.3425,123.8385,102298.0
2022-03-02 11:00:00,129.84,130.31,129.66,130.06,115371.0,123.848,124.2963,123.6763,124.0579,115371.0
2022-03-02 11:30:00,130.1,130.44,129.81,129.94,74745.0,124.096,124.4203,123.8194,123.9434,74745.0
2022-03-02 12:00:00,129.97,130.39,129.8,130.39,57518.0,123.972,124.3726,123.8099,124.3726,57518.0
2022-03-02 12:30:00,130.37,130.55,130.27,130.39,71715.0,124.3536,124.5253,124.2582,124.3726,71715.0
2022-03-02 13:00:00,130.42,130.69,130.35,130.41,51667.0,124.4013,124.6588,124.3345,124.3917,51667.0
2022-03-02 13:30:00,130.42,130.65,130.07,130.17,52454.0,124.4013,124.6206,124.0674,124.1628,52454.0
2022-03-02 14:00:00,130.15,130.25,129.91,130.1,94393.0,124.1437,124.2391,123.9148,124.096,94393.0
2022-03-02 14:30:00,130.06,130.19,129.76,129.83,65551.0,124.0579,124.1819,123.7717,123.8385,65551.0
2022-03-02 15:00:00,129.81,130.04,129.75,130.0,113099.0,123.8194,124.0388,123.7622,124.0006,113099.0
2022-03-02 15:30:00,130.0,130.31,129.78,129.97,383419.0,124.0006,124.2963,123.7908,123.972,383419.0
2022-03-03 09:30:00,130.49,131.6,130.26,130.89,294078.0,124.468,125.5268,124.2486,124.8496,294078.0
2022-03-03 10:00:00,130.85,131.95,130.8,131.64,105660.0,124.8114,125.8607,124.7637,125.565,105660.0
2022-03-03 10:30:00,131.63,131.88,130.8,130.81,74033.0,125.5554,125.7939,124.7637,124.7733,74033.0
2022-03-03 11:00:00,130.83,131.06,130.61,130.77,58413.0,124.7923,125.0117,124.5825,124.7351,58413.0
2022-03-03 11:30:00,130.74,131.09,130.55,130.9,65649.0,124.7065,125.0403,124.5253,124.8591,65649.0
2022-03-03 12:00:00,130.9,131.39,130.9,131.13,70345.0,124.8591,125.3265,124.8591,125.0785,70345.0
2022-03-03 12:30:00,131.15,132.09,131.15,131.72,92289.0,125.0976,125.9942,125.0976,125.6413,92289.0
2022-03-03 13:00:00,131.71,132.26,131.59,132.25,73293.0,125.6317,126.1563,125.5173,126.1468,73293.0
2022-03-03 13:30:00,132.24,132.25,131.87,132.14,92363.0,126.1373,126.1468,125.7843,126.0419,92363.0
2022-03-03 14:00:00,132.11,132.72,132.1,132.41,81367.0,126.0133,126.5951,126.0037,126.2994,81367.0
2022-03-03 14:30:00,132.4,132.4,131.71,131.82,49827.0,126.2899,126.2899,125.6317,125.7367,49827.0
2022-03-03 15:00:00,131.82,131.82,131.29,131.63,101837.0,125.7367,125.7367,125.2311,125.5554,101837.0
2022-03-03 15:30:00,131.6,131.6,130.98,131.42,409567.0,125.5268,125.5268,124.9354,125.3551,409567.0
2022-03-04 09:30:00,130.95,131.27,130.26,131.2,169716.0,124.9068,125.212,124.2486,125.1453,169716.0
2022-03-04 10:00:00,131.17,132.0,130.5,131.99,189654.0,125.1167,125.9083,124.4776,125.8988,189654.0
2022-03-04 10:30:00,131.99,133.34,131.95,133.0,423068.0,125.8988,127.1865,125.8607,126.8622,423068.0
2022-03-04 11:00:00,132.99,133.62,132.97,133.43,214735.0,126.8527,127.4536,126.8336,127.2724,214735.0
2022-03-04 11:30:00,133.44,133.55,133.2,133.28,159335.0,127.2819,127.3868,127.053,127.1293,159335.0
2022-03-04 12:00:00,133.31,134.75,133.22,134.67,370609.0,127.1579,128.5314,127.072,128.4551,370609.0
2022-03-04 12:30:00,134.67,135.05,134.39,134.82,134987.0,128.4551,128.8176,128.1881,128.5982,134987.0
2022-03-04 13:00:00,134.79,135.07,134.64,134.96,123926.0,128.5696,128.8367,128.4265,128.7317,123926.0
2022-03-04 13:30:00,134.96,134.98,134.27,134.33,121413.0,128.7317,128.7508,128.0736,128.1308,121413.0
2022-03-04 14:00:00,134.34,134.53,134.09,134.39,98517.0,128.1404,128.3216,127.9019,128.1881,98517.0
2022-03-04 14:30:00,134.43,134.72,134.31,134.57,125343.0,128.2262,128.5028,128.1117,128.3597,125343.0
2022-03-04 15:00:00,134.58,134.85,134.37,134.57,140348.0,128.3693,128.6268,128.169,128.3597,140348.0
2022-03-04 15:30:00,134.56,135.86,134.55,135.68,634068.0,128.3502,129.5902,128.3407,129.4185,634068.0
2022-03-07 09:30:00,135.92,136.94,135.25,136.19,377998.0,129.6474,130.6204,129.0084,129.905,377998.0
2022-03-07 10:00:00,136.12,136.74,135.78,136.73,189037.0,129.8382,130.4296,129.5139,130.4201,189037.0
2022-03-07 10:30:00,136.69,137.23,136.24,136.39,217701.0,130.3819,130.897,129.9527,130.0958,217701.0
2022-03-07 11:00:00,136.37,136.37,135.89,136.3,134368.0,130.0767,130.0767,129.6188,130.0099,134368.0
2022-03-07 11:30:00,136.28,136.72,136.1,136.34,158751.0,129.9908,130.4105,129.8191,130.0481,158751.0
2022-03-07 12:00:00,136.31,136.44,135.68,135.94,212067.0,130.0194,130.1434,129.4185,129.6665,212067.0
2022-03-07 12:30:00,135.94,135.94,135.05,135.25,176554.0,129.6665,129.6665,128.8176,129.0084,176554.0
2022-03-07 13:00:00,135.25,135.79,135.16,135.72,152214.0,129.0084,129.5234,128.9225,129.4567,152214.0
2022-03-07 13:30:00,135.7,135.95,134.05,134.12,239169.0,129.4376,129.6761,127.8637,127.9305,239169.0
2022-03-07 14:00:00,134.14,134.23,132.85,132.91,168651.0,127.9496,128.0354,126.7191,126.7764,168651.0
2022-03-07 14:30:00,132.85,133.19,132.54,132.67,100727.0,126.7191,127.0434,126.4234,126.5474,100727.0
2022-03-07 15:00:00,132.71,132.9,132.51,132.73,145199.0,126.5856,126.7668,126.3948,126.6047,145199.0
2022-03-07 15:30:00,132.72,133.09,132.33,132.39,494319.0,126.5951,126.948,126.2231,126.2803,494319.0
2022-03-08 09:30:00,131.0,131.17,128.05,128.1,307628.0,124.9545,125.1167,122.1406,122.1883,307628.0
2022-03-08 10:00:00,128.07,128.08,126.43,126.43,284337.0,122.1597,122.1693,120.5954,120.5954,284337.0
2022-03-08 10:30:00,126.37,127.77,126.19,127.4,325133.0,120.5382,121.8736,120.3665,121.5206,325133.0
2022-03-08 11:00:00,127.42,127.9,126.91,127.06,252871.0,121.5397,121.9976,121.0532,121.1963,252871.0
2022-03-08 11:30:00,127.03,127.4,126.6,127.21,314523.0,121.1677,121.5206,120.7576,121.3394,314523.0
2022-03-08 12:00:00,127.25,128.71,127.18,128.71,146603.0,121.3776,122.7702,121.3108,122.7702,146603.0
2022-03-08 12:30:00,128.71,128.98,128.24,128.49,143542.0,122.7702,123.0277,122.3219,122.5603,143542.0
2022-03-08 13:00:00,128.5,128.71,127.06,127.23,113210.0,122.5699,122.7702,121.1963,121.3585,113210.0
2022-03-08 13:30:00,127.24,127.35,126.71,126.78,120052.0,121.368,121.4729,120.8625,120.9292,120052.0
2022-03-08 14:00:00,126.73,127.15,126.59,126.99,176668.0,120.8816,121.2822,120.748,121.1296,176668.0
2022-03-08 14:30:00,126.99,127.4,126.88,127.04,202196.0,121.1296,121.5206,121.0246,121.1772,202196.0
2022-03-08 15:00:00,127.03,127.45,126.25,126.26,208444.0,121.1677,121.5683,120.4237,120.4332,208444.0
2022-03-08 15:30:00,126.26,126.28,124.61,124.64,478747.0,120.4332,120.4523,118.8594,118.888,478747.0
2022-03-09 09:30:00,126.3,126.71,124.64,126.0,357470.0,120.4714,120.8625,118.888,120.1852,357470.0
2022-03-09 10:00:00,126.07,127.8,126.06,127.8,147022.0,120.252,121.9022,120.2425,121.9022,147022.0
2022-03-09 10:30:00,127.8,128.35,127.57,127.82,131379.0,121.9022,122.4268,121.6828,121.9212,131379.0
2022-03-09 11:00:00,127.82,127.82,126.78,127.58,133758.0,121.9212,121.9212,120.9292,121.6923,133758.0
2022-03-09 11:30:00,127.63,128.2,127.53,128.2,65260.0,121.74,122.2837,121.6446,122.2837,65260.0
2022-03-09 12:00:00,128.19,128.74,127.95,128.42,88160.0,122.2742,122.7988,122.0453,122.4936,88160.0
2022-03-09 12:30:00,128.43,128.83,128.06,128.83,103302.0,122.5031,122.8846,122.1502,122.8846,103302.0
2022-03-09 13:00:00,128.81,128.92,128.33,128.89,98368.0,122.8656,122.9705,122.4077,122.9419,98368.0
2022-03-09 13:30:00,128.87,128.88,128.43,128.56,135542.0,122.9228,122.9323,122.5031,122.6271,135542.0
2022-03-09 14:00:00,128.58,128.89,128.53,128.77,106200.0,122.6462,122.9419,122.5985,122.8274,106200.0
2022-03-09 14:30:00,128.78,128.95,128.69,128.75,81193.0,122.8369,122.9991,122.7511,122.8083,81193.0
2022-03-09 15:00:00,128.76,129.28,128.61,129.23,120211.0,122.8179,123.3139,122.6748,123.2662,120211.0
2022-03-09 15:30:00,129.26,129.39,128.52,128.79,460052.0,123.2948,123.4188,122.5889,122.8465,460052.0
2022-03-10 09:30:00,126.6,128.32,126.6,127.75,245051.0,120.7576,122.3982,120.7576,121.8545,245051.0
2022-03-10 10:00:00,127.68,128.55,127.48,127.48,261522.0,121.7877,122.6176,121.5969,121.5969,261522.0
2022-03-10 10:30:00,127.49,128.1,127.1,127.4,144472.0,121.6065,122.1883,121.2345,121.5206,144472.0
2022-03-10 11:00:00,127.35,127.56,126.66,126.83,85857.0,121.4729,121.6732,120.8148,120.9769,85857.0
2022-03-10 11:30:00,126.87,127.17,126.72,127.02,74675.0,121.0151,121.3012,120.872,121.1582,74675.0
2022-03-10 12:00:00,127.03,127.3,126.7,127.27,63821.0,121.1677,121.4252,120.8529,121.3966,63821.0
2022-03-10 12:30:00,127.23,127.36,126.95,127.21,90766.0,121.3585,121.4825,121.0914,121.3394,90766.0
2022-03-10 13:00:00,127.2,127.64,126.89,127.61,203743.0,121.3299,121.7496,121.0342,121.7209,203743.0
2022-03-10 13:30:00,127.6,127.98,127.55,127.9,83239.0,121.7114,122.0739,121.6637,121.9976,83239.0
2022-03-10 14:00:00,127.89,128.67,127.88,128.67,141605.0,121.988,122.732,121.9785,122.732,141605.0
2022-03-10 14:30:00,128.7,129.08,128.48,128.96,126132.0,122.7606,123.1231,122.5508,123.0086,126132.0
2022-03-10 15:00:00,128.99,129.01,128.46,128.77,120300.0,123.0373,123.0563,122.5317,122.8274,120300.0
2022-03-10 15:30:00,128.85,129.68,128.41,129.56,571869.0,122.9037,123.6954,122.484,123.581,571869.0
2022-03-11 09:30:00,129.32,129.92,128.31,128.31,130145.0,123.352,123.9243,122.3886,122.3886,130145.0
2022-03-11 10:00:00,128.23,128.38,127.02,127.02,184463.0,122.3123,122.4554,121.1582,121.1582,184463.0
2022-03-11 10:30:00,126.94,128.26,126.51,128.04,121816.0,121.0819,122.3409,120.6717,122.1311,121816.0
2022-03-11 11:00:00,128.07,128.14,127.5,127.83,80162.0,122.1597,122.2265,121.616,121.9308,80162.0
2022-03-11 11:30:00,127.84,127.91,127.18,127.5,169133.0,121.9403,122.0071,121.3108,121.616,169133.0
2022-03-11 12:00:00,127.46,127.48,127.09,127.19,47087.0,121.5779,121.5969,121.2249,121.3203,47087.0
2022-03-11 12:30:00,127.18,127.39,127.16,127.27,50511.0,121.3108,121.5111,121.2917,121.3966,50511.0
2022-03-11 13:00:00,127.27,127.66,127.21,127.44,59866.0,121.3966,121.7686,121.3394,121.5588,59866.0
2022-03-11 13:30:00,127.45,127.49,126.95,127.37,140675.0,121.5683,121.6065,121.0914,121.492,140675.0
2022-03-11 14:00:00,127.26,127.66,127.15,127.63,85690.0,121.3871,121.7686,121.2822,121.74,85690.0
2022-03-11 14:30:00,127.56,127.59,127.02,127.24,83058.0,121.6732,121.7019,121.1582,121.368,83058.0
2022-03-11 15:00:00,127.21,127.25,126.86,126.86,76807.0,121.3394,121.3776,121.0056,121.0056,76807.0
2022-03-11 15:30:00,126.84,126.84,126.19,126.31,354466.0,120.9865,120.9865,120.3665,120.4809,354466.0
2022-03-14 09:30:00,126.58,127.55,126.23,127.27,116125.0,120.7385,121.6637,120.4046,121.3966,116125.0
2022-03-14 10:00:00,127.27,127.43,126.86,127.25,217056.0,121.3966,121.5492,121.0056,121.3776,217056.0
2022-03-14 10:30:00,127.21,128.42,127.15,128.42,92551.0,121.3394,122.4936,121.2822,122.4936,92551.0
2022-03-14 11:00:00,128.42,128.43,127.61,127.66,54517.0,122.4936,122.5031,121.7209,121.7686,54517.0
2022-03-14 11:30:00,127.63,127.78,127.2,127.27,62124.0,121.74,121.8831,121.3299,121.3966,62124.0
2022-03-14 12:00:00,127.25,127.26,126.62,126.72,179747.0,121.3776,121.3871,120.7766,120.872,179747.0
2022-03-14 12:30:00,126.77,126.93,126.31,126.53,241541.0,120.9197,121.0723,120.4809,120.6908,241541.0
2022-03-14 13:00:00,126.51,126.87,126.5,126.77,115798.0,120.6717,121.0151,120.6622,120.9197,115798.0
2022-03-14 13:30:00,126.79,126.84,125.83,125.95,105443.0,120.9388,120.9865,120.0231,120.1375,105443.0
2022-03-14 14:00:00,125.95,126.18,125.63,125.63,75519.0,120.1375,120.3569,119.8323,119.8323,75519.0
2022-03-14 14:30:00,125.65,126.03,125.58,126.0,70932.0,119.8514,120.2139,119.7846,120.1852,70932.0
2022-03-14 15:00:00,126.0,126.55,125.93,126.34,151065.0,120.1852,120.7099,120.1185,120.5096,151065.0
2022-03-14 15:30:00,126.37,126.44,126.08,126.23,285994.0,120.5382,120.6049,120.2615,120.4046,285994.0
2022-03-15 09:30:00,127.64,128.57,127.01,128.55,180520.0,121.7496,122.6366,121.1486,122.6176,180520.0
2022-03-15 10:00:00,128.58,128.92,128.15,128.88,78602.0,122.6462,122.9705,122.236,122.9323,78602.0
2022-03-15 10:30:00,128.9,129.03,128.39,128.71,73956.0,122.9514,123.0754,122.4649,122.7702,73956.0
2022-03-15 11:00:00,128.7,129.05,128.57,128.81,66317.0,122.7606,123.0945,122.6366,122.8656,66317.0
2022-03-15 11:30:00,128.81,129.18,128.51,128.65,53322.0,122.8656,123.2185,122.5794,122.7129,53322.0
2022-03-15 12:00:00,128.65,129.31,128.46,129.3,137725.0,122.7129,123.3425,122.5317,123.3329,137725.0
2022-03-15 12:30:00,129.29,129.94,129.23,129.68,118788.0,123.3234,123.9434,123.2662,123.6954,118788.0
2022-03-15 13:00:00,129.69,129.98,129.38,129.38,99408.0,123.705,123.9816,123.4093,123.4093,99408.0
2022-03-15 13:30:00,129.34,129.5,129.11,129.43,62179.0,123.3711,123.5237,123.1517,123.457,62179.0
2022-03-15 14:00:00,129.39,129.5,128.99,129.19,80950.0,123.4188,123.5237,123.0373,123.228,80950.0
2022-03-15 14:30:00,129.15,129.85,129.01,129.84,100097.0,123.1899,123.8576,123.0563,123.848,100097.0
2022-03-15 15:00:00,129.82,130.34,129.73,130.31,98993.0,123.829,124.325,123.7431,124.2963,98993.0
2022-03-15 15:30:00,130.33,130.61,130.05,130.32,425503.0,124.3154,124.5825,124.0483,124.3059,425503.0
2022-03-16 09:30:00,130.44,131.59,130.37,131.59,115672.0,124.7796,125.8796,124.7126,125.8796,115672.0
2022-03-16 10:00:00,131.57,131.84,130.48,130.5,144756.0,125.8605,126.1188,124.8178,124.837,144756.0
2022-03-16 10:30:00,130.55,130.92,130.17,130.78,114066.0,124.8848,125.2387,124.5213,125.1048,114066.0
2022-03-16 11:00:00,130.75,130.97,130.5,130.84,49325.0,125.0761,125.2866,124.837,125.1622,49325.0
2022-03-16 11:30:00,130.87,130.98,130.6,130.96,34638.0,125.1909,125.2961,124.9326,125.277,34638.0
2022-03-16 12:00:00,130.94,131.32,130.84,131.03,53977.0,125.2579,125.6214,125.1622,125.344,53977.0
2022-03-16 12:30:00,131.06,131.15,130.26,130.44,39543.0,125.3726,125.4587,124.6074,124.7796,39543.0
2022-03-16 13:00:00,130.46,130.47,129.81,130.14,76024.0,124.7987,124.8083,124.1769,124.4926,76024.0
2022-03-16 13:30:00,130.15,130.49,130.09,130.36,57329.0,124.5021,124.8274,124.4447,124.703,57329.0
2022-03-16 14:00:00,130.27,130.47,129.11,129.66,86760.0,124.6169,124.8083,123.5073,124.0334,86760.0
2022-03-16 14:30:00,129.6,130.72,129.18,130.35,62382.0,123.976,125.0474,123.5742,124.6935,62382.0
2022-03-16 15:00:00,130.38,131.17,130.2,131.02,67685.0,124.7222,125.4779,124.55,125.3344,67685.0
2022-03-16 15:30:00,131.0,131.63,130.82,131.62,429804.0,125.3153,125.9179,125.1431,125.9083,429804.0
2022-03-17 09:30:00,131.46,132.5,131.46,132.14,206607.0,125.7553,126.7502,125.7553,126.4058,206607.0
2022-03-17 10:00:00,132.16,132.52,131.98,132.11,133838.0,126.4249,126.7693,126.2527,126.3771,133838.0
2022-03-17 10:30:00,132.14,132.16,131.55,131.59,65249.0,126.4058,126.4249,125.8414,125.8796,65249.0
2022-03-17 11:00:00,131.55,132.01,131.49,131.87,57440.0,125.8414,126.2814,125.784,126.1475,57440.0
2022-03-17 11:30:00,131.85,132.32,131.77,132.21,51403.0,126.1284,126.578,126.0518,126.4727,51403.0
2022-03-17 12:00:00,132.21,132.61,132.0,132.61,84695.0,126.4727,126.8554,126.2719,126.8554,84695.0
2022-03-17 12:30:00,132.59,132.71,132.51,132.64,43632.0,126.8363,126.951,126.7597,126.8841,43632.0
2022-03-17 13:00:00,132.64,132.96,132.51,132.89,42911.0,126.8841,127.1902,126.7597,127.1232,42911.0
2022-03-17 13:30:00,132.9,133.48,132.86,133.36,85552.0,127.1328,127.6876,127.0945,127.5728,85552.0
2022-03-17 14:00:00,133.34,133.53,133.03,133.03,41399.0,127.5537,127.7355,127.2572,127.2572,41399.0
2022-03-17 14:30:00,133.05,133.23,133.02,133.13,64077.0,127.2763,127.4485,127.2476,127.3528,64077.0
2022-03-17 15:00:00,133.11,133.26,132.97,133.01,73127.0,127.3337,127.4772,127.1998,127.238,73127.0
2022-03-17 15:30:00,133.03,133.61,132.89,133.6,281822.0,127.2572,127.812,127.1232,127.8024,281822.0
2022-03-18 09:30:00,134.03,135.79,134.0,135.5,544454.0,128.2138,129.8974,128.1851,129.62,544454.0
2022-03-18 10:00:00,135.53,135.66,135.12,135.41,89775.0,129.6487,129.773,129.2565,129.5339,89775.0
2022-03-18 10:30:00,135.38,135.63,135.23,135.46,70641.0,129.5052,129.7443,129.3617,129.5817,70641.0
2022-03-18 11:00:00,135.47,135.9,135.46,135.84,62996.0,129.5913,130.0026,129.5817,129.9452,62996.0
2022-03-18 11:30:00,135.83,136.1,135.08,135.16,85923.0,129.9357,130.1939,129.2182,129.2947,85923.0
2022-03-18 12:00:00,135.19,135.62,134.96,135.49,64926.0,129.3234,129.7348,129.1034,129.6104,64926.0
2022-03-18 12:30:00,135.49,136.09,135.47,136.07,93923.0,129.6104,130.1844,129.5913,130.1652,93923.0
2022-03-18 13:00:00,136.1,136.77,136.03,136.77,60691.0,130.1939,130.8349,130.127,130.8349,60691.0
2022-03-18 13:30:00,136.77,136.84,136.34,136.42,69301.0,130.8349,130.9018,130.4235,130.5001,69301.0
2022-03-18 14:00:00,136.46,136.62,136.24,136.54,61136.0,130.5383,130.6914,130.3279,130.6148,61136.0
2022-03-18 14:30:00,136.57,137.0,136.43,136.78,94800.0,130.6435,131.0549,130.5096,130.8444,94800.0
2022-03-18 15:00:00,136.78,137.1,136.71,136.96,84212.0,130.8444,131.1505,130.7775,131.0166,84212.0
2022-03-18 15:30:00,136.95,137.4,136.84,136.87,360124.0,131.0071,131.4375,130.9018,130.9305,360124.0
2022-03-21 09:30:00,136.25,137.21,135.82,136.01,105454.0,130.3374,131.2558,129.9261,130.1078,105454.0
2022-03-21 10:00:00,136.07,136.07,135.5,135.63,39978.0,130.1652,130.1652,129.62,129.7443,39978.0
2022-03-21 10:30:00,135.64,136.05,135.56,135.89,52021.0,129.7539,130.1461,129.6774,129.9931,52021.0
2022-03-21 11:00:00,135.9,136.25,135.8,136.11,38991.0,130.0026,130.3374,129.907,130.2035,38991.0
2022-03-21 11:30:00,136.14,136.39,135.99,136.31,48635.0,130.2322,130.4714,130.0887,130.3948,48635.0
2022-03-21 12:00:00,136.34,136.41,136.21,136.33,37559.0,130.4235,130.4905,130.2992,130.414,37559.0
2022-03-21 12:30:00,136.31,136.31,135.54,135.54,40865.0,130.3948,130.3948,129.6582,129.6582,40865.0
2022-03-21 13:00:00,135.53,135.6,135.25,135.49,35303.0,129.6487,129.7156,129.3808,129.6104,35303.0
2022-03-21 13:30:00,135.44,135.88,135.44,135.87,29390.0,129.5626,129.9835,129.5626,129.9739,29390.0
2022-03-21 14:00:00,135.94,135.94,135.36,135.83,44972.0,130.0409,130.0409,129.4861,129.9357,44972.0
2022-03-21 14:30:00,135.84,136.03,135.53,135.53,38587.0,129.9452,130.127,129.6487,129.6487,38587.0
2022-03-21 15:00:00,135.58,136.18,135.58,136.08,51923.0,129.6965,130.2705,129.6965,130.1748,51923.0
2022-03-21 15:30:00,136.11,136.11,135.43,135.97,174856.0,130.2035,130.2035,129.553,130.0696,174856.0
2022-03-22 09:30:00,135.9,136.78,135.9,136.15,105170.0,130.0026,130.8444,130.0026,130.2418,105170.0
2022-03-22 10:00:00,136.27,136.53,136.01,136.33,64631.0,130.3566,130.6053,130.1078,130.414,64631.0
2022-03-22 10:30:00,136.34,136.91,135.99,136.05,66198.0,130.4235,130.9688,130.0887,130.1461,66198.0
2022-03-22 11:00:00,136.1,136.13,135.62,135.97,45722.0,130.1939,130.2226,129.7348,130.0696,45722.0
2022-03-22 11:30:00,135.97,136.12,135.79,136.06,40850.0,130.0696,130.2131,129.8974,130.1557,40850.0
2022-03-22 12:00:00,136.08,136.37,136.08,136.2,42572.0,130.1748,130.4522,130.1748,130.2896,42572.0
2022-03-22 12:30:00,136.15,136.29,135.85,136.24,31709.0,130.2418,130.3757,129.9548,130.3279,31709.0
2022-03-22 13:00:00,136.21,136.45,136.18,136.33,38096.0,130.2992,130.5287,130.2705,130.414,38096.0
2022-03-22 13:30:00,136.32,136.63,136.25,136.47,34356.0,130.4044,130.7009,130.3374,130.5479,34356.0
2022-03-22 14:00:00,136.47,136.55,136.31,136.35,31546.0,130.5479,130.6244,130.3948,130.4331,31546.0
2022-03-22 14:30:00,136.32,136.49,136.29,136.34,49888.0,130.4044,130.567,130.3757,130.4235,49888.0
2022-03-22 15:00:00,136.31,136.54,136.23,136.34,54080.0,130.3948,130.6148,130.3183,130.4235,54080.0
2022-03-22 15:30:00,136.33,136.53,136.09,136.41,338594.0,130.414,130.6053,130.1844,130.4905,338594.0
2022-03-23 09:30:00,136.0,136.04,135.15,135.3,107921.0,130.0983,130.1365,129.2852,129.4287,107921.0
2022-03-23 10:00:00,135.3,135.73,135.25,135.47,96385.0,129.4287,129.84,129.3808,129.5913,96385.0
2022-03-23 10:30:00,135.5,135.65,135.28,135.55,77729.0,129.62,129.7635,129.4095,129.6678,77729.0
2022-03-23 11:00:00,135.57,135.57,134.84,135.08,76288.0,129.6869,129.6869,128.9886,129.2182,76288.0
2022-03-23 11:30:00,135.09,135.2,134.77,134.98,78219.0,129.2278,129.333,128.9217,129.1225,78219.0
2022-03-23 12:00:00,135.0,135.38,134.74,135.38,57948.0,129.1417,129.5052,128.893,129.5052,57948.0
2022-03-23 12:30:00,135.34,135.5,135.08,135.21,32827.0,129.4669,129.62,129.2182,129.3426,32827.0
2022-03-23 13:00:00,135.17,135.32,135.06,135.06,44478.0,129.3043,129.4478,129.1991,129.1991,44478.0
2022-03-23 13:30:00,135.04,135.22,134.79,135.03,68176.0,129.1799,129.3521,128.9408,129.1704,68176.0
2022-03-23 14:00:00,135.05,135.28,134.95,135.28,58393.0,129.1895,129.4095,129.0938,129.4095,58393.0
2022-03-23 14:30:00,135.27,135.32,135.09,135.18,64370.0,129.4,129.4478,129.2278,129.3139,64370.0
2022-03-23 15:00:00,135.18,135.33,135.12,135.31,72424.0,129.3139,129.4574,129.2565,129.4382,72424.0
2022-03-23 15:30:00,135.29,135.32,134.69,134.89,275011.0,129.4191,129.4478,128.8451,129.0364,275011.0
2022-03-24 09:30:00,135.48,135.65,134.06,134.56,254754.0,129.6008,129.7635,128.2425,128.7208,254754.0
2022-03-24 10:00:00,134.49,135.0,134.49,134.67,101693.0,128.6538,129.1417,128.6538,128.826,101693.0
2022-03-24 10:30:00,134.64,134.9,134.47,134.5,77292.0,128.7973,129.046,128.6347,128.6634,77292.0
2022-03-24 11:00:00,134.5,134.87,134.46,134.64,50522.0,128.6634,129.0173,128.6251,128.7973,50522.0
2022-03-24 11:30:00,134.72,134.83,134.45,134.78,84723.0,128.8738,128.979,128.6155,128.9312,84723.0
2022-03-24 12:00:00,134.78,134.93,134.63,134.67,71291.0,128.9312,129.0747,128.7877,128.826,71291.0
2022-03-24 12:30:00,134.73,134.81,134.64,134.75,50638.0,128.8834,128.9599,128.7973,128.9025,50638.0
2022-03-24 13:00:00,134.75,135.05,134.69,134.99,52400.0,128.9025,129.1895,128.8451,129.1321,52400.0
2022-03-24 13:30:00,134.99,135.01,134.8,134.84,45753.0,129.1321,129.1512,128.9504,128.9886,45753.0
2022-03-24 14:00:00,134.83,134.92,134.68,134.77,78909.0,128.979,129.0651,128.8356,128.9217,78909.0
2022-03-24 14:30:00,134.75,134.93,134.71,134.81,75075.0,128.9025,129.0747,128.8643,128.9599,75075.0
2022-03-24 15:00:00,134.79,134.98,134.73,134.97,75479.0,128.9408,129.1225,128.8834,129.113,75479.0
2022-03-24 15:30:00,134.97,135.1,134.73,135.1,434737.0,129.113,129.2373,128.8834,129.2373,434737.0
2022-03-25 09:30:00,135.62,135.88,134.95,135.32,191554.0,129.7348,129.9835,129.0938,129.4478,191554.0
2022-03-25 10:00:00,135.34,135.65,135.12,135.59,81924.0,129.4669,129.7635,129.2565,129.7061,81924.0
2022-03-25 10:30:00,135.62,135.74,135.45,135.63,79177.0,129.7348,129.8496,129.5721,129.7443,79177.0
2022-03-25 11:00:00,135.65,135.67,134.94,135.15,69212.0,129.7635,129.7826,129.0843,129.2852,69212.0
2022-03-25 11:30:00,135.11,135.47,135.05,135.24,48030.0,129.2469,129.5913,129.1895,129.3713,48030.0
2022-03-25 12:00:00,135.27,135.5,135.19,135.32,59011.0,129.4,129.62,129.3234,129.4478,59011.0
2022-03-25 12:30:00,135.32,135.34,134.99,135.12,47036.0,129.4478,129.4669,129.1321,129.2565,47036.0
2022-03-25 13:00:00,135.09,135.12,134.78,134.87,47414.0,129.2278,129.2565,128.9312,129.0173,47414.0
2022-03-25 13:30:00,134.88,135.19,134.81,135.16,39713.0,129.0269,129.3234,128.9599,129.2947,39713.0
2022-03-25 14:00:00,135.17,135.34,134.97,135.03,54963.0,129.3043,129.4669,129.113,129.1704,54963.0
2022-03-25 14:30:00,135.01,135.06,134.65,134.82,53567.0,129.1512,129.1991,128.8069,128.9695,53567.0
2022-03-25 15:00:00,134.84,134.88,134.52,134.6,69219.0,128.9886,129.0269,128.6825,128.759,69219.0
2022-03-25 15:30:00,134.59,135.27,134.51,135.26,195022.0,128.7495,129.4,128.6729,129.3904,195022.0
2022-03-28 09:30:00,135.17,135.6,134.91,135.24,134569.0,129.3043,129.7156,129.0556,129.3713,134569.0
2022-03-28 10:00:00,135.2,135.3,135.0,135.22,51972.0,129.333,129.4287,129.1417,129.3521,51972.0
2022-03-28 10:30:00,135.22,135.31,134.84,135.23,69935.0,129.3521,129.4382,128.9886,129.3617,69935.0
2022-03-28 11:00:00,135.25,135.29,134.9,135.09,33384.0,129.3808,129.4191,129.046,129.2278,33384.0
2022-03-28 11:30:00,135.09,135.11,134.71,134.8,29476.0,129.2278,129.2469,128.8643,128.9504,29476.0
2022-03-28 12:00:00,134.76,134.96,134.71,134.84,23531.0,128.9121,129.1034,128.8643,128.9886,23531.0
2022-03-28 12:30:00,134.86,135.04,134.78,134.96,37370.0,129.0077,129.1799,128.9312,129.1034,37370.0
2022-03-28 13:00:00,134.98,135.22,134.77,135.18,29846.0,129.1225,129.3521,128.9217,129.3139,29846.0
2022-03-28 13:30:00,135.2,135.31,134.97,135.08,24670.0,129.333,129.4382,129.113,129.2182,24670.0
2022-03-28 14:00:00,135.04,135.18,135.01,135.04,31369.0,129.1799,129.3139,129.1512,129.1799,31369.0
2022-03-28 14:30:00,135.06,135.37,134.96,135.35,45396.0,129.1991,129.4956,129.1034,129.4765,45396.0
2022-03-28 15:00:00,135.35,135.36,135.0,135.08,55644.0,129.4765,129.4861,129.1417,129.2182,55644.0
2022-03-28 15:30:00,135.09,135.2,134.98,135.17,230406.0,129.2278,129.333,129.1225,129.3043,230406.0
2022-03-29 09:30:00,135.28,135.49,131.91,132.0,353460.0,129.4095,129.6104,126.1858,126.2719,353460.0
2022-03-29 10:00:00,131.99,132.93,131.99,132.93,92254.0,126.2623,127.1615,126.2623,127.1615,92254.0
2022-03-29 10:30:00,132.97,133.2,132.22,132.36,119959.0,127.1998,127.4198,126.4823,126.6162,119959.0
2022-03-29 11:00:00,132.39,132.45,131.8,132.19,74878.0,126.6449,126.7023,126.0805,126.4536,74878.0
2022-03-29 11:30:00,132.18,132.43,132.09,132.26,74394.0,126.444,126.6832,126.358,126.5206,74394.0
2022-03-29 12:00:00,132.28,132.29,131.48,131.74,80158.0,126.5397,126.5493,125.7744,126.0231,80158.0
2022-03-29 12:30:00,131.75,132.15,131.71,131.88,53432.0,126.0327,126.4153,125.9944,126.1571,53432.0
2022-03-29 13:00:00,131.89,132.29,131.81,132.16,38570.0,126.1666,126.5493,126.0901,126.4249,38570.0
2022-03-29 13:30:00,132.16,132.31,131.99,132.21,42732.0,126.4249,126.5684,126.2623,126.4727,42732.0
2022-03-29 14:00:00,132.21,132.45,132.07,132.45,54973.0,126.4727,126.7023,126.3388,126.7023,54973.0
2022-03-29 14:30:00,132.42,132.7,132.35,132.64,47902.0,126.6736,126.9415,126.6067,126.8841,47902.0
2022-03-29 15:00:00,132.61,132.85,132.56,132.85,58430.0,126.8554,127.085,126.8076,127.085,58430.0
2022-03-29 15:30:00,132.85,133.07,132.52,132.66,301997.0,127.085,127.2954,126.7693,126.9032,301997.0
2022-03-30 09:30:00,132.65,134.1,132.65,133.78,130478.0,126.8937,128.2807,126.8937,127.9746,130478.0
2022-03-30 10:00:00,133.77,134.06,133.34,133.69,61250.0,127.965,128.2425,127.5537,127.8885,61250.0
2022-03-30 10:30:00,133.73,134.31,133.56,134.05,44051.0,127.9268,128.4816,127.7642,128.2329,44051.0
2022-03-30 11:00:00,134.09,134.67,134.06,134.45,62125.0,128.2712,128.826,128.2425,128.6155,62125.0
2022-03-30 11:30:00,134.44,134.64,134.4,134.6,38947.0,128.606,128.7973,128.5677,128.759,38947.0
2022-03-30 12:00:00,134.59,134.65,134.37,134.41,39844.0,128.7495,128.8069,128.539,128.5773,39844.0
2022-03-30 12:30:00,134.42,134.68,134.41,134.54,35329.0,128.5868,128.8356,128.5773,128.7016,35329.0
2022-03-30 13:00:00,134.56,134.69,134.38,134.52,48003.0,128.7208,128.8451,128.5486,128.6825,48003.0
2022-03-30 13:30:00,134.5,134.5,134.17,134.29,47235.0,128.6634,128.6634,128.3477,128.4625,47235.0
2022-03-30 14:00:00,134.31,134.55,134.1,134.13,39386.0,128.4816,128.7112,128.2807,128.3094,39386.0
2022-03-30 14:30:00,134.12,134.17,133.66,133.7,41637.0,128.2999,128.3477,127.8598,127.8981,41637.0
2022-03-30 15:00:00,133.69,133.78,133.41,133.69,100846.0,127.8885,127.9746,127.6207,127.8885,100846.0
2022-03-30 15:30:00,133.7,134.36,133.61,134.35,278678.0,127.8981,128.5294,127.812,128.5199,278678.0
2022-03-31 09:30:00,134.27,135.11,134.01,134.93,183145.0,128.4434,129.2469,128.1946,129.0747,183145.0
2022-03-31 10:00:00,134.93,135.25,134.42,135.17,159038.0,129.0747,129.3808,128.5868,129.3043,159038.0
2022-03-31 10:30:00,135.17,135.94,135.11,135.91,368269.0,129.3043,130.0409,129.2469,130.0122,368269.0
2022-03-31 11:00:00,135.91,136.04,135.21,135.28,110177.0,130.0122,130.1365,129.3426,129.4095,110177.0
2022-03-31 11:30:00,135.24,135.26,134.83,135.04,69808.0,129.3713,129.3904,128.979,129.1799,69808.0
2022-03-31 12:00:00,135.0,135.02,134.2,134.32,101935.0,129.1417,129.1608,128.3764,128.4912,101935.0
2022-03-31 12:30:00,134.34,134.62,134.28,134.38,77817.0,128.5103,128.7782,128.4529,128.5486,77817.0
2022-03-31 13:00:00,134.39,134.59,134.11,134.19,47179.0,128.5581,128.7495,128.2903,128.3668,47179.0
2022-03-31 13:30:00,134.2,134.31,134.0,134.04,57938.0,128.3764,128.4816,128.1851,128.2233,57938.0
2022-03-31 14:00:00,134.0,134.07,133.65,133.76,52634.0,128.1851,128.252,127.8503,127.9555,52634.0
2022-03-31 14:30:00,133.78,133.82,133.52,133.67,62426.0,127.9746,128.0129,127.7259,127.8694,62426.0
2022-03-31 15:00:00,133.69,133.8,133.25,133.37,63196.0,127.8885,127.9937,127.4676,127.5824,63196.0
2022-03-31 15:30:00,133.39,133.41,132.11,132.13,412237.0,127.6015,127.6207,126.3771,126.3962,412237.0
2022-04-01 09:30:00,132.13,133.05,131.51,131.92,167307.0,126.3962,127.2763,125.8031,126.1953,167307.0
2022-04-01 10:00:00,131.92,132.85,131.78,132.62,80630.0,126.1953,127.085,126.0614,126.865,80630.0
2022-04-01 10:30:00,132.64,132.66,132.06,132.18,60217.0,126.8841,126.9032,126.3293,126.444,60217.0
2022-04-01 11:00:00,132.13,132.68,131.95,132.65,52017.0,126.3962,126.9223,126.224,126.8937,52017.0
2022-04-01 11:30:00,132.65,132.66,132.04,132.14,39921.0,126.8937,126.9032,126.3101,126.4058,39921.0
2022-04-01 12:00:00,132.14,132.18,131.76,132.18,62271.0,126.4058,126.444,126.0423,126.444,62271.0
2022-04-01 12:30:00,132.15,132.35,131.86,132.19,34678.0,126.4153,126.6067,126.1379,126.4536,34678.0
2022-04-01 13:00:00,132.19,132.33,131.86,131.98,31251.0,126.4536,126.5875,126.1379,126.2527,31251.0
2022-04-01 13:30:00,131.96,132.39,131.96,132.33,35454.0,126.2336,126.6449,126.2336,126.5875,35454.0
2022-04-01 14:00:00,132.33,132.62,132.28,132.53,38714.0,126.5875,126.865,126.5397,126.7789,38714.0
2022-04-01 14:30:00,132.53,132.65,132.39,132.42,39714.0,126.7789,126.8937,126.6449,126.6736,39714.0
2022-04-01 15:00:00,132.42,132.56,131.92,132.0,66118.0,126.6736,126.8076,126.1953,126.2719,66118.0
2022-04-01 15:30:00,132.0,132.79,131.83,132.69,247336.0,126.2719,127.0276,126.1092,126.9319,247336.0
2022-04-04 09:30:00,132.7,132.93,131.59,131.71,107267.0,126.9415,127.1615,125.8796,125.9944,107267.0
2022-04-04 10:00:00,131.69,132.08,131.56,131.94,66151.0,125.9753,126.3484,125.851,126.2145,66151.0
2022-04-04 10:30:00,131.95,132.04,131.04,131.17,64702.0,126.224,126.3101,125.3535,125.4779,64702.0
2022-04-04 11:00:00,131.15,131.33,130.81,130.9,79908.0,125.4587,125.6309,125.1335,125.2196,79908.0
2022-04-04 11:30:00,130.88,131.03,130.76,130.81,76432.0,125.2005,125.344,125.0857,125.1335,76432.0
2022-04-04 12:00:00,130.8,131.11,130.58,130.64,54044.0,125.1239,125.4205,124.9135,124.9709,54044.0
2022-04-04 12:30:00,130.68,130.74,130.05,130.09,46349.0,125.0091,125.0665,124.4065,124.4447,46349.0
2022-04-04 13:00:00,130.1,130.61,130.04,130.57,48936.0,124.4543,124.9422,124.3969,124.9039,48936.0
2022-04-04 13:30:00,130.57,130.68,130.34,130.56,49229.0,124.9039,125.0091,124.6839,124.8943,49229.0
2022-04-04 14:00:00,130.54,130.59,130.33,130.4,48353.0,124.8752,124.923,124.6743,124.7413,48353.0
2022-04-04 14:30:00,130.42,130.5,130.31,130.42,40567.0,124.7604,124.837,124.6552,124.7604,40567.0
2022-04-04 15:00:00,130.42,130.73,130.41,130.62,60768.0,124.7604,125.057,124.7509,124.9517,60768.0
2022-04-04 15:30:00,130.63,130.65,130.38,130.62,245817.0,124.9613,124.9804,124.7222,124.9517,245817.0
2022-04-05 09:30:00,130.75,132.5,130.75,132.0,158791.0,125.0761,126.7502,125.0761,126.2719,158791.0
2022-04-05 10:00:00,132.03,132.54,131.97,132.48,202688.0,126.3006,126.7884,126.2432,126.731,202688.0
2022-04-05 10:30:00,132.44,133.15,132.44,132.97,95279.0,126.6928,127.372,126.6928,127.1998,95279.0
2022-04-05 11:00:00,132.96,133.32,132.74,133.29,82726.0,127.1902,127.5346,126.9797,127.5059,82726.0
2022-04-05 11:30:00,133.28,133.52,132.65,132.67,65966.0,127.4963,127.7259,126.8937,126.9128,65966.0
2022-04-05 12:00:00,132.65,132.65,131.76,131.76,54580.0,126.8937,126.8937,126.0423,126.0423,54580.0
2022-04-05 12:30:00,131.76,132.21,131.75,132.03,31534.0,126.0423,126.4727,126.0327,126.3006,31534.0
2022-04-05 13:00:00,132.02,132.14,131.87,131.93,31016.0,126.291,126.4058,126.1475,126.2049,31016.0
2022-04-05 13:30:00,131.94,131.95,131.24,131.25,37504.0,126.2145,126.224,125.5448,125.5544,37504.0
2022-04-05 14:00:00,131.28,131.28,131.03,131.03,87561.0,125.5831,125.5831,125.344,125.344,87561.0
2022-04-05 14:30:00,131.03,131.12,130.68,130.88,93183.0,125.344,125.43,125.0091,125.2005,93183.0
2022-04-05 15:00:00,130.87,131.03,130.51,130.57,55831.0,125.1909,125.344,124.8465,124.9039,55831.0
2022-04-05 15:30:00,130.54,130.56,130.02,130.54,311411.0,124.8752,124.8943,124.3778,124.8752,311411.0
2022-04-06 09:30:00,129.76,130.42,129.51,129.97,183340.0,124.1291,124.7604,123.8899,124.3299,183340.0
2022-04-06 10:00:00,129.96,130.17,128.91,128.95,192871.0,124.3204,124.5213,123.3159,123.3542,192871.0
2022-04-06 10:30:00,128.94,129.36,128.54,129.16,183608.0,123.3446,123.7464,122.962,123.5551,183608.0
2022-04-06 11:00:00,129.13,129.26,128.8,129.08,90942.0,123.5264,123.6508,123.2107,123.4786,90942.0
2022-04-06 11:30:00,129.1,129.25,128.95,129.0,110461.0,123.4977,123.6412,123.3542,123.402,110461.0
2022-04-06 12:00:00,129.02,129.65,128.99,129.43,75821.0,123.4212,124.0238,123.3925,123.8134,75821.0
2022-04-06 12:30:00,129.43,129.69,129.39,129.56,62052.0,123.8134,124.0621,123.7751,123.9377,62052.0
2022-04-06 13:00:00,129.54,129.81,129.5,129.59,45178.0,123.9186,124.1769,123.8803,123.9664,45178.0
2022-04-06 13:30:00,129.58,129.61,128.92,128.96,66830.0,123.9569,123.9856,123.3255,123.3638,66830.0
2022-04-06 14:00:00,128.96,129.42,128.37,128.88,90204.0,123.3638,123.8038,122.7994,123.2872,90204.0
2022-04-06 14:30:00,128.91,129.21,128.83,129.16,150469.0,123.3159,123.6029,123.2394,123.5551,150469.0
2022-04-06 15:00:00,129.21,129.45,128.54,128.59,105515.0,123.6029,123.8325,122.962,123.0098,105515.0
2022-04-06 15:30:00,128.58,129.23,128.58,129.13,454725.0,123.0003,123.6221,123.0003,123.5264,454725.0
2022-04-07 09:30:00,129.11,129.76,128.3,128.58,160906.0,123.5073,124.1291,122.7324,123.0003,160906.0
2022-04-07 10:00:00,128.55,128.85,128.1,128.58,173377.0,122.9716,123.2586,122.5411,123.0003,173377.0
2022-04-07 10:30:00,128.61,129.06,128.58,128.98,100678.0,123.029,123.4594,123.0003,123.3829,100678.0
2022-04-07 11:00:00,128.99,129.14,128.4,128.54,333896.0,123.3925,123.536,122.8281,122.962,333896.0
2022-04-07 11:30:00,128.56,128.8,128.3,128.42,209937.0,122.9811,123.2107,122.7324,122.8472,209937.0
2022-04-07 12:00:00,128.44,129.17,128.42,128.75,185779.0,122.8663,123.5647,122.8472,123.1629,185779.0
2022-04-07 12:30:00,128.73,128.98,128.48,128.81,145349.0,123.1438,123.3829,122.9046,123.2203,145349.0
2022-04-07 13:00:00,128.79,128.93,128.63,128.84,160572.0,123.2012,123.3351,123.0481,123.249,160572.0
2022-04-07 13:30:00,128.86,129.11,128.69,129.1,190365.0,123.2681,123.5073,123.1055,123.4977,190365.0
2022-04-07 14:00:00,129.13,129.56,129.07,129.39,70838.0,123.5264,123.9377,123.469,123.7751,70838.0
2022-04-07 14:30:00,129.38,130.0,129.18,130.0,121910.0,123.7656,124.3586,123.5742,124.3586,121910.0
2022-04-07 15:00:00,129.98,130.35,129.86,130.08,132174.0,124.3395,124.6935,124.2247,124.4352,132174.0
2022-04-07 15:30:00,130.07,130.38,129.6,129.88,380894.0,124.4256,124.7222,123.976,124.2439,380894.0
2022-04-08 09:30:00,130.41,131.85,130.4,131.28,143121.0,124.7509,126.1284,124.7413,125.5831,143121.0
2022-04-08 10:00:00,131.31,131.67,130.66,131.59,205097.0,125.6118,125.9562,124.99,125.8796,205097.0
2022-04-08 10:30:00,131.59,132.07,131.51,132.01,133421.0,125.8796,126.3388,125.8031,126.2814,133421.0
2022-04-08 11:00:00,132.01,132.3,131.21,131.54,456381.0,126.2814,126.5588,125.5161,125.8318,456381.0
2022-04-08 11:30:00,131.55,131.6,131.02,131.06,321044.0,125.8414,125.8892,125.3344,125.3726,321044.0
2022-04-08 12:00:00,131.04,131.2,131.01,131.1,238643.0,125.3535,125.5066,125.3248,125.4109,238643.0
2022-04-08 12:30:00,131.11,131.11,130.42,130.62,263244.0,125.4205,125.4205,124.7604,124.9517,263244.0
2022-04-08 13:00:00,130.62,130.69,130.18,130.28,239162.0,124.9517,125.0187,124.5308,124.6265,239162.0
2022-04-08 13:30:00,130.27,130.28,129.84,130.09,273234.0,124.6169,124.6265,124.2056,124.4447,273234.0
2022-04-08 14:00:00,130.09,130.6,129.92,130.33,188747.0,124.4447,124.9326,124.2821,124.6743,188747.0
2022-04-08 14:30:00,130.35,130.46,129.68,130.16,228461.0,124.6935,124.7987,124.0525,124.5117,228461.0
2022-04-08 15:00:00,130.14,130.45,130.1,130.34,134187.0,124.4926,124.7891,124.4543,124.6839,134187.0
2022-04-08 15:30:00,130.35,130.46,129.88,129.9,711263.0,124.6935,124.7987,124.2439,124.263,711263.0
2022-04-11 09:30:00,129.49,129.79,126.93,126.97,160460.0,123.8708,124.1578,121.4219,121.4601,160460.0
2022-04-11 10:00:00,126.87,127.51,126.72,127.14,167064.0,121.3645,121.9767,121.221,121.6228,167064.0
2022-04-11 10:30:00,127.13,128.28,126.87,128.21,151429.0,121.6132,122.7133,121.3645,122.6463,151429.0
2022-04-11 11:00:00,128.27,128.5,128.02,128.12,216425.0,122.7037,122.9237,122.4646,122.5602,216425.0
2022-04-11 11:30:00,128.11,128.43,127.37,127.44,284505.0,122.5507,122.8568,121.8428,121.9097,284505.0
2022-04-11 12:00:00,127.45,127.5,126.86,127.07,287844.0,121.9193,121.9671,121.3549,121.5558,287844.0
2022-04-11 12:30:00,127.06,128.02,127.06,128.0,190649.0,121.5462,122.4646,121.5462,122.4454,190649.0
2022-04-11 13:00:00,128.0,128.04,127.04,127.4,377326.0,122.4454,122.4837,121.5271,121.8715,377326.0
2022-04-11 13:30:00,127.43,128.07,127.39,128.05,49698.0,121.9002,122.5124,121.8619,122.4933,49698.0
2022-04-11 14:00:00,128.05,128.12,127.83,128.01,68625.0,122.4933,122.5602,122.2828,122.455,68625.0
2022-04-11 14:30:00,127.99,128.59,127.98,128.41,53114.0,122.4359,123.0098,122.4263,122.8376,53114.0
2022-04-11 15:00:00,128.41,128.51,127.9,127.91,69377.0,122.8376,122.9333,122.3498,122.3593,69377.0
2022-04-11 15:30:00,127.91,128.16,127.61,128.11,450733.0,122.3593,122.5985,122.0724,122.5507,450733.0
2022-04-12 09:30:00,127.89,129.27,127.81,128.27,133599.0,122.3402,123.6603,122.2637,122.7037,133599.0
2022-04-12 10:00:00,128.28,128.47,127.87,128.15,90928.0,122.7133,122.895,122.3211,122.5889,90928.0
2022-04-12 10:30:00,128.2,128.29,127.89,127.89,87678.0,122.6368,122.7229,122.3402,122.3402,87678.0
2022-04-12 11:00:00,127.91,128.09,127.56,127.67,87519.0,122.3593,122.5315,122.0245,122.1298,87519.0
2022-04-12 11:30:00,127.69,127.82,127.37,127.44,150551.0,122.1489,122.2732,121.8428,121.9097,150551.0
2022-04-12 12:00:00,127.45,127.47,126.91,126.92,147731.0,121.9193,121.9384,121.4027,121.4123,147731.0
2022-04-12 12:30:00,126.9,127.01,126.66,126.87,87706.0,121.3932,121.4984,121.1636,121.3645,87706.0
2022-04-12 13:00:00,126.88,126.92,126.12,126.27,165754.0,121.374,121.4123,120.647,120.7905,165754.0
2022-04-12 13:30:00,126.27,126.32,125.82,125.9,68055.0,120.7905,120.8383,120.36,120.4366,68055.0
2022-04-12 14:00:00,125.91,126.18,125.38,125.47,54961.0,120.4461,120.7044,119.9391,120.0252,54961.0
2022-04-12 14:30:00,125.44,125.59,125.07,125.56,92752.0,119.9965,120.14,119.6426,120.1113,92752.0
2022-04-12 15:00:00,125.53,125.55,124.81,124.88,112040.0,120.0826,120.1018,119.3939,119.4608,112040.0
2022-04-12 15:30:00,124.85,124.93,124.6,124.78,416633.0,119.4321,119.5087,119.193,119.3652,416633.0
2022-04-13 09:30:00,124.74,125.58,124.39,124.87,186405.0,119.3269,120.1305,118.9921,119.4513,186405.0
2022-04-13 10:00:00,124.91,124.92,124.22,124.67,72260.0,119.4895,119.4991,118.8295,119.2599,72260.0
2022-04-13 10:30:00,124.65,125.24,124.5,125.23,107177.0,119.2408,119.8052,119.0973,119.7956,107177.0
2022-04-13 11:00:00,125.21,125.27,124.88,125.18,50637.0,119.7765,119.8339,119.4608,119.7478,50637.0
2022-04-13 11:30:00,125.16,125.2,124.75,124.86,85580.0,119.7287,119.7669,119.3365,119.4417,85580.0
2022-04-13 12:00:00,124.85,125.63,124.84,125.32,132134.0,119.4321,120.1783,119.4226,119.8817,132134.0
2022-04-13 12:30:00,125.33,125.8,125.3,125.73,110457.0,119.8913,120.3409,119.8626,120.2739,110457.0
2022-04-13 13:00:00,125.74,126.1,125.73,125.93,39391.0,120.2835,120.6279,120.2739,120.4653,39391.0
2022-04-13 13:30:00,125.94,125.94,125.51,125.94,48691.0,120.4748,120.4748,120.0635,120.4748,48691.0
2022-04-13 14:00:00,125.94,125.94,125.47,125.52,34267.0,120.4748,120.4748,120.0252,120.0731,34267.0
2022-04-13 14:30:00,125.51,125.87,125.5,125.8,53748.0,120.0635,120.4079,120.0539,120.3409,53748.0
2022-04-13 15:00:00,125.82,125.82,125.64,125.7,51242.0,120.36,120.36,120.1878,120.2452,51242.0
2022-04-13 15:30:00,125.7,125.92,125.58,125.83,273872.0,120.2452,120.4557,120.1305,120.3696,273872.0
2022-04-14 09:30:00,125.73,126.53,125.47,125.98,173123.0,120.2739,121.0392,120.0252,120.5131,173123.0
2022-04-14 10:00:00,126.04,126.47,125.24,125.55,108202.0,120.5705,120.9818,119.8052,120.1018,108202.0
2022-04-14 10:30:00,125.55,126.25,125.45,125.96,119940.0,120.1018,120.7714,120.0061,120.494,119940.0
2022-04-14 11:00:00,125.95,126.03,125.53,125.82,74303.0,120.4844,120.5609,120.0826,120.36,74303.0
2022-04-14 11:30:00,125.82,126.01,125.77,125.83,86192.0,120.36,120.5418,120.3122,120.3696,86192.0
2022-04-14 12:00:00,125.84,125.97,125.15,125.23,47744.0,120.3792,120.5035,119.7191,119.7956,47744.0
2022-04-14 12:30:00,125.24,125.56,125.24,125.55,47618.0,119.8052,120.1113,119.8052,120.1018,47618.0
2022-04-14 13:00:00,125.54,125.56,125.06,125.22,55421.0,120.0922,120.1113,119.633,119.7861,55421.0
2022-04-14 13:30:00,125.23,125.56,125.12,125.52,85797.0,119.7956,120.1113,119.6904,120.0731,85797.0
2022-04-14 14:00:00,125.54,125.67,125.38,125.52,71830.0,120.0922,120.2165,119.9391,120.0731,71830.0
2022-04-14 14:30:00,125.54,125.57,125.01,125.05,61141.0,120.0922,120.1209,119.5852,119.6235,61141.0
2022-04-14 15:00:00,125.01,125.11,124.78,124.83,118335.0,119.5852,119.6808,119.3652,119.413,118335.0
2022-04-14 15:30:00,124.83,124.83,124.04,124.47,556893.0,119.413,119.413,118.6573,119.0686,556893.0
2022-04-18 09:30:00,124.0,124.59,123.44,123.49,94574.0,118.619,119.1834,118.0833,118.1311,94574.0
2022-04-18 10:00:00,123.45,123.45,122.75,122.99,90624.0,118.0929,118.0929,117.4233,117.6528,90624.0
2022-04-18 10:30:00,122.97,123.32,122.87,123.23,71527.0,117.6337,117.9685,117.5381,117.8824,71527.0
2022-04-18 11:00:00,123.21,123.26,122.79,122.96,48398.0,117.8633,117.9111,117.4615,117.6241,48398.0
2022-04-18 11:30:00,122.92,122.99,122.61,122.81,54070.0,117.5859,117.6528,117.2893,117.4807,54070.0
2022-04-18 12:00:00,122.81,123.25,122.81,123.21,59523.0,117.4807,117.9016,117.4807,117.8633,59523.0
2022-04-18 12:30:00,123.2,123.21,122.98,123.1,47280.0,117.8537,117.8633,117.6433,117.7581,47280.0
2022-04-18 13:00:00,123.09,123.28,122.96,123.14,57435.0,117.7485,117.9303,117.6241,117.7963,57435.0
2022-04-18 13:30:00,123.15,123.71,123.14,123.51,79667.0,117.8059,118.3416,117.7963,118.1503,79667.0
2022-04-18 14:00:00,123.53,123.7,123.08,123.13,58184.0,118.1694,118.332,117.7389,117.7868,58184.0
2022-04-18 14:30:00,123.11,123.17,122.8,122.88,56611.0,117.7676,117.825,117.4711,117.5476,56611.0
2022-04-18 15:00:00,122.9,122.94,122.48,122.51,63501.0,117.5668,117.605,117.165,117.1937,63501.0
2022-04-18 15:30:00,122.5,122.66,122.09,122.66,290434.0,117.1841,117.3372,116.7919,117.3372,290434.0
2022-04-19 09:30:00,122.6,122.79,121.56,122.42,319846.0,117.2798,117.4615,116.2849,117.1076,319846.0
2022-04-19 10:00:00,122.45,122.86,122.34,122.71,159581.0,117.1363,117.5285,117.0311,117.385,159581.0
2022-04-19 10:30:00,122.71,122.75,121.94,122.13,152472.0,117.385,117.4233,116.6484,116.8302,152472.0
2022-04-19 11:00:00,122.14,122.96,122.12,122.65,130430.0,116.8397,117.6241,116.8206,117.3276,130430.0
2022-04-19 11:30:00,122.65,122.68,122.36,122.41,101600.0,117.3276,117.3563,117.0502,117.098,101600.0
2022-04-19 12:00:00,122.43,122.47,122.03,122.09,118794.0,117.1171,117.1554,116.7345,116.7919,118794.0
2022-04-19 12:30:00,122.09,122.19,121.89,122.1,181112.0,116.7919,116.8876,116.6006,116.8015,181112.0
2022-04-19 13:00:00,122.21,122.59,122.06,122.39,207691.0,116.9067,117.2702,116.7632,117.0789,207691.0
2022-04-19 13:30:00,122.4,122.81,122.38,122.68,179107.0,117.0884,117.4807,117.0693,117.3563,179107.0
2022-04-19 14:00:00,122.68,122.72,122.23,122.42,109859.0,117.3563,117.3946,116.9258,117.1076,109859.0
2022-04-19 14:30:00,122.43,122.68,122.4,122.55,139905.0,117.1171,117.3563,117.0884,117.2319,139905.0
2022-04-19 15:00:00,122.54,122.7,122.25,122.54,202679.0,117.2224,117.3754,116.945,117.2224,202679.0
2022-04-19 15:30:00,122.54,123.05,122.52,122.91,445677.0,117.2224,117.7102,117.2032,117.5763,445677.0
2022-04-20 09:30:00,123.17,124.21,122.61,124.03,162734.0,117.825,118.8199,117.2893,118.6477,162734.0
2022-04-20 10:00:00,123.97,124.08,123.31,123.89,84217.0,118.5903,118.6955,117.959,118.5138,84217.0
2022-04-20 10:30:00,123.86,124.15,123.84,124.06,66994.0,118.4851,118.7625,118.466,118.6764,66994.0
2022-04-20 11:00:00,124.04,124.05,123.54,123.91,65913.0,118.6573,118.6668,118.179,118.5329,65913.0
2022-04-20 11:30:00,123.89,124.62,123.83,124.58,97799.0,118.5138,119.2121,118.4564,119.1738,97799.0
2022-04-20 12:00:00,124.59,124.94,124.49,124.84,54622.0,119.1834,119.5182,119.0878,119.4226,54622.0
2022-04-20 12:30:00,124.86,125.34,124.85,125.3,50504.0,119.4417,119.9009,119.4321,119.8626,50504.0
2022-04-20 13:00:00,125.27,125.37,125.05,125.14,45497.0,119.8339,119.9296,119.6235,119.7095,45497.0
2022-04-20 13:30:00,125.13,125.26,125.01,125.13,42488.0,119.7,119.8243,119.5852,119.7,42488.0
2022-04-20 14:00:00,125.11,125.27,124.43,124.44,54620.0,119.6808,119.8339,119.0304,119.0399,54620.0
2022-04-20 14:30:00,124.42,124.42,123.65,123.72,129210.0,119.0208,119.0208,118.2842,118.3512,129210.0
2022-04-20 15:00:00,123.79,124.14,123.73,124.03,84528.0,118.4181,118.7529,118.3607,118.6477,84528.0
2022-04-20 15:30:00,124.03,124.22,123.76,123.85,259919.0,118.6477,118.8295,118.3894,118.4755,259919.0
2022-04-21 09:30:00,124.49,124.49,123.3,123.51,191162.0,119.0878,119.0878,117.9494,118.1503,191162.0
2022-04-21 10:00:00,123.48,123.59,122.88,123.04,115851.0,118.1216,118.2268,117.5476,117.7007,115851.0
2022-04-21 10:30:00,123.02,123.05,122.31,122.4,93594.0,117.6815,117.7102,117.0024,117.0884,93594.0
2022-04-21 11:00:00,122.41,122.66,122.28,122.42,118402.0,117.098,117.3372,116.9737,117.1076,118402.0
2022-04-21 11:30:00,122.41,122.47,122.08,122.35,89153.0,117.098,117.1554,116.7823,117.0406,89153.0
2022-04-21 12:00:00,122.34,122.37,122.03,122.2,78123.0,117.0311,117.0598,116.7345,116.8971,78123.0
2022-04-21 12:30:00,122.19,122.33,121.81,121.83,65182.0,116.8876,117.0215,116.5241,116.5432,65182.0
2022-04-21 13:00:00,121.8,121.92,121.33,121.78,85113.0,116.5145,116.6293,116.0649,116.4954,85113.0
2022-04-21 13:30:00,121.81,121.97,121.52,121.77,51801.0,116.5241,116.6771,116.2466,116.4858,51801.0
2022-04-21 14:00:00,121.75,121.75,121.42,121.44,57997.0,116.4667,116.4667,116.151,116.1701,57997.0
2022-04-21 14:30:00,121.42,121.65,121.14,121.21,77223.0,116.151,116.371,115.8831,115.9501,77223.0
2022-04-21 15:00:00,121.19,121.19,120.69,121.02,122525.0,115.931,115.931,115.4527,115.7683,122525.0
2022-04-21 15:30:00,120.98,121.03,120.39,120.68,452605.0,115.7301,115.7779,115.1657,115.4431,452605.0
2022-04-22 09:30:00,120.43,120.97,119.9,120.07,208065.0,115.2039,115.7205,114.6969,114.8596,208065.0
2022-04-22 10:00:00,120.07,120.33,119.37,119.5,140446.0,114.8596,115.1083,114.1899,114.3143,140446.0
2022-04-22 10:30:00,119.5,119.53,118.9,118.91,125249.0,114.3143,114.343,113.7403,113.7499,125249.0
2022-04-22 11:00:00,118.93,119.2,118.81,118.82,233491.0,113.769,114.0273,113.6542,113.6638,233491.0
2022-04-22 11:30:00,118.82,118.95,118.59,118.7,104699.0,113.6638,113.7882,113.4438,113.549,104699.0
2022-04-22 12:00:00,118.69,118.8,118.42,118.72,81908.0,113.5394,113.6447,113.2812,113.5681,81908.0
2022-04-22 12:30:00,118.75,118.82,118.41,118.43,128060.0,113.5968,113.6638,113.2716,113.2907,128060.0
2022-04-22 13:00:00,118.45,118.53,118.29,118.41,101478.0,113.3099,113.3864,113.1568,113.2716,101478.0
2022-04-22 13:30:00,118.4,118.44,118.0,118.13,144772.0,113.262,113.3003,112.8794,113.0037,144772.0
2022-04-22 14:00:00,118.1,118.29,118.0,118.09,83715.0,112.975,113.1568,112.8794,112.9655,83715.0
2022-04-22 14:30:00,118.1,118.11,117.54,117.72,77770.0,112.975,112.9846,112.4393,112.6115,77770.0
2022-04-22 15:00:00,117.73,118.0,117.61,117.64,158325.0,112.6211,112.8794,112.5063,112.535,158325.0
2022-04-22 15:30:00,117.65,118.2,117.09,117.25,654731.0,112.5446,113.0707,112.0089,112.1619,654731.0
2022-04-25 09:30:00,116.57,116.84,115.95,116.12,250503.0,111.5114,111.7697,110.9183,111.081,250503.0
2022-04-25 10:00:00,116.08,116.21,115.58,116.0,280115.0,111.0427,111.1671,110.5644,110.9662,280115.0
2022-04-25 10:30:00,116.0,116.52,115.66,115.72,281278.0,110.9662,111.4636,110.6409,110.6983,281278.0
2022-04-25 11:00:00,115.74,115.97,115.35,115.56,199717.0,110.7175,110.9375,110.3444,110.5453,199717.0
2022-04-25 11:30:00,115.57,115.71,115.03,115.16,210200.0,110.5548,110.6888,110.0383,110.1626,210200.0
2022-04-25 12:00:00,115.17,115.26,114.57,115.06,347894.0,110.1722,110.2583,109.5982,110.067,347894.0
2022-04-25 12:30:00,115.07,115.17,114.51,114.85,195211.0,110.0765,110.1722,109.5408,109.8661,195211.0
2022-04-25 13:00:00,114.87,115.12,114.5,115.01,211423.0,109.8852,110.1244,109.5313,110.0191,211423.0
2022-04-25 13:30:00,115.03,115.27,114.75,115.04,213777.0,110.0383,110.2679,109.7704,110.0478,213777.0
2022-04-25 14:00:00,115.07,115.8,114.87,115.8,196862.0,110.0765,110.7749,109.8852,110.7749,196862.0
2022-04-25 14:30:00,115.82,116.19,115.66,115.98,121484.0,110.794,111.1479,110.6409,110.947,121484.0
2022-04-25 15:00:00,116.0,116.73,115.83,116.48,227398.0,110.9662,111.6645,110.8036,111.4253,227398.0
2022-04-25 15:30:00,116.47,116.92,116.36,116.87,616058.0,111.4158,111.8463,111.3106,111.7984,616058.0
2022-04-26 09:30:00,117.01,117.14,116.07,116.21,128912.0,111.9323,112.0567,111.0331,111.1671,128912.0
2022-04-26 10:00:00,116.23,116.47,115.54,115.96,125275.0,111.1862,111.4158,110.5261,110.9279,125275.0
2022-04-26 10:30:00,115.98,116.5,115.66,116.25,123796.0,110.947,111.4445,110.6409,111.2053,123796.0
2022-04-26 11:00:00,116.22,116.23,115.49,115.52,163648.0,111.1766,111.1862,110.4783,110.507,163648.0
2022-04-26 11:30:00,115.5,115.96,115.35,115.59,111203.0,110.4879,110.9279,110.3444,110.574,111203.0
2022-04-26 12:00:00,115.59,115.77,115.49,115.64,94955.0,110.574,110.7462,110.4783,110.6218,94955.0
2022-04-26 12:30:00,115.6,115.63,114.82,115.21,147906.0,110.5835,110.6122,109.8374,110.2105,147906.0
2022-04-26 13:00:00,115.2,115.2,114.38,114.39,225120.0,110.2009,110.2009,109.4165,109.426,225120.0
2022-04-26 13:30:00,114.38,115.39,114.23,115.09,154850.0,109.4165,110.3826,109.273,110.0957,154850.0
2022-04-26 14:00:00,115.12,115.35,114.97,115.22,80412.0,110.1244,110.3444,109.9809,110.22,80412.0
2022-04-26 14:30:00,115.21,115.37,115.0,115.34,63468.0,110.2105,110.3635,110.0096,110.3348,63468.0
2022-04-26 15:00:00,115.34,115.4,114.55,114.6,92730.0,110.3348,110.3922,109.5791,109.6269,92730.0
2022-04-26 15:30:00,114.6,114.68,114.33,114.33,315691.0,109.6269,109.7035,109.3686,109.3686,315691.0
2022-04-27 09:30:00,114.36,116.37,114.19,116.37,134097.0,109.3973,111.3201,109.2347,111.3201,134097.0
2022-04-27 10:00:00,116.39,116.54,115.71,115.99,149898.0,111.3393,111.4827,110.6888,110.9566,149898.0
2022-04-27 10:30:00,116.0,117.0,115.88,116.51,171496.0,110.9662,111.9228,110.8514,111.454,171496.0
2022-04-27 11:00:00,116.55,116.67,115.75,116.33,130303.0,111.4923,111.6071,110.727,111.2819,130303.0
2022-04-27 11:30:00,116.36,116.62,116.2,116.29,89730.0,111.3106,111.5593,111.1575,111.2436,89730.0
2022-04-27 12:00:00,116.29,116.88,116.14,116.84,127698.0,111.2436,111.808,111.1001,111.7697,127698.0
2022-04-27 12:30:00,116.85,117.19,116.6,117.16,115661.0,111.7793,112.1045,111.5401,112.0758,115661.0
2022-04-27 13:00:00,117.16,117.32,116.78,117.2,148919.0,112.0758,112.2289,111.7123,112.1141,148919.0
2022-04-27 13:30:00,117.24,117.35,116.97,117.14,88578.0,112.1524,112.2576,111.8941,112.0567,88578.0
2022-04-27 14:00:00,117.11,117.3,116.87,116.98,156937.0,112.028,112.2098,111.7984,111.9037,156937.0
2022-04-27 14:30:00,116.98,117.28,116.87,116.94,205846.0,111.9037,112.1906,111.7984,111.8654,205846.0
2022-04-27 15:00:00,116.92,117.07,116.68,116.92,242154.0,111.8463,111.9897,111.6167,111.8463,242154.0
2022-04-27 15:30:00,116.91,117.11,116.56,116.71,683522.0,111.8367,112.028,111.5019,111.6454,683522.0
2022-04-28 09:30:00,117.59,117.62,116.83,117.49,167061.0,112.4872,112.5159,111.7602,112.3915,167061.0
2022-04-28 10:00:00,117.47,117.47,116.9,117.14,161243.0,112.3724,112.3724,111.8271,112.0567,161243.0
2022-04-28 10:30:00,117.1,117.42,116.9,117.34,120444.0,112.0184,112.3246,111.8271,112.248,120444.0
2022-04-28 11:00:00,117.33,117.7,117.3,117.53,82259.0,112.2385,112.5924,112.2098,112.4298,82259.0
2022-04-28 11:30:00,117.56,117.8,117.46,117.71,73363.0,112.4585,112.6881,112.3628,112.602,73363.0
2022-04-28 12:00:00,117.7,117.77,117.22,117.75,63582.0,112.5924,112.6594,112.1332,112.6402,63582.0
2022-04-28 12:30:00,117.76,118.62,117.73,118.23,81542.0,112.6498,113.4725,112.6211,113.0994,81542.0
2022-04-28 13:00:00,118.25,118.88,118.21,118.79,100533.0,113.1185,113.7212,113.0803,113.6351,100533.0
2022-04-28 13:30:00,118.8,119.12,118.64,118.94,145251.0,113.6447,113.9508,113.4916,113.7786,145251.0
2022-04-28 14:00:00,118.93,119.19,118.82,119.0,94678.0,113.769,114.0177,113.6638,113.836,94678.0
2022-04-28 14:30:00,119.03,119.42,118.93,119.33,88263.0,113.8647,114.2378,113.769,114.1517,88263.0
2022-04-28 15:00:00,119.31,119.6,119.31,119.56,92547.0,114.1325,114.41,114.1325,114.3717,92547.0
2022-04-28 15:30:00,119.57,119.59,119.0,119.25,470064.0,114.3813,114.4004,113.836,114.0751,470064.0
2022-04-29 09:30:00,118.35,119.47,118.02,118.37,231594.0,113.2142,114.2856,112.8985,113.2333,231594.0
2022-04-29 10:00:00,118.41,118.66,117.94,118.09,159695.0,113.2716,113.5107,112.822,112.9655,159695.0
2022-04-29 10:30:00,118.09,118.5,117.81,118.17,115246.0,112.9655,113.3577,112.6976,113.042,115246.0
2022-04-29 11:00:00,118.14,118.34,117.95,118.1,117163.0,113.0133,113.2046,112.8316,112.975,117163.0
2022-04-29 11:30:00,118.09,118.5,118.05,118.36,163216.0,112.9655,113.3577,112.9272,113.2238,163216.0
2022-04-29 12:00:00,118.37,118.39,117.74,118.02,238944.0,113.2333,113.2525,112.6307,112.8985,238944.0
2022-04-29 12:30:00,118.02,118.04,117.74,117.84,124578.0,112.8985,112.9177,112.6307,112.7263,124578.0
2022-04-29 13:00:00,117.84,118.06,117.68,117.89,100866.0,112.7263,112.9368,112.5733,112.7742,100866.0
2022-04-29 13:30:00,117.91,117.97,117.74,117.85,100914.0,112.7933,112.8507,112.6307,112.7359,100914.0
2022-04-29 14:00:00,117.85,117.99,117.6,117.69,102475.0,112.7359,112.8698,112.4967,112.5828,102475.0
2022-04-29 14:30:00,117.65,117.74,117.34,117.43,101703.0,112.5446,112.6307,112.248,112.3341,101703.0
2022-04-29 15:00:00,117.42,117.43,116.43,116.44,103281.0,112.3246,112.3341,111.3775,111.3871,103281.0
2022-04-29 15:30:00,116.41,116.83,115.53,115.81,542633.0,111.3584,111.7602,110.5166,110.7844,542633.0
2022-05-02 09:30:00,115.26,116.69,115.0,115.45,175535.0,110.2583,111.6262,110.0096,110.44,175535.0
2022-05-02 10:00:00,115.45,115.8,114.54,115.39,107870.0,110.44,110.7749,109.5695,110.3826,107870.0
2022-05-02 10:30:00,115.35,115.79,114.82,114.84,115744.0,110.3444,110.7653,109.8374,109.8565,115744.0
2022-05-02 11:00:00,114.9,114.9,113.88,114.18,74559.0,109.9139,109.9139,108.9382,109.2252,74559.0
2022-05-02 11:30:00,114.22,114.74,113.98,114.54,87373.0,109.2634,109.7609,109.0338,109.5695,87373.0
2022-05-02 12:00:00,114.6,114.67,113.72,114.21,81475.0,109.6269,109.6939,108.7851,109.2539,81475.0
2022-05-02 12:30:00,114.21,114.4,113.61,113.7,100036.0,109.2539,109.4356,108.6799,108.766,100036.0
2022-05-02 13:00:00,113.7,113.99,113.35,113.45,96096.0,108.766,109.0434,108.4312,108.5268,96096.0
2022-05-02 13:30:00,113.43,113.53,112.63,112.69,93511.0,108.5077,108.6034,107.7424,107.7998,93511.0
2022-05-02 14:00:00,112.69,113.18,112.13,112.34,85617.0,107.7998,108.2686,107.2641,107.465,85617.0
2022-05-02 14:30:00,112.31,112.34,111.72,111.99,119127.0,107.4363,107.465,106.8719,107.1302,119127.0
2022-05-02 15:00:00,111.99,113.43,111.96,113.38,124132.0,107.1302,108.5077,107.1015,108.4599,124132.0
2022-05-02 15:30:00,113.39,113.74,112.99,113.48,549623.0,108.4694,108.8043,108.0868,108.5555,549623.0
2022-05-03 09:30:00,113.47,114.64,113.24,114.42,533263.0,108.546,109.6652,108.3259,109.4547,533263.0
2022-05-03 10:00:00,114.52,114.64,113.82,114.39,239397.0,109.5504,109.6652,108.8808,109.426,239397.0
2022-05-03 10:30:00,114.41,114.76,114.06,114.27,283674.0,109.4452,109.78,109.1104,109.3113,283674.0
2022-05-03 11:00:00,114.29,115.06,114.18,114.8,160649.0,109.3304,110.067,109.2252,109.8183,160649.0
2022-05-03 11:30:00,114.82,115.23,114.29,114.48,96123.0,109.8374,110.2296,109.3304,109.5121,96123.0
2022-05-03 12:00:00,114.48,114.7,113.94,114.33,121657.0,109.5121,109.7226,108.9956,109.3686,121657.0
2022-05-03 12:30:00,114.3,114.57,114.21,114.35,147908.0,109.3399,109.5982,109.2539,109.3878,147908.0
2022-05-03 13:00:00,114.39,114.66,114.12,114.13,158171.0,109.426,109.6843,109.1678,109.1773,158171.0
2022-05-03 13:30:00,114.2,114.51,114.11,114.37,123157.0,109.2443,109.5408,109.1582,109.4069,123157.0
2022-05-03 14:00:00,114.36,114.4,113.91,113.98,94286.0,109.3973,109.4356,108.9669,109.0338,94286.0
2022-05-03 14:30:00,114.01,114.73,113.94,114.71,85453.0,109.0625,109.7513,108.9956,109.7322,85453.0
2022-05-03 15:00:00,114.74,115.12,114.55,114.73,96076.0,109.7609,110.1244,109.5791,109.7513,96076.0
2022-05-03 15:30:00,114.71,114.8,114.23,114.5,370537.0,109.7322,109.8183,109.273,109.5313,370537.0
2022-05-04 09:30:00,114.67,114.8,113.15,113.46,180716.0,109.6939,109.8183,108.2399,108.5364,180716.0
2022-05-04 10:00:00,113.43,113.61,112.66,112.74,106434.0,108.5077,108.6799,107.7711,107.8476,106434.0
2022-05-04 10:30:00,112.74,113.06,112.66,112.79,109398.0,107.8476,108.1538,107.7711,107.8955,109398.0
2022-05-04 11:00:00,112.82,113.22,112.76,113.14,79389.0,107.9242,108.3068,107.8668,108.2303,79389.0
2022-05-04 11:30:00,113.13,113.48,112.91,113.25,76188.0,108.2207,108.5555,108.0103,108.3355,76188.0
2022-05-04 12:00:00,113.25,113.33,112.99,113.26,79014.0,108.3355,108.412,108.0868,108.3451,79014.0
2022-05-04 12:30:00,113.27,113.44,113.14,113.36,83441.0,108.3546,108.5173,108.2303,108.4407,83441.0
2022-05-04 13:00:00,113.36,113.42,112.98,113.06,82302.0,108.4407,108.4981,108.0772,108.1538,82302.0
2022-05-04 13:30:00,113.04,113.42,112.95,113.18,100168.0,108.1346,108.4981,108.0485,108.2686,100168.0
2022-05-04 14:00:00,113.2,113.55,107.53,109.85,1154091.0,108.2877,108.6225,102.8637,105.0831,1154091.0
2022-05-04 14:30:00,109.86,111.09,108.62,110.99,684678.0,105.0926,106.2692,103.9064,106.1736,684678.0
2022-05-04 15:00:00,111.04,111.09,103.0,104.68,465944.0,106.2214,106.2692,98.5303,100.1374,465944.0
2022-05-04 15:30:00,104.74,110.91,104.69,109.78,2675121.0,100.1948,106.0971,100.147,105.0161,2675121.0
2022-05-05 09:30:00,108.17,108.49,105.09,107.06,960345.0,103.476,103.7821,100.5296,102.4141,960345.0
2022-05-05 10:00:00,107.07,107.07,105.62,106.33,641222.0,102.4237,102.4237,101.0366,101.7158,641222.0
2022-05-05 10:30:00,106.34,106.39,104.43,104.83,359067.0,101.7254,101.7732,99.8983,100.2809,359067.0
2022-05-05 11:00:00,104.81,105.48,104.24,105.1,449329.0,100.2618,100.9027,99.7165,100.5392,449329.0
2022-05-05 11:30:00,105.13,105.55,104.45,104.57,393312.0,100.5679,100.9697,99.9174,100.0322,393312.0
2022-05-05 12:00:00,104.56,104.72,104.02,104.16,373433.0,100.0226,100.1757,99.5061,99.64,373433.0
2022-05-05 12:30:00,104.16,104.46,103.74,104.17,318933.0,99.64,99.927,99.2382,99.6495,318933.0
2022-05-05 13:00:00,104.19,104.73,103.91,104.65,252041.0,99.6687,100.1852,99.4008,100.1087,252041.0
2022-05-05 13:30:00,104.65,105.07,103.89,103.95,313401.0,100.1087,100.5105,99.3817,99.4391,313401.0
2022-05-05 14:00:00,103.99,103.99,102.84,102.95,393528.0,99.4774,99.4774,98.3773,98.4825,393528.0
2022-05-05 14:30:00,102.93,103.23,102.67,102.86,310047.0,98.4634,98.7503,98.2146,98.3964,310047.0
2022-05-05 15:00:00,102.86,102.87,100.89,101.21,600193.0,98.3964,98.406,96.5119,96.818,600193.0
2022-05-05 15:30:00,101.21,101.86,101.07,101.84,1406136.0,96.818,97.4398,96.6841,97.4207,1406136.0
2022-05-06 09:30:00,101.36,101.36,98.67,100.25,740667.0,96.9615,96.9615,94.3882,95.8996,740667.0
2022-05-06 10:00:00,100.25,100.76,99.5,99.81,561265.0,95.8996,96.3875,95.1822,95.4787,561265.0
2022-05-06 10:30:00,99.77,101.48,99.34,100.72,679183.0,95.4405,97.0763,95.0291,96.3493,679183.0
2022-05-06 11:00:00,100.7,101.47,100.57,100.7,424708.0,96.3301,97.0667,96.2058,96.3301,424708.0
2022-05-06 11:30:00,100.71,100.92,100.18,100.25,271113.0,96.3397,96.5406,95.8327,95.8996,271113.0
2022-05-06 12:00:00,100.23,100.84,100.03,100.76,313676.0,95.8805,96.464,95.6892,96.3875,313676.0
2022-05-06 12:30:00,100.75,100.91,100.42,100.78,176059.0,96.378,96.531,96.0623,96.4067,176059.0
2022-05-06 13:00:00,100.76,100.91,100.33,100.86,674592.0,96.3875,96.531,95.9762,96.4832,674592.0
2022-05-06 13:30:00,100.87,100.91,99.89,99.93,245842.0,96.4927,96.531,95.5553,95.5935,245842.0
2022-05-06 14:00:00,99.9,99.93,99.28,99.48,250618.0,95.5648,95.5935,94.9717,95.1631,250618.0
2022-05-06 14:30:00,99.5,100.06,99.31,99.52,272040.0,95.1822,95.7179,95.0004,95.2013,272040.0
2022-05-06 15:00:00,99.54,99.76,98.84,98.96,340680.0,95.2205,95.4309,94.5508,94.6656,340680.0
2022-05-06 15:30:00,98.96,100.09,98.92,99.81,860204.0,94.6656,95.7466,94.6274,95.4787,860204.0
2022-05-09 09:30:00,97.87,101.29,97.87,101.17,404288.0,93.6229,96.8945,93.6229,96.7797,404288.0
2022-05-09 10:00:00,101.17,101.72,100.32,101.62,343020.0,96.7797,97.3059,95.9666,97.2102,343020.0
2022-05-09 10:30:00,101.55,102.01,100.59,100.9,336145.0,97.1432,97.5833,96.2249,96.5214,336145.0
2022-05-09 11:00:00,100.87,101.11,100.23,100.53,196544.0,96.4927,96.7223,95.8805,96.1675,196544.0
2022-05-09 11:30:00,100.5,100.75,100.09,100.5,133936.0,96.1388,96.378,95.7466,96.1388,133936.0
2022-05-09 12:00:00,100.49,100.83,99.89,100.37,143717.0,96.1292,96.4545,95.5553,96.0144,143717.0
2022-05-09 12:30:00,100.35,100.48,99.66,99.66,212491.0,95.9953,96.1197,95.3353,95.3353,212491.0
2022-05-09 13:00:00,99.61,99.89,98.8,99.15,161188.0,95.2874,95.5553,94.5126,94.8474,161188.0
2022-05-09 13:30:00,99.14,99.3,98.52,98.89,127404.0,94.8378,94.9909,94.2447,94.5987,127404.0
2022-05-09 14:00:00,98.88,99.1,98.08,98.33,119376.0,94.5891,94.7996,93.8238,94.063,119376.0
2022-05-09 14:30:00,98.3,98.48,97.87,98.1,134976.0,94.0343,94.2065,93.6229,93.8429,134976.0
2022-05-09 15:00:00,98.1,98.31,97.19,97.29,256239.0,93.8429,94.0438,92.9724,93.0681,256239.0
2022-05-09 15:30:00,97.3,97.3,96.55,96.99,789537.0,93.0777,93.0777,92.3602,92.7811,789537.0
2022-05-10 09:30:00,99.19,100.07,97.17,97.58,319623.0,94.8856,95.7275,92.9533,93.3455,319623.0
2022-05-10 10:00:00,97.55,97.98,96.98,97.33,217399.0,93.3168,93.7282,92.7716,93.1064,217399.0
2022-05-10 10:30:00,97.33,97.43,95.8,95.9,203950.0,93.1064,93.202,91.6428,91.7384,203950.0
2022-05-10 11:00:00,95.91,96.16,95.43,96.0,186333.0,91.748,91.9871,91.2888,91.8341,186333.0
2022-05-10 11:30:00,96.05,96.67,95.85,96.64,146932.0,91.8819,92.475,91.6906,92.4463,146932.0
2022-05-10 12:00:00,96.63,96.94,96.06,96.18,126379.0,92.4367,92.7333,91.8915,92.0063,126379.0
2022-05-10 12:30:00,96.17,96.76,95.85,96.66,129162.0,91.9967,92.5611,91.6906,92.4654,129162.0
2022-05-10 13:00:00,96.63,97.18,96.58,97.14,134334.0,92.4367,92.9629,92.3889,92.9246,134334.0
2022-05-10 13:30:00,97.15,97.83,97.08,97.66,178102.0,92.9342,93.5847,92.8672,93.422,178102.0
2022-05-10 14:00:00,97.66,97.88,96.96,96.97,344767.0,93.422,93.6325,92.7524,92.762,344767.0
2022-05-10 14:30:00,96.99,97.44,96.82,97.17,230901.0,92.7811,93.2116,92.6185,92.9533,230901.0
2022-05-10 15:00:00,97.24,97.39,96.53,96.64,201597.0,93.0203,93.1638,92.3411,92.4463,201597.0
2022-05-10 15:30:00,96.6,96.76,96.3,96.43,631091.0,92.408,92.5611,92.1211,92.2454,631091.0
2022-05-11 09:30:00,95.85,97.42,95.59,97.32,315571.0,91.6906,93.1925,91.4419,93.0968,315571.0
2022-05-11 10:00:00,97.32,97.74,96.63,97.32,181625.0,93.0968,93.4986,92.4367,93.0968,181625.0
2022-05-11 10:30:00,97.3,97.4,96.71,96.93,299566.0,93.0777,93.1733,92.5133,92.7237,299566.0
2022-05-11 11:00:00,96.91,97.64,96.69,97.5,167047.0,92.7046,93.4029,92.4941,93.269,167047.0
2022-05-11 11:30:00,97.48,97.65,97.03,97.16,166265.0,93.2499,93.4125,92.8194,92.9437,166265.0
2022-05-11 12:00:00,97.14,97.2,96.49,96.53,169044.0,92.9246,92.982,92.3028,92.3411,169044.0
2022-05-11 12:30:00,96.6,96.76,95.72,95.78,93475.0,92.408,92.5611,91.5662,91.6236,93475.0
2022-05-11 13:00:00,95.75,95.9,95.5,95.54,74028.0,91.5949,91.7384,91.3558,91.394,74028.0
2022-05-11 13:30:00,95.52,95.62,94.89,94.99,98572.0,91.3749,91.4706,90.7722,90.8679,98572.0
2022-05-11 14:00:00,95.01,96.22,95.01,95.91,154898.0,90.887,92.0445,90.887,91.748,154898.0
2022-05-11 14:30:00,95.93,96.32,95.65,95.73,130080.0,91.7671,92.1402,91.4993,91.5758,130080.0
2022-05-11 15:00:00,95.69,95.71,95.33,95.42,161314.0,91.5375,91.5567,91.1932,91.2792,161314.0
2022-05-11 15:30:00,95.41,95.58,94.52,94.55,626557.0,91.2697,91.4323,90.4183,90.447,626557.0
2022-05-12 09:30:00,94.29,96.17,93.52,95.91,292915.0,90.1983,91.9967,89.4617,91.748,292915.0
2022-05-12 10:00:00,95.88,97.19,95.58,96.61,282122.0,91.7193,92.9724,91.4323,92.4176,282122.0
2022-05-12 10:30:00,96.67,97.02,96.43,96.82,133254.0,92.475,92.8098,92.2454,92.6185,133254.0
2022-05-12 11:00:00,96.82,97.09,96.13,96.23,130421.0,92.6185,92.8768,91.9584,92.0541,130421.0
2022-05-12 11:30:00,96.24,96.27,95.0,95.11,74432.0,92.0637,92.0924,90.8775,90.9827,74432.0
2022-05-12 12:00:00,95.11,95.34,94.94,95.24,94186.0,90.9827,91.2027,90.8201,91.1071,94186.0
2022-05-12 12:30:00,95.23,95.7,95.0,95.4,113670.0,91.0975,91.5471,90.8775,91.2601,113670.0
2022-05-12 13:00:00,95.34,95.53,94.9,95.04,159439.0,91.2027,91.3845,90.7818,90.9157,159439.0
2022-05-12 13:30:00,95.03,95.14,94.36,94.59,159909.0,90.9062,91.0114,90.2652,90.4853,159909.0
2022-05-12 14:00:00,94.63,94.77,94.11,94.22,103600.0,90.5235,90.6575,90.0261,90.1313,103600.0
2022-05-12 14:30:00,94.22,94.28,93.62,93.69,102682.0,90.1313,90.1887,89.5574,89.6243,102682.0
2022-05-12 15:00:00,93.67,94.72,93.59,94.42,184048.0,89.6052,90.6096,89.5287,90.3226,184048.0
2022-05-12 15:30:00,94.44,95.51,94.44,95.5,636080.0,90.3418,91.3653,90.3418,91.3558,636080.0
2022-05-13 09:30:00,96.56,97.73,95.77,97.45,265418.0,92.3698,93.489,91.6141,93.2212,265418.0
2022-05-13 10:00:00,97.43,98.39,97.36,98.36,162395.0,93.202,94.1204,93.1351,94.0917,162395.0
2022-05-13 10:30:00,98.36,98.92,98.33,98.86,225807.0,94.0917,94.6274,94.063,94.57,225807.0
2022-05-13 11:00:00,98.84,98.84,98.31,98.57,204915.0,94.5508,94.5508,94.0438,94.2926,204915.0
2022-05-13 11:30:00,98.57,99.22,98.32,98.99,178896.0,94.2926,94.9143,94.0534,94.6943,178896.0
2022-05-13 12:00:00,99.01,99.25,98.75,98.95,103784.0,94.7135,94.943,94.4647,94.6561,103784.0
2022-05-13 12:30:00,98.96,99.18,98.56,98.68,98968.0,94.6656,94.8761,94.283,94.3978,98968.0
2022-05-13 13:00:00,98.68,98.95,98.49,98.56,113337.0,94.3978,94.6561,94.216,94.283,113337.0
2022-05-13 13:30:00,98.58,98.7,98.23,98.3,118915.0,94.3021,94.4169,93.9673,94.0343,118915.0
2022-05-13 14:00:00,98.29,98.29,97.73,97.92,152158.0,94.0247,94.0247,93.489,93.6708,152158.0
2022-05-13 14:30:00,97.91,98.22,97.84,98.2,96425.0,93.6612,93.9577,93.5942,93.9386,96425.0
2022-05-13 15:00:00,98.18,98.74,98.15,98.71,136255.0,93.9195,94.4552,93.8908,94.4265,136255.0
2022-05-13 15:30:00,98.71,98.73,97.98,98.26,509837.0,94.4265,94.4456,93.7282,93.996,509837.0
2022-05-16 09:30:00,97.76,98.28,96.31,96.48,108134.0,93.5177,94.0151,92.1306,92.2932,108134.0
2022-05-16 10:00:00,96.48,97.39,96.32,97.16,105371.0,92.2932,93.1638,92.1402,92.9437,105371.0
2022-05-16 10:30:00,97.15,97.21,96.35,96.37,79354.0,92.9342,92.9916,92.1689,92.188,79354.0
2022-05-16 11:00:00,96.37,97.05,96.24,97.04,141101.0,92.188,92.8385,92.0637,92.8289,141101.0
2022-05-16 11:30:00,97.01,97.36,96.84,97.07,70971.0,92.8002,93.1351,92.6376,92.8576,70971.0
2022-05-16 12:00:00,97.07,97.25,96.65,96.73,46345.0,92.8576,93.0298,92.4559,92.5324,46345.0
2022-05-16 12:30:00,96.73,96.91,96.65,96.86,68085.0,92.5324,92.7046,92.4559,92.6568,68085.0
2022-05-16 13:00:00,96.88,97.42,96.82,97.36,58778.0,92.6759,93.1925,92.6185,93.1351,58778.0
2022-05-16 13:30:00,97.4,97.64,97.37,97.48,84305.0,93.1733,93.4029,93.1446,93.2499,84305.0
2022-05-16 14:00:00,97.48,97.58,97.27,97.57,113486.0,93.2499,93.3455,93.049,93.3359,113486.0
2022-05-16 14:30:00,97.59,97.72,97.29,97.44,90444.0,93.3551,93.4794,93.0681,93.2116,90444.0
2022-05-16 15:00:00,97.46,97.5,97.08,97.19,122789.0,93.2307,93.269,92.8672,92.9724,122789.0
2022-05-16 15:30:00,97.2,97.45,97.0,97.33,532736.0,92.982,93.2212,92.7907,93.1064,532736.0
2022-05-17 09:30:00,98.84,99.5,97.36,98.25,188821.0,94.5508,95.1822,93.1351,93.9864,188821.0
2022-05-17 10:00:00,98.28,98.36,97.76,97.77,94369.0,94.0151,94.0917,93.5177,93.5273,94369.0
2022-05-17 10:30:00,97.76,97.89,97.42,97.72,128983.0,93.5177,93.6421,93.1925,93.4794,128983.0
2022-05-17 11:00:00,97.69,98.02,97.52,97.88,104578.0,93.4507,93.7664,93.2881,93.6325,104578.0
2022-05-17 11:30:00,97.86,98.1,97.83,97.97,80852.0,93.6134,93.8429,93.5847,93.7186,80852.0
2022-05-17 12:00:00,97.95,98.28,97.9,98.08,71029.0,93.6995,94.0151,93.6516,93.8238,71029.0
2022-05-17 12:30:00,98.06,98.29,98.06,98.13,53055.0,93.8047,94.0247,93.8047,93.8716,53055.0
2022-05-17 13:00:00,98.09,98.31,97.93,98.28,101576.0,93.8334,94.0438,93.6803,94.0151,101576.0
2022-05-17 13:30:00,98.28,98.59,98.2,98.46,186830.0,94.0151,94.3117,93.9386,94.1873,186830.0
2022-05-17 14:00:00,98.47,98.81,98.28,98.6,454477.0,94.1969,94.5221,94.0151,94.3213,454477.0
2022-05-17 14:30:00,98.55,99.23,98.52,98.95,180979.0,94.2734,94.9239,94.2447,94.6561,180979.0
2022-05-17 15:00:00,98.95,99.19,98.86,99.15,131474.0,94.6561,94.8856,94.57,94.8474,131474.0
2022-05-17 15:30:00,99.15,99.28,98.9,99.12,429972.0,94.8474,94.9717,94.6082,94.8187,429972.0
2022-05-18 09:30:00,97.86,98.36,96.78,97.07,173435.0,93.6134,94.0917,92.5802,92.8576,173435.0
2022-05-18 10:00:00,97.17,97.18,96.18,96.18,94238.0,92.9533,92.9629,92.0063,92.0063,94238.0
2022-05-18 10:30:00,96.13,96.48,95.95,96.4,100860.0,91.9584,92.2932,91.7862,92.2167,100860.0
2022-05-18 11:00:00,96.43,96.59,95.98,96.05,98829.0,92.2454,92.3985,91.8149,91.8819,98829.0
2022-05-18 11:30:00,96.05,96.43,95.86,96.39,109440.0,91.8819,92.2454,91.7002,92.2072,109440.0
2022-05-18 12:00:00,96.36,96.45,96.2,96.33,135848.0,92.1785,92.2646,92.0254,92.1498,135848.0
2022-05-18 12:30:00,96.3,96.43,96.2,96.3,102203.0,92.1211,92.2454,92.0254,92.1211,102203.0
2022-05-18 13:00:00,96.32,96.32,95.83,95.92,209095.0,92.1402,92.1402,91.6715,91.7575,209095.0
2022-05-18 13:30:00,95.92,96.1,95.57,95.78,222165.0,91.7575,91.9297,91.4227,91.6236,222165.0
2022-05-18 14:00:00,95.75,95.81,95.25,95.59,150604.0,91.5949,91.6523,91.1166,91.4419,150604.0
2022-05-18 14:30:00,95.56,95.66,94.9,94.95,81112.0,91.4132,91.5088,90.7818,90.8296,81112.0
2022-05-18 15:00:00,94.95,95.16,94.69,94.73,101587.0,90.8296,91.0305,90.5809,90.6192,101587.0
2022-05-18 15:30:00,94.73,95.29,94.71,95.16,452288.0,90.6192,91.1549,90.6001,91.0305,452288.0
2022-05-19 09:30:00,93.61,94.49,93.45,93.64,241539.0,89.5478,90.3896,89.3947,89.5765,241539.0
2022-05-19 10:00:00,93.66,94.58,93.52,94.14,258277.0,89.5956,90.4757,89.4617,90.0548,258277.0
2022-05-19 10:30:00,94.09,94.63,93.78,94.48,144100.0,90.007,90.5235,89.7104,90.38,144100.0
2022-05-19 11:00:00,94.48,94.64,94.14,94.54,152950.0,90.38,90.5331,90.0548,90.4374,152950.0
2022-05-19 11:30:00,94.56,95.75,94.56,95.49,278911.0,90.4566,91.5949,90.4566,91.3462,278911.0
2022-05-19 12:00:00,95.48,95.95,95.39,95.58,139007.0,91.3366,91.7862,91.2505,91.4323,139007.0
2022-05-19 12:30:00,95.59,95.6,95.06,95.3,66904.0,91.4419,91.4514,90.9349,91.1645,66904.0
2022-05-19 13:00:00,95.32,95.8,95.14,95.49,142261.0,91.1836,91.6428,91.0114,91.3462,142261.0
2022-05-19 13:30:00,95.5,96.21,95.19,96.08,111311.0,91.3558,92.035,91.0592,91.9106,111311.0
2022-05-19 14:00:00,96.1,96.12,95.63,96.02,88839.0,91.9297,91.9489,91.4801,91.8532,88839.0
2022-05-19 14:30:00,96.04,96.64,95.93,96.62,98802.0,91.8723,92.4463,91.7671,92.4272,98802.0
2022-05-19 15:00:00,96.62,96.92,96.0,96.04,158822.0,92.4272,92.7142,91.8341,91.8723,158822.0
2022-05-19 15:30:00,96.02,96.34,95.83,95.9,385513.0,91.8532,92.1593,91.6715,91.7384,385513.0
2022-05-20 09:30:00,96.48,96.85,96.08,96.49,144638.0,92.2932,92.6472,91.9106,92.3028,144638.0
2022-05-20 10:00:00,96.42,96.59,95.98,96.15,80836.0,92.2359,92.3985,91.8149,91.9776,80836.0
2022-05-20 10:30:00,96.17,96.5,96.07,96.08,208415.0,91.9967,92.3124,91.901,91.9106,208415.0
2022-05-20 11:00:00,96.1,96.65,96.07,96.56,209122.0,91.9297,92.4559,91.901,92.3698,209122.0
2022-05-20 11:30:00,96.57,96.79,96.47,96.5,76741.0,92.3793,92.5898,92.2837,92.3124,76741.0
2022-05-20 12:00:00,96.5,96.55,95.93,96.2,85743.0,92.3124,92.3602,91.7671,92.0254,85743.0
2022-05-20 12:30:00,96.18,96.41,95.75,96.23,128558.0,92.0063,92.2263,91.5949,92.0541,128558.0
2022-05-20 13:00:00,96.23,96.24,95.7,95.75,85778.0,92.0541,92.0637,91.5471,91.5949,85778.0
2022-05-20 13:30:00,95.74,96.66,95.74,96.53,91564.0,91.5854,92.4654,91.5854,92.3411,91564.0
2022-05-20 14:00:00,96.53,96.67,96.23,96.53,99975.0,92.3411,92.475,92.0541,92.3411,99975.0
2022-05-20 14:30:00,96.49,97.06,96.3,96.91,129430.0,92.3028,92.8481,92.1211,92.7046,129430.0
2022-05-20 15:00:00,96.89,97.03,96.57,97.02,136282.0,92.6855,92.8194,92.3793,92.8098,136282.0
2022-05-20 15:30:00,97.03,97.89,96.83,97.63,389731.0,92.8194,93.6421,92.6281,93.3933,389731.0
2022-05-23 09:30:00,99.08,99.08,97.85,97.9,245650.0,94.7804,94.7804,93.6038,93.6516,245650.0
2022-05-23 10:00:00,97.9,97.9,96.68,97.42,81127.0,93.6516,93.6516,92.4846,93.1925,81127.0
2022-05-23 10:30:00,97.48,97.96,97.0,97.96,151909.0,93.2499,93.709,92.7907,93.709,151909.0
2022-05-23 11:00:00,97.98,98.35,97.82,98.19,107797.0,93.7282,94.0821,93.5751,93.929,107797.0
2022-05-23 11:30:00,98.21,98.65,98.09,98.32,135903.0,93.9482,94.3691,93.8334,94.0534,135903.0
2022-05-23 12:00:00,98.32,98.48,97.93,98.04,73780.0,94.0534,94.2065,93.6803,93.7856,73780.0
2022-05-23 12:30:00,98.0,98.02,97.7,97.86,56705.0,93.7473,93.7664,93.4603,93.6134,56705.0
2022-05-23 13:00:00,97.86,97.87,97.28,97.5,57280.0,93.6134,93.6229,93.0585,93.269,57280.0
2022-05-23 13:30:00,97.52,97.83,97.47,97.83,64505.0,93.2881,93.5847,93.2403,93.5847,64505.0
2022-05-23 14:00:00,97.84,98.02,97.74,97.91,68024.0,93.5942,93.7664,93.4986,93.6612,68024.0
2022-05-23 14:30:00,97.93,98.2,97.78,97.78,63496.0,93.6803,93.9386,93.5368,93.5368,63496.0
2022-05-23 15:00:00,97.81,98.09,97.81,97.99,72864.0,93.5655,93.8334,93.5655,93.7377,72864.0
2022-05-23 15:30:00,97.99,98.23,97.69,98.08,279528.0,93.7377,93.9673,93.4507,93.8238,279528.0
2022-05-24 09:30:00,97.66,98.16,97.28,97.73,120220.0,93.422,93.9003,93.0585,93.489,120220.0
2022-05-24 10:00:00,97.73,97.74,96.5,97.11,136896.0,93.489,93.4986,92.3124,92.8959,136896.0
2022-05-24 10:30:00,97.11,97.21,96.7,96.93,65020.0,92.8959,92.9916,92.5037,92.7237,65020.0
2022-05-24 11:00:00,96.97,97.18,96.57,96.96,65893.0,92.762,92.9629,92.3793,92.7524,65893.0
2022-05-24 11:30:00,96.92,97.37,96.77,97.17,62583.0,92.7142,93.1446,92.5707,92.9533,62583.0
2022-05-24 12:00:00,97.16,97.55,97.05,97.29,58975.0,92.9437,93.3168,92.8385,93.0681,58975.0
2022-05-24 12:30:00,97.28,97.36,96.77,96.94,53419.0,93.0585,93.1351,92.5707,92.7333,53419.0
2022-05-24 13:00:00,96.89,96.99,96.64,96.99,50006.0,92.6855,92.7811,92.4463,92.7811,50006.0
2022-05-24 13:30:00,96.99,97.58,96.86,97.31,91656.0,92.7811,93.3455,92.6568,93.0872,91656.0
2022-05-24 14:00:00,97.31,97.9,97.24,97.7,80804.0,93.0872,93.6516,93.0203,93.4603,80804.0
2022-05-24 14:30:00,97.7,97.97,97.25,97.46,68984.0,93.4603,93.7186,93.0298,93.2307,68984.0
2022-05-24 15:00:00,97.44,98.25,97.43,98.24,83255.0,93.2116,93.9864,93.202,93.9769,83255.0
2022-05-24 15:30:00,98.26,98.75,98.11,98.38,337278.0,93.996,94.4647,93.8525,94.1108,337278.0
2022-05-25 09:30:00,97.6,97.86,96.79,97.6,139962.0,93.3646,93.6134,92.5898,93.3646,139962.0
2022-05-25 10:00:00,97.59,98.56,97.5,98.37,121433.0,93.3551,94.283,93.269,94.1012,121433.0
2022-05-25 10:30:00,98.34,98.56,97.99,98.05,161869.0,94.0725,94.283,93.7377,93.7951,161869.0
2022-05-25 11:00:00,98.03,98.03,97.56,97.65,88450.0,93.776,93.776,93.3264,93.4125,88450.0
2022-05-25 11:30:00,97.63,97.63,96.95,97.25,61549.0,93.3933,93.3933,92.7429,93.0298,61549.0
2022-05-25 12:00:00,97.27,97.45,96.62,96.88,60284.0,93.049,93.2212,92.4272,92.6759,60284.0
2022-05-25 12:30:00,96.93,97.3,96.86,97.1,100472.0,92.7237,93.0777,92.6568,92.8863,100472.0
2022-05-25 13:00:00,97.08,97.55,97.08,97.45,98978.0,92.8672,93.3168,92.8672,93.2212,98978.0
2022-05-25 13:30:00,97.43,97.6,97.19,97.27,117030.0,93.202,93.3646,92.9724,93.049,117030.0
2022-05-25 14:00:00,97.29,97.87,97.05,97.68,222643.0,93.0681,93.6229,92.8385,93.4412,222643.0
2022-05-25 14:30:00,97.74,97.9,97.55,97.83,177140.0,93.4986,93.6516,93.3168,93.5847,177140.0
2022-05-25 15:00:00,97.81,98.28,97.76,97.94,266373.0,93.5655,94.0151,93.5177,93.6899,266373.0
2022-05-25 15:30:00,97.95,98.06,97.33,97.57,692877.0,93.6995,93.8047,93.1064,93.3359,692877.0
2022-05-26 09:30:00,98.12,98.7,97.23,98.55,264879.0,93.8621,94.4169,93.0107,94.2734,264879.0
2022-05-26 10:00:00,98.55,99.14,98.49,98.89,180711.0,94.2734,94.8378,94.216,94.5987,180711.0
2022-05-26 10:30:00,98.86,99.14,98.32,98.4,170590.0,94.57,94.8378,94.0534,94.1299,170590.0
2022-05-26 11:00:00,98.38,98.49,97.91,97.97,124885.0,94.1108,94.216,93.6612,93.7186,124885.0
2022-05-26 11:30:00,97.97,98.2,97.71,98.19,433504.0,93.7186,93.9386,93.4699,93.929,433504.0
2022-05-26 12:00:00,98.19,98.88,98.16,98.87,103735.0,93.929,94.5891,93.9003,94.5795,103735.0
2022-05-26 12:30:00,98.89,99.47,98.89,99.44,81564.0,94.5987,95.1535,94.5987,95.1248,81564.0
2022-05-26 13:00:00,99.45,99.78,99.42,99.65,135972.0,95.1344,95.45,95.1057,95.3257,135972.0
2022-05-26 13:30:00,99.67,99.86,99.45,99.8,151009.0,95.3448,95.5266,95.1344,95.4692,151009.0
2022-05-26 14:00:00,99.81,100.13,99.78,99.99,153947.0,95.4787,95.7849,95.45,95.6509,153947.0
2022-05-26 14:30:00,99.96,99.99,99.13,99.32,135227.0,95.6222,95.6509,94.8283,95.01,135227.0
2022-05-26 15:00:00,99.33,99.44,99.13,99.42,134692.0,95.0196,95.1248,94.8283,95.1057,134692.0
2022-05-26 15:30:00,99.43,99.78,99.42,99.53,506808.0,95.1152,95.45,95.1057,95.2109,506808.0
2022-05-27 09:30:00,100.69,101.76,100.22,101.54,237508.0,96.3206,97.3441,95.871,97.1337,237508.0
2022-05-27 10:00:00,101.51,102.48,101.23,102.37,201148.0,97.105,98.0329,96.8371,97.9277,201148.0
2022-05-27 10:30:00,102.38,102.48,101.42,101.43,133613.0,97.9372,98.0329,97.0189,97.0284,133613.0
2022-05-27 11:00:00,101.48,101.95,101.37,101.75,113239.0,97.0763,97.5259,96.971,97.3346,113239.0
2022-05-27 11:30:00,101.73,102.18,101.57,102.11,74443.0,97.3154,97.7459,97.1624,97.6789,74443.0
2022-05-27 12:00:00,102.1,102.32,101.93,102.0,75347.0,97.6694,97.8798,97.5067,97.5737,75347.0
2022-05-27 12:30:00,101.98,102.34,101.97,102.3,71329.0,97.5546,97.899,97.545,97.8607,71329.0
2022-05-27 13:00:00,102.28,102.34,102.04,102.12,85928.0,97.8416,97.899,97.612,97.6885,85928.0
2022-05-27 13:30:00,102.12,102.3,101.86,102.0,85300.0,97.6885,97.8607,97.4398,97.5737,85300.0
2022-05-27 14:00:00,101.98,102.17,101.85,101.9,89085.0,97.5546,97.7363,97.4302,97.478,89085.0
2022-05-27 14:30:00,101.85,101.98,101.69,101.96,51561.0,97.4302,97.5546,97.2772,97.5354,51561.0
2022-05-27 15:00:00,101.94,102.42,101.94,102.28,82230.0,97.5163,97.9755,97.5163,97.8416,82230.0
2022-05-27 15:30:00,102.27,102.7,102.2,102.69,300120.0,97.832,98.2433,97.765,98.2338,300120.0
2022-05-31 09:30:00,102.28,102.69,101.83,102.17,275948.0,97.8416,98.2338,97.4111,97.7363,275948.0
2022-05-31 10:00:00,102.13,102.32,101.71,101.84,113331.0,97.6981,97.8798,97.2963,97.4207,113331.0
2022-05-31 10:30:00,101.83,102.65,101.82,102.45,145472.0,97.4111,98.1955,97.4015,98.0042,145472.0
2022-05-31 11:00:00,102.47,102.53,102.04,102.26,94669.0,98.0233,98.0807,97.612,97.8224,94669.0
2022-05-31 11:30:00,102.25,102.64,102.07,102.52,74379.0,97.8129,98.1859,97.6407,98.0711,74379.0
2022-05-31 12:00:00,102.58,102.82,102.22,102.39,55830.0,98.1285,98.3581,97.7842,97.9468,55830.0
2022-05-31 12:30:00,102.42,102.87,102.35,102.71,64953.0,97.9755,98.406,97.9085,98.2529,64953.0
2022-05-31 13:00:00,102.67,102.77,102.27,102.47,72583.0,98.2146,98.3103,97.832,98.0233,72583.0
2022-05-31 13:30:00,102.49,102.79,102.44,102.79,67242.0,98.0424,98.3294,97.9946,98.3294,67242.0
2022-05-31 14:00:00,102.76,102.89,102.32,102.42,103471.0,98.3007,98.4251,97.8798,97.9755,103471.0
2022-05-31 14:30:00,102.44,102.47,101.94,102.15,154049.0,97.9946,98.0233,97.5163,97.7172,154049.0
2022-05-31 15:00:00,102.12,102.44,101.96,102.4,138774.0,97.6885,97.9946,97.5354,97.9564,138774.0
2022-05-31 15:30:00,102.4,102.54,102.07,102.39,634893.0,97.9564,98.0903,97.6407,97.9468,634893.0
2022-06-01 09:30:00,102.32,103.49,101.68,103.33,246615.0,97.8798,98.999,97.2676,98.846,246615.0
2022-06-01 10:00:00,103.34,103.34,102.17,102.32,121811.0,98.8556,98.8556,97.7363,97.8798,121811.0
2022-06-01 10:30:00,102.29,102.47,101.94,102.29,171189.0,97.8511,98.0233,97.5163,97.8511,171189.0
2022-06-01 11:00:00,102.29,102.43,101.66,101.93,132616.0,97.8511,97.985,97.2485,97.5067,132616.0
2022-06-01 11:30:00,101.91,102.05,101.55,101.75,117358.0,97.4876,97.6215,97.1432,97.3346,117358.0
2022-06-01 12:00:00,101.79,101.97,101.64,101.69,153856.0,97.3728,97.545,97.2293,97.2772,153856.0
2022-06-01 12:30:00,101.66,101.92,101.53,101.91,105632.0,97.2485,97.4972,97.1241,97.4876,105632.0
2022-06-01 13:00:00,101.91,102.33,101.88,102.26,131978.0,97.4876,97.8894,97.4589,97.8224,131978.0
2022-06-01 13:30:00,102.25,102.42,102.09,102.12,61942.0,97.8129,97.9755,97.6598,97.6885,61942.0
2022-06-01 14:00:00,102.08,102.44,101.95,102.26,102294.0,97.6502,97.9946,97.5259,97.8224,102294.0
2022-06-01 14:30:00,102.25,102.41,102.09,102.19,84224.0,97.8129,97.9659,97.6598,97.7555,84224.0
2022-06-01 15:00:00,102.17,102.36,102.07,102.29,120640.0,97.7363,97.9181,97.6407,97.8511,120640.0
2022-06-01 15:30:00,102.3,102.46,101.85,101.96,490289.0,97.8607,98.0137,97.4302,97.5354,490289.0
2022-06-02 09:30:00,102.39,102.51,101.86,102.0,112284.0,97.9468,98.0616,97.4398,97.5737,112284.0
2022-06-02 10:00:00,101.98,102.56,101.9,102.21,82874.0,97.5546,98.1094,97.478,97.7746,82874.0
2022-06-02 10:30:00,102.23,102.54,102.18,102.52,53257.0,97.7937,98.0903,97.7459,98.0711,53257.0
2022-06-02 11:00:00,102.47,102.81,102.43,102.63,60550.0,98.0233,98.3486,97.985,98.1764,60550.0
2022-06-02 11:30:00,102.58,103.1,102.39,102.8,63126.0,98.1285,98.626,97.9468,98.339,63126.0
2022-06-02 12:00:00,102.8,102.97,102.65,102.65,87246.0,98.339,98.5016,98.1955,98.1955,87246.0
2022-06-02 12:30:00,102.69,102.81,102.19,102.23,144831.0,98.2338,98.3486,97.7555,97.7937,144831.0
2022-06-02 13:00:00,102.22,102.56,102.2,102.29,164966.0,97.7842,98.1094,97.765,97.8511,164966.0
2022-06-02 13:30:00,102.28,102.49,102.26,102.35,124853.0,97.8416,98.0424,97.8224,97.9085,124853.0
2022-06-02 14:00:00,102.38,102.38,101.95,102.15,111269.0,97.9372,97.9372,97.5259,97.7172,111269.0
2022-06-02 14:30:00,102.16,102.51,102.15,102.25,98484.0,97.7268,98.0616,97.7172,97.8129,98484.0
2022-06-02 15:00:00,102.27,102.52,102.21,102.43,112898.0,97.832,98.0711,97.7746,97.985,112898.0
2022-06-02 15:30:00,102.45,102.93,102.44,102.91,271220.0,98.0042,98.4634,97.9946,98.4442,271220.0
2022-06-03 09:30:00,102.14,102.5,101.79,102.13,255867.0,97.7076,98.052,97.3728,97.6981,255867.0
2022-06-03 10:00:00,102.15,102.55,101.68,101.95,173403.0,97.7172,98.0998,97.2676,97.5259,173403.0
2022-06-03 10:30:00,101.9,102.21,101.54,102.08,163524.0,97.478,97.7746,97.1337,97.6502,163524.0
2022-06-03 11:00:00,102.07,102.16,101.67,101.77,57398.0,97.6407,97.7268,97.258,97.3537,57398.0
2022-06-03 11:30:00,101.74,102.2,101.54,101.74,171192.0,97.325,97.765,97.1337,97.325,171192.0
2022-06-03 12:00:00,101.77,101.87,101.53,101.76,36033.0,97.3537,97.4493,97.1241,97.3441,36033.0
2022-06-03 12:30:00,101.76,102.04,101.71,101.98,29899.0,97.3441,97.612,97.2963,97.5546,29899.0
2022-06-03 13:00:00,101.98,102.19,101.69,101.8,86734.0,97.5546,97.7555,97.2772,97.3824,86734.0
2022-06-03 13:30:00,101.81,101.84,101.52,101.64,78290.0,97.392,97.4207,97.1145,97.2293,78290.0
2022-06-03 14:00:00,101.62,101.67,101.47,101.57,63016.0,97.2102,97.258,97.0667,97.1624,63016.0
2022-06-03 14:30:00,101.59,101.59,101.1,101.33,84144.0,97.1815,97.1815,96.7128,96.9328,84144.0
2022-06-03 15:00:00,101.33,101.38,100.97,101.22,115455.0,96.9328,96.9806,96.5884,96.8276,115455.0
2022-06-03 15:30:00,101.19,101.29,100.9,100.94,260119.0,96.7989,96.8945,96.5214,96.5597,260119.0
2022-06-06 09:30:00,101.13,102.56,101.13,102.47,130798.0,96.7415,98.1094,96.7415,98.0233,130798.0
2022-06-06 10:00:00,102.46,102.78,102.07,102.15,81937.0,98.0137,98.3199,97.6407,97.7172,81937.0
2022-06-06 10:30:00,102.22,102.6,102.1,102.24,89583.0,97.7842,98.1477,97.6694,97.8033,89583.0
2022-06-06 11:00:00,102.29,102.32,101.19,101.63,233099.0,97.8511,97.8798,96.7989,97.2198,233099.0
2022-06-06 11:30:00,101.6,101.8,101.51,101.68,56729.0,97.1911,97.3824,97.105,97.2676,56729.0
2022-06-06 12:00:00,101.64,101.64,101.11,101.17,216495.0,97.2293,97.2293,96.7223,96.7797,216495.0
2022-06-06 12:30:00,101.12,101.48,101.1,101.37,35544.0,96.7319,97.0763,96.7128,96.971,35544.0
2022-06-06 13:00:00,101.34,101.35,101.03,101.07,42404.0,96.9423,96.9519,96.6458,96.6841,42404.0
2022-06-06 13:30:00,101.1,101.32,101.06,101.09,45850.0,96.7128,96.9232,96.6745,96.7032,45850.0
2022-06-06 14:00:00,101.1,101.14,100.55,100.84,52482.0,96.7128,96.751,96.1866,96.464,52482.0
2022-06-06 14:30:00,100.8,101.02,100.74,100.92,65963.0,96.4258,96.6362,96.3684,96.5406,65963.0
2022-06-06 15:00:00,100.9,101.08,100.83,100.91,66094.0,96.5214,96.6936,96.4545,96.531,66094.0
2022-06-06 15:30:00,100.89,101.06,100.71,100.87,284954.0,96.5119,96.6745,96.3397,96.4927,284954.0
2022-06-07 09:30:00,100.3,100.85,100.16,100.39,100556.0,95.9475,96.4736,95.8136,96.0336,100556.0
2022-06-07 10:00:00,100.38,100.86,100.32,100.76,92374.0,96.024,96.4832,95.9666,96.3875,92374.0
2022-06-07 10:30:00,100.76,101.28,100.67,101.17,63918.0,96.3875,96.885,96.3014,96.7797,63918.0
2022-06-07 11:00:00,101.14,101.2,100.83,100.85,125663.0,96.751,96.8084,96.4545,96.4736,125663.0
2022-06-07 11:30:00,100.84,100.91,100.36,100.62,82282.0,96.464,96.531,96.0049,96.2536,82282.0
2022-06-07 12:00:00,100.62,100.73,100.48,100.69,181223.0,96.2536,96.3588,96.1197,96.3206,181223.0
2022-06-07 12:30:00,100.67,101.03,100.52,100.87,75488.0,96.3014,96.6458,96.1579,96.4927,75488.0
2022-06-07 13:00:00,100.9,101.21,100.82,101.14,54810.0,96.5214,96.818,96.4449,96.751,54810.0
2022-06-07 13:30:00,101.16,101.27,101.0,101.02,103906.0,96.7702,96.8754,96.6171,96.6362,103906.0
2022-06-07 14:00:00,101.0,101.39,101.0,101.31,78027.0,96.6171,96.9902,96.6171,96.9137,78027.0
2022-06-07 14:30:00,101.3,101.57,101.26,101.45,148471.0,96.9041,97.1624,96.8658,97.0476,148471.0
2022-06-07 15:00:00,101.46,101.58,101.37,101.51,130872.0,97.0571,97.1719,96.971,97.105,130872.0
2022-06-07 15:30:00,101.49,101.91,101.45,101.76,378247.0,97.0858,97.4876,97.0476,97.3441,378247.0
2022-06-08 09:30:00,102.2,103.08,101.6,102.82,193357.0,97.765,98.6068,97.1911,98.3581,193357.0
2022-06-08 10:00:00,102.82,102.94,102.32,102.69,91754.0,98.3581,98.4729,97.8798,98.2338,91754.0
2022-06-08 10:30:00,102.67,103.11,102.54,102.9,94412.0,98.2146,98.6355,98.0903,98.4347,94412.0
2022-06-08 11:00:00,102.93,103.09,102.6,103.01,78414.0,98.4634,98.6164,98.1477,98.5399,78414.0
2022-06-08 11:30:00,103.04,103.56,103.04,103.55,91148.0,98.5686,99.066,98.5686,99.0564,91148.0
2022-06-08 12:00:00,103.52,103.66,103.29,103.37,76922.0,99.0277,99.1617,98.8077,98.8843,76922.0
2022-06-08 12:30:00,103.4,103.4,102.43,102.77,80339.0,98.913,98.913,97.985,98.3103,80339.0
2022-06-08 13:00:00,102.77,102.8,102.1,102.1,101436.0,98.3103,98.339,97.6694,97.6694,101436.0
2022-06-08 13:30:00,102.09,102.21,101.69,101.75,94587.0,97.6598,97.7746,97.2772,97.3346,94587.0
2022-06-08 14:00:00,101.76,101.93,101.46,101.6,65980.0,97.3441,97.5067,97.0571,97.1911,65980.0
2022-06-08 14:30:00,101.55,101.66,101.42,101.55,63397.0,97.1432,97.2485,97.0189,97.1432,63397.0
2022-06-08 15:00:00,101.54,101.8,101.24,101.72,76212.0,97.1337,97.3824,96.8467,97.3059,76212.0
2022-06-08 15:30:00,101.72,101.97,101.32,101.39,303218.0,97.3059,97.545,96.9232,96.9902,303218.0
2022-06-09 09:30:00,100.22,101.12,100.03,101.12,150976.0,95.871,96.7319,95.6892,96.7319,150976.0
2022-06-09 10:00:00,101.13,101.13,100.37,100.84,92468.0,96.7415,96.7415,96.0144,96.464,92468.0
2022-06-09 10:30:00,100.86,100.96,100.32,100.81,120965.0,96.4832,96.5788,95.9666,96.4353,120965.0
2022-06-09 11:00:00,100.78,100.93,100.49,100.77,67502.0,96.4067,96.5501,96.1292,96.3971,67502.0
2022-06-09 11:30:00,100.73,101.03,100.66,101.02,62304.0,96.3588,96.6458,96.2919,96.6362,62304.0
2022-06-09 12:00:00,101.03,101.14,100.61,100.8,123194.0,96.6458,96.751,96.244,96.4258,123194.0
2022-06-09 12:30:00,100.8,100.91,100.58,100.85,48632.0,96.4258,96.531,96.2153,96.4736,48632.0
2022-06-09 13:00:00,100.87,101.24,100.86,100.89,76894.0,96.4927,96.8467,96.4832,96.5119,76894.0
2022-06-09 13:30:00,100.86,101.07,100.72,101.07,108861.0,96.4832,96.6841,96.3493,96.6841,108861.0
2022-06-09 14:00:00,101.04,101.06,100.68,100.73,43969.0,96.6554,96.6745,96.311,96.3588,43969.0
2022-06-09 14:30:00,100.71,100.72,100.33,100.33,63946.0,96.3397,96.3493,95.9762,95.9762,63946.0
2022-06-09 15:00:00,100.29,100.37,99.91,99.93,124668.0,95.9379,96.0144,95.5744,95.5935,124668.0
2022-06-09 15:30:00,99.92,99.95,99.39,99.5,309513.0,95.584,95.6127,95.077,95.1822,309513.0
2022-06-10 09:30:00,98.14,98.5,97.57,98.17,75657.0,93.8812,94.2256,93.3359,93.9099,75657.0
2022-06-10 10:00:00,98.06,98.1,97.04,97.24,66401.0,93.8047,93.8429,92.8289,93.0203,66401.0
2022-06-10 10:30:00,97.27,98.01,97.27,97.51,72548.0,93.049,93.7569,93.049,93.2786,72548.0
2022-06-10 11:00:00,97.49,97.79,97.37,97.5,53424.0,93.2594,93.5464,93.1446,93.269,53424.0
2022-06-10 11:30:00,97.46,98.06,97.43,98.03,54826.0,93.2307,93.8047,93.202,93.776,54826.0
2022-06-10 12:00:00,98.01,98.2,97.92,98.1,61745.0,93.7569,93.9386,93.6708,93.8429,61745.0
2022-06-10 12:30:00,98.14,98.18,97.89,98.05,55520.0,93.8812,93.9195,93.6421,93.7951,55520.0
2022-06-10 13:00:00,98.04,98.29,97.84,98.28,64196.0,93.7856,94.0247,93.5942,94.0151,64196.0
2022-06-10 13:30:00,98.25,98.54,97.96,98.28,36657.0,93.9864,94.2639,93.709,94.0151,36657.0
2022-06-10 14:00:00,98.3,98.62,98.08,98.35,49917.0,94.0343,94.3404,93.8238,94.0821,49917.0
2022-06-10 14:30:00,98.37,98.79,98.3,98.73,51994.0,94.1012,94.503,94.0343,94.4456,51994.0
2022-06-10 15:00:00,98.71,98.76,98.33,98.58,64260.0,94.4265,94.4743,94.063,94.3021,64260.0
2022-06-10 15:30:00,98.56,98.56,97.76,97.78,310050.0,94.283,94.283,93.5177,93.5368,310050.0
2022-06-13 09:30:00,96.37,96.81,95.47,95.83,178194.0,92.188,92.6089,91.3271,91.6715,178194.0
2022-06-13 10:00:00,95.84,95.94,95.24,95.39,105669.0,91.681,91.7767,91.1071,91.2505,105669.0
2022-06-13 10:30:00,95.39,95.72,95.23,95.7,137442.0,91.2505,91.5662,91.0975,91.5471,137442.0
2022-06-13 11:00:00,95.66,96.31,95.34,96.06,84419.0,91.5088,92.1306,91.2027,91.8915,84419.0
2022-06-13 11:30:00,96.03,97.05,96.02,97.05,138097.0,91.8628,92.8385,91.8532,92.8385,138097.0
2022-06-13 12:00:00,97.0,97.37,96.9,97.3,82955.0,92.7907,93.1446,92.695,93.0777,82955.0
2022-06-13 12:30:00,97.28,97.71,97.18,97.24,70159.0,93.0585,93.4699,92.9629,93.0203,70159.0
2022-06-13 13:00:00,97.22,97.51,97.06,97.51,65662.0,93.0011,93.2786,92.8481,93.2786,65662.0
2022-06-13 13:30:00,97.49,97.82,97.13,97.69,87241.0,93.2594,93.5751,92.915,93.4507,87241.0
2022-06-13 14:00:00,97.64,97.66,97.33,97.55,77374.0,93.4029,93.422,93.1064,93.3168,77374.0
2022-06-13 14:30:00,97.55,97.98,97.33,97.47,91536.0,93.3168,93.7282,93.1064,93.2403,91536.0
2022-06-13 15:00:00,97.46,97.74,96.97,96.97,111621.0,93.2307,93.4986,92.762,92.762,111621.0
2022-06-13 15:30:00,96.97,97.17,96.44,96.82,450399.0,92.762,92.9533,92.255,92.6185,450399.0
2022-06-14 09:30:00,96.14,96.41,95.56,96.21,142765.0,92.3396,92.5989,91.7825,92.4068,142765.0
2022-06-14 10:00:00,96.16,96.17,94.49,94.6,134923.0,92.3588,92.3684,90.7548,90.8605,134923.0
2022-06-14 10:30:00,94.58,94.76,94.3,94.45,98599.0,90.8413,91.0141,90.5723,90.7164,98599.0
2022-06-14 11:00:00,94.47,95.16,94.43,94.89,106523.0,90.7356,91.3983,90.6972,91.139,106523.0
2022-06-14 11:30:00,94.89,94.97,94.5,94.73,129437.0,91.139,91.2158,90.7644,90.9853,129437.0
2022-06-14 12:00:00,94.71,94.73,94.27,94.31,75782.0,90.9661,90.9853,90.5435,90.5819,75782.0
2022-06-14 12:30:00,94.29,94.5,94.15,94.5,71568.0,90.5627,90.7644,90.4283,90.7644,71568.0
2022-06-14 13:00:00,94.51,95.05,94.36,94.84,71682.0,90.774,91.2927,90.63,91.091,71682.0
2022-06-14 13:30:00,94.81,94.89,94.56,94.74,99108.0,91.0622,91.139,90.822,90.9949,99108.0
2022-06-14 14:00:00,94.74,95.02,94.65,94.68,64441.0,90.9949,91.2639,90.9085,90.9373,64441.0
2022-06-14 14:30:00,94.68,94.68,93.88,93.91,80914.0,90.9373,90.9373,90.1689,90.1977,80914.0
2022-06-14 15:00:00,93.89,93.98,93.52,93.67,146857.0,90.1785,90.265,89.8232,89.9672,146857.0
2022-06-14 15:30:00,93.69,94.29,93.66,94.08,709116.0,89.9864,90.5627,89.9576,90.361,709116.0
2022-06-15 09:30:00,94.83,95.85,94.5,95.26,140660.0,91.0814,92.0611,90.7644,91.4944,140660.0
2022-06-15 10:00:00,95.3,95.59,95.0,95.31,86105.0,91.5328,91.8113,91.2447,91.5424,86105.0
2022-06-15 10:30:00,95.3,95.62,94.91,94.98,113538.0,91.5328,91.8401,91.1582,91.2254,113538.0
2022-06-15 11:00:00,94.98,95.06,94.53,94.76,33857.0,91.2254,91.3023,90.7932,91.0141,33857.0
2022-06-15 11:30:00,94.79,94.86,94.63,94.82,35997.0,91.043,91.1102,90.8893,91.0718,35997.0
2022-06-15 12:00:00,94.81,94.94,94.68,94.83,53888.0,91.0622,91.187,90.9373,91.0814,53888.0
2022-06-15 12:30:00,94.84,94.98,94.45,94.45,61945.0,91.091,91.2254,90.7164,90.7164,61945.0
2022-06-15 13:00:00,94.45,94.49,94.2,94.48,37812.0,90.7164,90.7548,90.4763,90.7452,37812.0
2022-06-15 13:30:00,94.46,94.78,94.33,94.71,68336.0,90.726,91.0334,90.6011,90.9661,68336.0
2022-06-15 14:00:00,94.71,95.0,93.98,94.19,116250.0,90.9661,91.2447,90.265,90.4667,116250.0
2022-06-15 14:30:00,94.18,96.0,93.62,95.35,113361.0,90.4571,92.2051,89.9192,91.5808,113361.0
2022-06-15 15:00:00,95.4,96.51,95.3,96.49,79286.0,91.6288,92.695,91.5328,92.6758,79286.0
2022-06-15 15:30:00,96.53,96.93,95.56,95.63,278256.0,92.7142,93.0984,91.7825,91.8498,278256.0
2022-06-16 09:30:00,93.72,94.52,93.44,93.88,112796.0,90.0153,90.7836,89.7463,90.1689,112796.0
2022-06-16 10:00:00,93.8,93.95,93.35,93.92,72122.0,90.0921,90.2362,89.6599,90.2073,72122.0
2022-06-16 10:30:00,93.9,94.32,93.68,93.85,91513.0,90.1881,90.5915,89.9768,90.1401,91513.0
2022-06-16 11:00:00,93.81,94.88,93.79,94.78,72566.0,90.1017,91.1294,90.0825,91.0334,72566.0
2022-06-16 11:30:00,94.8,94.9,94.53,94.9,119887.0,91.0526,91.1486,90.7932,91.1486,119887.0
2022-06-16 12:00:00,94.95,94.98,94.57,94.98,77863.0,91.1966,91.2254,90.8317,91.2254,77863.0
2022-06-16 12:30:00,94.98,95.11,94.76,94.96,47967.0,91.2254,91.3503,91.0141,91.2062,47967.0
2022-06-16 13:00:00,94.99,95.24,94.77,94.99,91241.0,91.2351,91.4752,91.0237,91.2351,91241.0
2022-06-16 13:30:00,94.93,95.11,94.6,94.61,75901.0,91.1774,91.3503,90.8605,90.8701,75901.0
2022-06-16 14:00:00,94.61,94.82,94.57,94.67,117711.0,90.8701,91.0718,90.8317,90.9277,117711.0
2022-06-16 14:30:00,94.66,94.93,94.45,94.68,105613.0,90.9181,91.1774,90.7164,90.9373,105613.0
2022-06-16 15:00:00,94.68,95.19,94.66,95.08,97436.0,90.9373,91.4271,90.9181,91.3215,97436.0
2022-06-16 15:30:00,95.06,95.12,94.5,94.93,466751.0,91.3023,91.3599,90.7644,91.1774,466751.0
2022-06-17 09:30:00,93.93,94.7,93.62,94.59,686831.0,90.217,90.9565,89.9192,90.8509,686831.0
2022-06-17 10:00:00,94.6,94.68,93.3,93.45,234285.0,90.8605,90.9373,89.6119,89.7559,234285.0
2022-06-17 10:30:00,93.46,93.5,92.46,92.9,117970.0,89.7655,89.8039,88.8051,89.2277,117970.0
2022-06-17 11:00:00,92.9,93.47,92.69,93.0,118864.0,89.2277,89.7751,89.026,89.3237,118864.0
2022-06-17 11:30:00,93.01,93.18,92.69,92.87,100723.0,89.3333,89.4966,89.026,89.1989,100723.0
2022-06-17 12:00:00,92.82,93.16,92.53,92.61,218256.0,89.1508,89.4774,88.8723,88.9491,218256.0
2022-06-17 12:30:00,92.64,92.64,91.74,91.84,134570.0,88.9779,88.9779,88.1135,88.2096,134570.0
2022-06-17 13:00:00,91.84,92.59,91.81,92.13,293795.0,88.2096,88.9299,88.1808,88.4881,293795.0
2022-06-17 13:30:00,92.15,92.39,91.99,92.14,242750.0,88.5073,88.7378,88.3536,88.4977,242750.0
2022-06-17 14:00:00,92.15,92.23,91.89,91.98,294319.0,88.5073,88.5842,88.2576,88.344,294319.0
2022-06-17 14:30:00,91.97,92.41,91.82,91.95,359798.0,88.3344,88.757,88.1904,88.3152,359798.0
2022-06-17 15:00:00,91.97,92.16,91.29,92.04,927506.0,88.3344,88.5169,87.6813,88.4017,927506.0
2022-06-17 15:30:00,92.07,92.11,90.05,90.35,1485417.0,88.4305,88.4689,86.4903,86.7785,1485417.0
2022-06-21 09:30:00,91.57,93.48,91.22,93.37,290581.0,87.9502,89.7847,87.6141,89.6791,290581.0
2022-06-21 10:00:00,93.4,93.53,92.96,93.31,179300.0,89.7079,89.8328,89.2853,89.6215,179300.0
2022-06-21 10:30:00,93.32,93.68,92.9,92.99,189553.0,89.6311,89.9768,89.2277,89.3141,189553.0
2022-06-21 11:00:00,92.97,93.32,92.9,93.0,145217.0,89.2949,89.6311,89.2277,89.3237,145217.0
2022-06-21 11:30:00,93.0,93.03,92.46,92.64,111410.0,89.3237,89.3525,88.8051,88.9779,111410.0
2022-06-21 12:00:00,92.63,92.78,92.53,92.66,109096.0,88.9683,89.1124,88.8723,88.9972,109096.0
2022-06-21 12:30:00,92.69,92.91,92.59,92.87,181906.0,89.026,89.2373,88.9299,89.1989,181906.0
2022-06-21 13:00:00,92.85,93.19,92.81,92.96,158056.0,89.1796,89.5062,89.1412,89.2853,158056.0
2022-06-21 13:30:00,92.98,93.19,92.81,92.88,124719.0,89.3045,89.5062,89.1412,89.2085,124719.0
2022-06-21 14:00:00,92.89,93.71,92.8,93.69,239162.0,89.2181,90.0056,89.1316,89.9864,239162.0
2022-06-21 14:30:00,93.71,93.76,93.42,93.68,93031.0,90.0056,90.0537,89.7271,89.9768,93031.0
2022-06-21 15:00:00,93.7,93.99,93.7,93.88,138332.0,89.996,90.2746,89.996,90.1689,138332.0
2022-06-21 15:30:00,93.89,94.12,93.67,93.82,496641.0,90.1785,90.3994,89.9672,90.1113,496641.0
2022-06-22 09:30:00,92.55,93.56,92.28,93.29,258706.0,88.8915,89.8616,88.6322,89.6023,258706.0
2022-06-22 10:00:00,93.29,93.81,93.0,93.64,125035.0,89.6023,90.1017,89.3237,89.9384,125035.0
2022-06-22 10:30:00,93.66,94.48,93.55,94.45,96228.0,89.9576,90.7452,89.852,90.7164,96228.0
2022-06-22 11:00:00,94.42,94.45,94.0,94.32,97338.0,90.6876,90.7164,90.2842,90.5915,97338.0
2022-06-22 11:30:00,94.32,94.65,94.14,94.16,87695.0,90.5915,90.9085,90.4187,90.4379,87695.0
2022-06-22 12:00:00,94.18,94.6,94.05,94.56,56085.0,90.4571,90.8605,90.3322,90.822,56085.0
2022-06-22 12:30:00,94.54,94.68,94.47,94.5,57869.0,90.8028,90.9373,90.7356,90.7644,57869.0
2022-06-22 13:00:00,94.53,94.61,94.3,94.5,50934.0,90.7932,90.8701,90.5723,90.7644,50934.0
2022-06-22 13:30:00,94.48,94.76,94.44,94.53,74606.0,90.7452,91.0141,90.7068,90.7932,74606.0
2022-06-22 14:00:00,94.55,95.2,94.52,94.72,131511.0,90.8124,91.4367,90.7836,90.9757,131511.0
2022-06-22 14:30:00,94.77,94.83,94.58,94.77,129758.0,91.0237,91.0814,90.8413,91.0237,129758.0
2022-06-22 15:00:00,94.77,94.79,94.11,94.16,134184.0,91.0237,91.043,90.3898,90.4379,134184.0
2022-06-22 15:30:00,94.17,94.27,93.89,93.9,391994.0,90.4475,90.5435,90.1785,90.1881,391994.0
2022-06-23 09:30:00,94.8,96.11,94.58,95.94,151219.0,91.0526,92.3108,90.8413,92.1475,151219.0
2022-06-23 10:00:00,95.97,96.0,95.33,95.47,89663.0,92.1763,92.2051,91.5616,91.6961,89663.0
2022-06-23 10:30:00,95.49,96.33,95.45,96.15,108943.0,91.7153,92.5221,91.6769,92.3492,108943.0
2022-06-23 11:00:00,96.12,96.2,95.57,95.64,65321.0,92.3204,92.3972,91.7921,91.8594,65321.0
2022-06-23 11:30:00,95.65,95.99,95.5,95.76,90519.0,91.869,92.1955,91.7249,91.9746,90519.0
2022-06-23 12:00:00,95.76,96.05,95.61,95.82,66782.0,91.9746,92.2531,91.8305,92.0322,66782.0
2022-06-23 12:30:00,95.83,95.9,95.57,95.63,75066.0,92.0418,92.1091,91.7921,91.8498,75066.0
2022-06-23 13:00:00,95.61,96.16,95.6,96.16,70973.0,91.8305,92.3588,91.8209,92.3588,70973.0
2022-06-23 13:30:00,96.15,96.43,96.01,96.43,54751.0,92.3492,92.6181,92.2147,92.6181,54751.0
2022-06-23 14:00:00,96.39,96.45,96.21,96.4,48515.0,92.5797,92.6373,92.4068,92.5893,48515.0
2022-06-23 14:30:00,96.41,96.7,96.38,96.66,59510.0,92.5989,92.8775,92.5701,92.839,59510.0
2022-06-23 15:00:00,96.64,96.68,96.35,96.35,92811.0,92.8198,92.8582,92.5413,92.5413,92811.0
2022-06-23 15:30:00,96.34,96.91,96.32,96.69,293346.0,92.5317,93.0792,92.5125,92.8678,293346.0
2022-06-24 09:30:00,97.04,97.31,96.33,96.39,162660.0,93.204,93.4633,92.5221,92.5797,162660.0
2022-06-24 10:00:00,96.4,97.0,96.39,96.65,86087.0,92.5893,93.1656,92.5797,92.8294,86087.0
2022-06-24 10:30:00,96.67,96.92,96.2,96.56,155177.0,92.8486,93.0888,92.3972,92.743,155177.0
2022-06-24 11:00:00,96.56,96.98,96.53,96.81,93688.0,92.743,93.1464,92.7142,92.9831,93688.0
2022-06-24 11:30:00,96.8,96.8,96.46,96.54,126783.0,92.9735,92.9735,92.6469,92.7238,126783.0
2022-06-24 12:00:00,96.56,96.73,96.43,96.43,151984.0,92.743,92.9063,92.6181,92.6181,151984.0
2022-06-24 12:30:00,96.42,96.97,96.41,96.97,111466.0,92.6085,93.1368,92.5989,93.1368,111466.0
2022-06-24 13:00:00,96.95,97.29,96.9,97.27,110737.0,93.1176,93.4441,93.0695,93.4249,110737.0
2022-06-24 13:30:00,97.29,97.56,97.2,97.2,83719.0,93.4441,93.7035,93.3577,93.3577,83719.0
2022-06-24 14:00:00,97.23,97.33,97.13,97.32,71434.0,93.3865,93.4826,93.2905,93.4729,71434.0
2022-06-24 14:30:00,97.32,97.45,97.17,97.41,64251.0,93.4729,93.5978,93.3289,93.5594,64251.0
2022-06-24 15:00:00,97.41,97.65,97.38,97.52,112110.0,93.5594,93.7899,93.5306,93.665,112110.0
2022-06-24 15:30:00,97.52,97.95,97.43,97.95,380864.0,93.665,94.078,93.5786,94.078,380864.0
2022-06-27 09:30:00,98.33,98.55,97.42,97.66,137230.0,94.443,94.6543,93.569,93.7995,137230.0
2022-06-27 10:00:00,97.69,98.13,97.56,97.67,115490.0,93.8283,94.2509,93.7035,93.8091,115490.0
2022-06-27 10:30:00,97.63,97.77,97.4,97.61,97953.0,93.7707,93.9052,93.5498,93.7515,97953.0
2022-06-27 11:00:00,97.61,97.96,97.43,97.9,89461.0,93.7515,94.0876,93.5786,94.03,89461.0
2022-06-27 11:30:00,97.91,98.19,97.79,98.16,97787.0,94.0396,94.3086,93.9244,94.2797,97787.0
2022-06-27 12:00:00,98.16,98.43,97.95,98.24,108507.0,94.2797,94.5391,94.078,94.3566,108507.0
2022-06-27 12:30:00,98.24,98.56,98.15,98.56,156666.0,94.3566,94.6639,94.2701,94.6639,156666.0
2022-06-27 13:00:00,98.56,99.08,98.45,99.04,215826.0,94.6639,95.1634,94.5583,95.125,215826.0
2022-06-27 13:30:00,99.04,99.07,98.63,98.74,164938.0,95.125,95.1538,94.7312,94.8368,164938.0
2022-06-27 14:00:00,98.74,99.13,98.67,98.83,145773.0,94.8368,95.2114,94.7696,94.9233,145773.0
2022-06-27 14:30:00,98.86,99.0,98.74,98.82,134149.0,94.9521,95.0865,94.8368,94.9137,134149.0
2022-06-27 15:00:00,98.82,98.83,98.48,98.71,143515.0,94.9137,94.9233,94.5871,94.808,143515.0
2022-06-27 15:30:00,98.69,98.79,98.39,98.69,421184.0,94.7888,94.8848,94.5006,94.7888,421184.0
2022-06-28 09:30:00,98.69,99.33,98.06,99.12,195949.0,94.7888,95.4035,94.1837,95.2018,195949.0
2022-06-28 10:00:00,99.12,99.36,98.32,98.32,162251.0,95.2018,95.4323,94.4334,94.4334,162251.0
2022-06-28 10:30:00,98.3,98.39,97.87,98.18,93425.0,94.4142,94.5006,94.0012,94.2989,93425.0
2022-06-28 11:00:00,98.16,98.22,97.89,97.95,124476.0,94.2797,94.3374,94.0204,94.078,124476.0
2022-06-28 11:30:00,97.97,98.13,97.21,97.28,189736.0,94.0973,94.2509,93.3673,93.4345,189736.0
2022-06-28 12:00:00,97.23,97.56,97.17,97.52,95440.0,93.3865,93.7035,93.3289,93.665,95440.0
2022-06-28 12:30:00,97.46,97.56,97.29,97.56,107782.0,93.6074,93.7035,93.4441,93.7035,107782.0
2022-06-28 13:00:00,97.55,97.58,97.22,97.5,124504.0,93.6939,93.7227,93.3769,93.6458,124504.0
2022-06-28 13:30:00,97.48,97.6,97.39,97.55,87275.0,93.6266,93.7419,93.5402,93.6939,87275.0
2022-06-28 14:00:00,97.55,97.61,97.0,97.16,113910.0,93.6939,93.7515,93.1656,93.3193,113910.0
2022-06-28 14:30:00,97.16,97.23,96.96,97.14,132282.0,93.3193,93.3865,93.1272,93.3001,132282.0
2022-06-28 15:00:00,97.15,97.21,96.93,97.2,137495.0,93.3097,93.3673,93.0984,93.3577,137495.0
2022-06-28 15:30:00,97.18,97.22,96.72,96.75,377736.0,93.3385,93.3769,92.8967,92.9255,377736.0
2022-06-29 09:30:00,96.53,97.22,95.72,96.37,105963.0,92.7142,93.3769,91.9362,92.5605,105963.0
2022-06-29 10:00:00,96.43,97.29,96.37,96.5,88735.0,92.6181,93.4441,92.5605,92.6854,88735.0
2022-06-29 10:30:00,96.57,96.99,96.28,96.67,63580.0,92.7526,93.156,92.4741,92.8486,63580.0
2022-06-29 11:00:00,96.67,96.92,96.5,96.7,72119.0,92.8486,93.0888,92.6854,92.8775,72119.0
2022-06-29 11:30:00,96.67,97.03,96.67,96.77,76538.0,92.8486,93.1944,92.8486,92.9447,76538.0
2022-06-29 12:00:00,96.78,96.92,96.2,96.32,83001.0,92.9543,93.0888,92.3972,92.5125,83001.0
2022-06-29 12:30:00,96.34,96.71,96.18,96.27,107036.0,92.5317,92.8871,92.378,92.4645,107036.0
2022-06-29 13:00:00,96.27,96.42,95.68,95.86,100501.0,92.4645,92.6085,91.8978,92.0707,100501.0
2022-06-29 13:30:00,95.84,96.17,95.51,96.06,129701.0,92.0514,92.3684,91.7345,92.2628,129701.0
2022-06-29 14:00:00,96.04,96.26,95.99,96.14,90355.0,92.2435,92.4548,92.1955,92.3396,90355.0
2022-06-29 14:30:00,96.15,96.15,95.78,95.86,59437.0,92.3492,92.3492,91.9938,92.0707,59437.0
2022-06-29 15:00:00,95.81,96.43,95.75,96.43,117677.0,92.0226,92.6181,91.965,92.6181,117677.0
2022-06-29 15:30:00,96.44,96.62,96.07,96.37,273541.0,92.6277,92.8006,92.2724,92.5605,273541.0
2022-06-30 09:30:00,95.41,95.51,94.03,94.29,158560.0,91.6384,91.7345,90.313,90.5627,158560.0
2022-06-30 10:00:00,94.3,94.36,93.61,93.8,95523.0,90.5723,90.63,89.9096,90.0921,95523.0
2022-06-30 10:30:00,93.8,94.27,93.78,94.24,133588.0,90.0921,90.5435,90.0729,90.5147,133588.0
2022-06-30 11:00:00,94.25,94.4,93.91,94.25,132551.0,90.5243,90.6684,90.1977,90.5243,132551.0
2022-06-30 11:30:00,94.21,94.32,94.01,94.22,126219.0,90.4859,90.5915,90.2938,90.4955,126219.0
2022-06-30 12:00:00,94.2,94.85,93.9,94.77,81771.0,90.4763,91.1006,90.1881,91.0237,81771.0
2022-06-30 12:30:00,94.81,94.89,94.62,94.73,58638.0,91.0622,91.139,90.8797,90.9853,58638.0
2022-06-30 13:00:00,94.72,94.87,94.27,94.27,64925.0,90.9757,91.1198,90.5435,90.5435,64925.0
2022-06-30 13:30:00,94.24,94.76,94.24,94.6,51598.0,90.5147,91.0141,90.5147,90.8605,51598.0
2022-06-30 14:00:00,94.62,94.65,94.05,94.29,63254.0,90.8797,90.9085,90.3322,90.5627,63254.0
2022-06-30 14:30:00,94.26,94.29,93.66,93.78,43746.0,90.5339,90.5627,89.9576,90.0729,43746.0
2022-06-30 15:00:00,93.81,93.91,93.33,93.81,127912.0,90.1017,90.1977,89.6407,90.1017,127912.0
2022-06-30 15:30:00,93.8,94.31,93.58,94.07,353801.0,90.0921,90.5819,89.8808,90.3514,353801.0
2022-07-01 09:30:00,93.86,94.31,93.06,94.01,185643.0,90.1497,90.5819,89.3813,90.2938,185643.0
2022-07-01 10:00:00,94.07,94.28,93.15,93.32,118355.0,90.3514,90.5531,89.4678,89.6311,118355.0
2022-07-01 10:30:00,93.28,93.53,93.02,93.44,64619.0,89.5926,89.8328,89.3429,89.7463,64619.0
2022-07-01 11:00:00,93.41,93.88,93.3,93.67,65202.0,89.7175,90.1689,89.6119,89.9672,65202.0
2022-07-01 11:30:00,93.67,93.89,93.42,93.51,64667.0,89.9672,90.1785,89.7271,89.8136,64667.0
2022-07-01 12:00:00,93.49,93.91,93.31,93.8,87075.0,89.7943,90.1977,89.6215,90.0921,87075.0
2022-07-01 12:30:00,93.78,93.95,93.58,93.79,63104.0,90.0729,90.2362,89.8808,90.0825,63104.0
2022-07-01 13:00:00,93.74,94.03,93.71,93.99,74148.0,90.0345,90.313,90.0056,90.2746,74148.0
2022-07-01 13:30:00,94.02,94.49,94.02,94.36,62780.0,90.3034,90.7548,90.3034,90.63,62780.0
2022-07-01 14:00:00,94.34,94.85,94.08,94.68,58150.0,90.6107,91.1006,90.361,90.9373,58150.0
2022-07-01 14:30:00,94.73,94.97,94.7,94.91,90609.0,90.9853,91.2158,90.9565,91.1582,90609.0
2022-07-01 15:00:00,94.9,95.13,94.73,95.08,88527.0,91.1486,91.3695,90.9853,91.3215,88527.0
2022-07-01 15:30:00,95.09,95.42,95.04,95.24,338901.0,91.3311,91.6481,91.2831,91.4752,338901.0
2022-07-05 09:30:00,94.52,94.73,93.75,94.1,125989.0,90.7836,90.9853,90.0441,90.3802,125989.0
2022-07-05 10:00:00,94.03,94.2,93.69,93.82,77486.0,90.313,90.4763,89.9864,90.1113,77486.0
2022-07-05 10:30:00,93.85,94.1,93.68,93.87,63562.0,90.1401,90.3802,89.9768,90.1593,63562.0
2022-07-05 11:00:00,93.86,94.44,93.79,94.43,58907.0,90.1497,90.7068,90.0825,90.6972,58907.0
2022-07-05 11:30:00,94.44,94.72,94.19,94.51,66839.0,90.7068,90.9757,90.4667,90.774,66839.0
2022-07-05 12:00:00,94.53,94.71,94.35,94.59,42455.0,90.7932,90.9661,90.6203,90.8509,42455.0
2022-07-05 12:30:00,94.6,94.62,94.25,94.48,62594.0,90.8605,90.8797,90.5243,90.7452,62594.0
2022-07-05 13:00:00,94.46,94.87,94.41,94.63,60381.0,90.726,91.1198,90.678,90.8893,60381.0
2022-07-05 13:30:00,94.6,94.91,94.52,94.79,51840.0,90.8605,91.1582,90.7836,91.043,51840.0
2022-07-05 14:00:00,94.77,95.34,94.76,95.32,58739.0,91.0237,91.5712,91.0141,91.552,58739.0
2022-07-05 14:30:00,95.35,95.53,95.23,95.32,87969.0,91.5808,91.7537,91.4656,91.552,87969.0
2022-07-05 15:00:00,95.31,95.68,95.17,95.66,98820.0,91.5424,91.8978,91.4079,91.8786,98820.0
2022-07-05 15:30:00,95.68,96.09,95.59,96.03,265197.0,91.8978,92.2916,91.8113,92.2339,265197.0
2022-07-06 09:30:00,96.3,96.94,95.02,95.44,153958.0,92.4933,93.108,91.2639,91.6673,153958.0
2022-07-06 10:00:00,95.4,95.95,94.93,95.41,127734.0,91.6288,92.1571,91.1774,91.6384,127734.0
2022-07-06 10:30:00,95.4,95.54,95.05,95.19,51935.0,91.6288,91.7633,91.2927,91.4271,51935.0
2022-07-06 11:00:00,95.2,95.22,94.94,95.16,59413.0,91.4367,91.456,91.187,91.3983,59413.0
2022-07-06 11:30:00,95.15,95.24,94.99,95.17,73109.0,91.3887,91.4752,91.2351,91.4079,73109.0
2022-07-06 12:00:00,95.19,95.2,94.94,95.13,28325.0,91.4271,91.4367,91.187,91.3695,28325.0
2022-07-06 12:30:00,95.11,95.12,94.9,95.03,41574.0,91.3503,91.3599,91.1486,91.2735,41574.0
2022-07-06 13:00:00,95.02,95.16,95.01,95.1,36571.0,91.2639,91.3983,91.2543,91.3407,36571.0
2022-07-06 13:30:00,95.08,95.35,95.05,95.31,54287.0,91.3215,91.5808,91.2927,91.5424,54287.0
2022-07-06 14:00:00,95.31,95.73,95.2,95.72,147374.0,91.5424,91.9458,91.4367,91.9362,147374.0
2022-07-06 14:30:00,95.76,96.14,95.63,95.66,76772.0,91.9746,92.3396,91.8498,91.8786,76772.0
2022-07-06 15:00:00,95.68,95.85,95.52,95.78,61003.0,91.8978,92.0611,91.7441,91.9938,61003.0
2022-07-06 15:30:00,95.76,96.02,95.3,95.51,230057.0,91.9746,92.2243,91.5328,91.7345,230057.0
2022-07-07 09:30:00,95.65,97.35,95.55,96.92,159199.0,91.869,93.5018,91.7729,93.0888,159199.0
2022-07-07 10:00:00,96.92,97.03,96.17,96.19,86177.0,93.0888,93.1944,92.3684,92.3876,86177.0
2022-07-07 10:30:00,96.25,96.51,96.16,96.36,67198.0,92.4452,92.695,92.3588,92.5509,67198.0
2022-07-07 11:00:00,96.39,96.83,96.38,96.5,78832.0,92.5797,93.0023,92.5701,92.6854,78832.0
2022-07-07 11:30:00,96.4,96.52,96.11,96.33,49150.0,92.5893,92.7046,92.3108,92.5221,49150.0
2022-07-07 12:00:00,96.35,96.38,95.86,95.95,60757.0,92.5413,92.5701,92.0707,92.1571,60757.0
2022-07-07 12:30:00,95.98,96.29,95.94,96.01,44655.0,92.1859,92.4837,92.1475,92.2147,44655.0
2022-07-07 13:00:00,96.0,96.03,95.78,95.97,53245.0,92.2051,92.2339,91.9938,92.1763,53245.0
2022-07-07 13:30:00,95.99,96.16,95.87,96.09,45219.0,92.1955,92.3588,92.0803,92.2916,45219.0
2022-07-07 14:00:00,96.09,96.39,96.08,96.37,38481.0,92.2916,92.5797,92.282,92.5605,38481.0
2022-07-07 14:30:00,96.35,96.42,96.27,96.38,35979.0,92.5413,92.6085,92.4645,92.5701,35979.0
2022-07-07 15:00:00,96.38,96.75,96.34,96.65,41659.0,92.5701,92.9255,92.5317,92.8294,41659.0
2022-07-07 15:30:00,96.64,96.81,96.56,96.68,162023.0,92.8198,92.9831,92.743,92.8582,162023.0
2022-07-08 09:30:00,95.81,96.26,95.54,95.93,73791.0,92.0226,92.4548,91.7633,92.1379,73791.0
2022-07-08 10:00:00,95.94,96.43,95.63,96.39,68644.0,92.1475,92.6181,91.8498,92.5797,68644.0
2022-07-08 10:30:00,96.39,96.56,96.1,96.1,60298.0,92.5797,92.743,92.3012,92.3012,60298.0
2022-07-08 11:00:00,96.14,96.54,96.08,96.36,31117.0,92.3396,92.7238,92.282,92.5509,31117.0
2022-07-08 11:30:00,96.37,96.41,96.11,96.31,30528.0,92.5605,92.5989,92.3108,92.5029,30528.0
2022-07-08 12:00:00,96.28,96.3,95.94,95.95,25241.0,92.4741,92.4933,92.1475,92.1571,25241.0
2022-07-08 12:30:00,95.96,95.96,95.67,95.69,23580.0,92.1667,92.1667,91.8882,91.9074,23580.0
2022-07-08 13:00:00,95.68,95.96,95.63,95.94,23622.0,91.8978,92.1667,91.8498,92.1475,23622.0
2022-07-08 13:30:00,95.92,96.11,95.74,96.04,52391.0,92.1283,92.3108,91.9554,92.2435,52391.0
2022-07-08 14:00:00,96.04,96.12,95.93,96.1,38189.0,92.2435,92.3204,92.1379,92.3012,38189.0
2022-07-08 14:30:00,96.09,96.14,95.94,95.98,44568.0,92.2916,92.3396,92.1475,92.1859,44568.0
2022-07-08 15:00:00,95.97,96.27,95.9,96.17,47897.0,92.1763,92.4645,92.1091,92.3684,47897.0
2022-07-08 15:30:00,96.18,96.22,95.8,95.86,140295.0,92.378,92.4164,92.013,92.0707,140295.0
2022-07-11 09:30:00,95.26,95.64,94.11,94.42,209215.0,91.4944,91.8594,90.3898,90.6876,209215.0
2022-07-11 10:00:00,94.38,94.99,94.18,94.73,57515.0,90.6492,91.2351,90.4571,90.9853,57515.0
2022-07-11 10:30:00,94.74,94.96,94.61,94.67,53373.0,90.9949,91.2062,90.8701,90.9277,53373.0
2022-07-11 11:00:00,94.64,95.0,94.64,94.89,48251.0,90.8989,91.2447,90.8989,91.139,48251.0
2022-07-11 11:30:00,94.89,94.9,94.59,94.67,61931.0,91.139,91.1486,90.8509,90.9277,61931.0
2022-07-11 12:00:00,94.68,94.82,94.53,94.81,47046.0,90.9373,91.0718,90.7932,91.0622,47046.0
2022-07-11 12:30:00,94.79,94.81,94.51,94.7,65821.0,91.043,91.0622,90.774,90.9565,65821.0
2022-07-11 13:00:00,94.71,95.15,94.71,95.11,76083.0,90.9661,91.3887,90.9661,91.3503,76083.0
2022-07-11 13:30:00,95.1,95.27,95.08,95.17,59036.0,91.3407,91.504,91.3215,91.4079,59036.0
2022-07-11 14:00:00,95.17,95.17,94.8,94.86,45334.0,91.4079,91.4079,91.0526,91.1102,45334.0
2022-07-11 14:30:00,94.84,94.93,94.67,94.67,66489.0,91.091,91.1774,90.9277,90.9277,66489.0
2022-07-11 15:00:00,94.67,94.7,94.35,94.39,71284.0,90.9277,90.9565,90.6203,90.6588,71284.0
2022-07-11 15:30:00,94.39,94.54,94.28,94.54,220809.0,90.6588,90.8028,90.5531,90.8028,220809.0
2022-07-12 09:30:00,94.9,96.45,94.56,96.18,214478.0,91.1486,92.6373,90.822,92.378,214478.0
2022-07-12 10:00:00,96.14,96.16,95.21,95.23,83279.0,92.3396,92.3588,91.4464,91.4656,83279.0
2022-07-12 10:30:00,95.26,95.63,95.24,95.63,62027.0,91.4944,91.8498,91.4752,91.8498,62027.0
2022-07-12 11:00:00,95.59,96.01,95.4,95.98,69155.0,91.8113,92.2147,91.6288,92.1859,69155.0
2022-07-12 11:30:00,95.97,96.04,95.35,95.36,47632.0,92.1763,92.2435,91.5808,91.5904,47632.0
2022-07-12 12:00:00,95.37,95.55,95.28,95.31,41249.0,91.6,91.7729,91.5136,91.5424,41249.0
2022-07-12 12:30:00,95.32,95.41,95.11,95.23,49384.0,91.552,91.6384,91.3503,91.4656,49384.0
2022-07-12 13:00:00,95.23,95.32,94.89,94.96,48191.0,91.4656,91.552,91.139,91.2062,48191.0
2022-07-12 13:30:00,94.99,95.17,94.97,95.13,44925.0,91.2351,91.4079,91.2158,91.3695,44925.0
2022-07-12 14:00:00,95.15,95.15,94.64,94.67,37642.0,91.3887,91.3887,90.8989,90.9277,37642.0
2022-07-12 14:30:00,94.67,94.7,94.17,94.21,64367.0,90.9277,90.9565,90.4475,90.4859,64367.0
2022-07-12 15:00:00,94.18,94.18,93.42,93.45,77653.0,90.4571,90.4571,89.7271,89.7559,77653.0
2022-07-12 15:30:00,93.43,93.5,93.18,93.39,312557.0,89.7367,89.8039,89.4966,89.6983,312557.0
2022-07-13 09:30:00,92.15,93.23,91.84,93.18,232697.0,88.5073,89.5446,88.2096,89.4966,232697.0
2022-07-13 10:00:00,93.23,93.3,92.83,93.14,122199.0,89.5446,89.6119,89.1604,89.4582,122199.0
2022-07-13 10:30:00,93.14,94.12,93.07,94.03,120054.0,89.4582,90.3994,89.3909,90.313,120054.0
2022-07-13 11:00:00,94.01,94.4,93.89,93.91,81271.0,90.2938,90.6684,90.1785,90.1977,81271.0
2022-07-13 11:30:00,93.89,94.15,93.85,93.97,90210.0,90.1785,90.4283,90.1401,90.2554,90210.0
2022-07-13 12:00:00,93.97,94.54,93.97,94.51,68947.0,90.2554,90.8028,90.2554,90.774,68947.0
2022-07-13 12:30:00,94.51,94.76,94.4,94.76,60347.0,90.774,91.0141,90.6684,91.0141,60347.0
2022-07-13 13:00:00,94.77,95.0,94.63,94.69,67657.0,91.0237,91.2447,90.8893,90.9469,67657.0
2022-07-13 13:30:00,94.69,94.69,94.39,94.53,68507.0,90.9469,90.9469,90.6588,90.7932,68507.0
2022-07-13 14:00:00,94.54,94.54,94.03,94.33,76699.0,90.8028,90.8028,90.313,90.6011,76699.0
2022-07-13 14:30:00,94.37,94.58,94.16,94.37,90766.0,90.6396,90.8413,90.4379,90.6396,90766.0
2022-07-13 15:00:00,94.38,94.46,94.2,94.21,276996.0,90.6492,90.726,90.4763,90.4859,276996.0
2022-07-13 15:30:00,94.22,94.75,94.05,94.49,974545.0,90.4955,91.0045,90.3322,90.7548,974545.0
2022-07-14 09:30:00,93.18,93.66,92.79,92.99,183449.0,89.4966,89.9576,89.122,89.3141,183449.0
2022-07-14 10:00:00,93.0,93.03,92.66,92.76,117808.0,89.3237,89.3525,88.9972,89.0932,117808.0
2022-07-14 10:30:00,92.75,92.86,92.49,92.75,118079.0,89.0836,89.1892,88.8339,89.0836,118079.0
2022-07-14 11:00:00,92.76,93.35,92.76,93.09,116112.0,89.0932,89.6599,89.0932,89.4102,116112.0
2022-07-14 11:30:00,93.12,93.58,92.93,93.53,84584.0,89.439,89.8808,89.2565,89.8328,84584.0
2022-07-14 12:00:00,93.51,93.54,93.02,93.09,120051.0,89.8136,89.8424,89.3429,89.4102,120051.0
2022-07-14 12:30:00,93.06,93.16,92.8,92.99,81884.0,89.3813,89.4774,89.1316,89.3141,81884.0
2022-07-14 13:00:00,92.99,93.38,92.87,93.35,90126.0,89.3141,89.6887,89.1989,89.6599,90126.0
2022-07-14 13:30:00,93.35,93.54,93.17,93.48,98034.0,89.6599,89.8424,89.487,89.7847,98034.0
2022-07-14 14:00:00,93.47,93.9,93.46,93.84,82552.0,89.7751,90.1881,89.7655,90.1305,82552.0
2022-07-14 14:30:00,93.86,93.86,93.53,93.63,82790.0,90.1497,90.1497,89.8328,89.9288,82790.0
2022-07-14 15:00:00,93.65,93.85,93.53,93.85,95307.0,89.948,90.1401,89.8328,90.1401,95307.0
2022-07-14 15:30:00,93.86,93.9,93.42,93.58,446955.0,90.1497,90.1881,89.7271,89.8808,446955.0
2022-07-15 09:30:00,94.97,95.87,94.78,95.18,248393.0,91.2158,92.0803,91.0334,91.4175,248393.0
2022-07-15 10:00:00,95.24,95.83,95.06,95.73,126135.0,91.4752,92.0418,91.3023,91.9458,126135.0
2022-07-15 10:30:00,95.73,95.94,95.16,95.31,206889.0,91.9458,92.1475,91.3983,91.5424,206889.0
2022-07-15 11:00:00,95.34,95.75,95.34,95.68,93645.0,91.5712,91.965,91.5712,91.8978,93645.0
2022-07-15 11:30:00,95.66,95.74,95.42,95.65,108661.0,91.8786,91.9554,91.6481,91.869,108661.0
2022-07-15 12:00:00,95.62,95.74,95.43,95.57,55223.0,91.8401,91.9554,91.6577,91.7921,55223.0
2022-07-15 12:30:00,95.58,95.75,95.5,95.61,68396.0,91.8017,91.965,91.7249,91.8305,68396.0
2022-07-15 13:00:00,95.62,95.83,95.5,95.83,59493.0,91.8401,92.0418,91.7249,92.0418,59493.0
2022-07-15 13:30:00,95.84,95.86,95.51,95.7,79359.0,92.0514,92.0707,91.7345,91.917,79359.0
2022-07-15 14:00:00,95.72,95.76,95.55,95.73,52999.0,91.9362,91.9746,91.7729,91.9458,52999.0
2022-07-15 14:30:00,95.73,95.97,95.72,95.87,62775.0,91.9458,92.1763,91.9362,92.0803,62775.0
2022-07-15 15:00:00,95.87,95.98,95.62,95.67,87403.0,92.0803,92.1859,91.8401,91.8882,87403.0
2022-07-15 15:30:00,95.65,95.89,95.37,95.74,420994.0,91.869,92.0995,91.6,91.9554,420994.0
2022-07-18 09:30:00,96.85,97.16,96.56,96.79,118435.0,93.0215,93.3193,92.743,92.9639,118435.0
2022-07-18 10:00:00,96.79,96.89,96.31,96.57,89384.0,92.9639,93.0599,92.5029,92.7526,89384.0
2022-07-18 10:30:00,96.55,96.68,96.21,96.33,62399.0,92.7334,92.8582,92.4068,92.5221,62399.0
2022-07-18 11:00:00,96.34,96.43,96.17,96.26,64734.0,92.5317,92.6181,92.3684,92.4548,64734.0
2022-07-18 11:30:00,96.29,96.45,96.11,96.41,71415.0,92.4837,92.6373,92.3108,92.5989,71415.0
2022-07-18 12:00:00,96.42,96.44,96.19,96.22,55178.0,92.6085,92.6277,92.3876,92.4164,55178.0
2022-07-18 12:30:00,96.23,96.41,96.21,96.23,52453.0,92.426,92.5989,92.4068,92.426,52453.0
2022-07-18 13:00:00,96.26,96.34,96.0,96.14,88709.0,92.4548,92.5317,92.2051,92.3396,88709.0
2022-07-18 13:30:00,96.16,96.28,95.84,95.86,165233.0,92.3588,92.4741,92.0514,92.0707,165233.0
2022-07-18 14:00:00,95.88,96.01,95.56,95.56,105140.0,92.0899,92.2147,91.7825,91.7825,105140.0
2022-07-18 14:30:00,95.55,95.69,95.36,95.47,121171.0,91.7729,91.9074,91.5904,91.6961,121171.0
2022-07-18 15:00:00,95.47,95.68,95.4,95.43,167195.0,91.6961,91.8978,91.6288,91.6577,167195.0
2022-07-18 15:30:00,95.38,95.42,94.66,94.86,403918.0,91.6096,91.6481,90.9181,91.1102,403918.0
2022-07-19 09:30:00,95.47,95.67,95.02,95.13,135721.0,91.6961,91.8882,91.2639,91.3695,135721.0
2022-07-19 10:00:00,95.16,95.32,94.83,95.29,87365.0,91.3983,91.552,91.0814,91.5232,87365.0
2022-07-19 10:30:00,95.28,95.54,95.26,95.28,66983.0,91.5136,91.7633,91.4944,91.5136,66983.0
2022-07-19 11:00:00,95.28,95.41,95.14,95.33,74544.0,91.5136,91.6384,91.3791,91.5616,74544.0
2022-07-19 11:30:00,95.33,95.48,95.16,95.47,71018.0,91.5616,91.7057,91.3983,91.6961,71018.0
2022-07-19 12:00:00,95.46,95.61,95.27,95.61,53478.0,91.6865,91.8305,91.504,91.8305,53478.0
2022-07-19 12:30:00,95.61,95.81,95.58,95.71,91920.0,91.8305,92.0226,91.8017,91.9266,91920.0
2022-07-19 13:00:00,95.68,95.72,95.55,95.64,90609.0,91.8978,91.9362,91.7729,91.8594,90609.0
2022-07-19 13:30:00,95.64,95.98,95.61,95.96,62649.0,91.8594,92.1859,91.8305,92.1667,62649.0
2022-07-19 14:00:00,95.97,96.5,95.94,96.43,59792.0,92.1763,92.6854,92.1475,92.6181,59792.0
2022-07-19 14:30:00,96.43,96.58,96.42,96.52,66996.0,92.6181,92.7622,92.6085,92.7046,66996.0
2022-07-19 15:00:00,96.52,96.73,96.4,96.67,58136.0,92.7046,92.9063,92.5893,92.8486,58136.0
2022-07-19 15:30:00,96.68,97.03,96.6,96.81,359278.0,92.8582,93.1944,92.7814,92.9831,359278.0
2022-07-20 09:30:00,97.22,97.94,96.87,97.38,147011.0,93.3769,94.0684,93.0407,93.5306,147011.0
2022-07-20 10:00:00,97.34,98.13,97.16,98.01,86269.0,93.4922,94.2509,93.3193,94.1357,86269.0
2022-07-20 10:30:00,97.98,98.36,97.92,98.35,90947.0,94.1069,94.4718,94.0492,94.4622,90947.0
2022-07-20 11:00:00,98.37,98.51,98.03,98.3,103633.0,94.4814,94.6159,94.1549,94.4142,103633.0
2022-07-20 11:30:00,98.3,98.7,98.16,98.58,128898.0,94.4142,94.7984,94.2797,94.6831,128898.0
2022-07-20 12:00:00,98.57,98.78,98.55,98.66,93352.0,94.6735,94.8752,94.6543,94.76,93352.0
2022-07-20 12:30:00,98.65,98.77,98.09,98.54,172377.0,94.7504,94.8656,94.2125,94.6447,172377.0
2022-07-20 13:00:00,98.54,98.79,98.04,98.79,211079.0,94.6447,94.8848,94.1645,94.8848,211079.0
2022-07-20 13:30:00,98.8,98.91,98.28,98.29,111220.0,94.8944,95.0001,94.395,94.4046,111220.0
2022-07-20 14:00:00,98.3,98.7,98.17,98.66,152335.0,94.4142,94.7984,94.2893,94.76,152335.0
2022-07-20 14:30:00,98.63,98.72,98.32,98.59,149358.0,94.7312,94.8176,94.4334,94.6927,149358.0
2022-07-20 15:00:00,98.58,98.75,98.51,98.63,121488.0,94.6831,94.8464,94.6159,94.7312,121488.0
2022-07-20 15:30:00,98.63,98.76,98.38,98.45,485900.0,94.7312,94.856,94.491,94.5583,485900.0
2022-07-21 09:30:00,98.29,98.87,98.16,98.55,188724.0,94.4046,94.9617,94.2797,94.6543,188724.0
2022-07-21 10:00:00,98.58,98.89,97.89,97.98,307873.0,94.6831,94.9809,94.0204,94.1069,307873.0
2022-07-21 10:30:00,97.93,98.64,97.93,98.62,82874.0,94.0588,94.7408,94.0588,94.7216,82874.0
2022-07-21 11:00:00,98.62,98.89,98.54,98.87,72615.0,94.7216,94.9809,94.6447,94.9617,72615.0
2022-07-21 11:30:00,98.87,99.1,98.78,98.94,66430.0,94.9617,95.1826,94.8752,95.0289,66430.0
2022-07-21 12:00:00,98.94,99.19,98.92,99.16,119428.0,95.0289,95.269,95.0097,95.2402,119428.0
2022-07-21 12:30:00,99.14,99.17,98.95,98.98,76832.0,95.221,95.2498,95.0385,95.0673,76832.0
2022-07-21 13:00:00,98.98,99.11,98.86,98.98,81801.0,95.0673,95.1922,94.9521,95.0673,81801.0
2022-07-21 13:30:00,98.97,99.05,98.8,99.01,95903.0,95.0577,95.1346,94.8944,95.0961,95903.0
2022-07-21 14:00:00,99.02,99.07,98.7,98.95,169337.0,95.1057,95.1538,94.7984,95.0385,169337.0
2022-07-21 14:30:00,98.96,99.07,98.85,98.99,90908.0,95.0481,95.1538,94.9425,95.0769,90908.0
2022-07-21 15:00:00,98.99,99.26,98.98,99.15,107167.0,95.0769,95.3363,95.0673,95.2306,107167.0
2022-07-21 15:30:00,99.16,99.59,99.06,99.47,435077.0,95.2402,95.6532,95.1442,95.538,435077.0
2022-07-22 09:30:00,99.48,100.49,99.06,99.59,183463.0,95.5476,96.5176,95.1442,95.6532,183463.0
2022-07-22 10:00:00,99.61,100.09,99.12,99.85,155577.0,95.6724,96.1334,95.2018,95.9029,155577.0
2022-07-22 10:30:00,99.83,100.16,99.65,100.01,106353.0,95.8837,96.2007,95.7108,96.0566,106353.0
2022-07-22 11:00:00,100.03,100.04,99.55,99.59,96107.0,96.0758,96.0854,95.6148,95.6532,96107.0
2022-07-22 11:30:00,99.57,99.69,99.45,99.59,121171.0,95.634,95.7493,95.5187,95.6532,121171.0
2022-07-22 12:00:00,99.62,99.65,99.37,99.51,162238.0,95.682,95.7108,95.4419,95.5764,162238.0
2022-07-22 12:30:00,99.51,99.67,99.44,99.56,118486.0,95.5764,95.7301,95.5091,95.6244,118486.0
2022-07-22 13:00:00,99.55,99.65,98.92,99.0,126219.0,95.6148,95.7108,95.0097,95.0865,126219.0
2022-07-22 13:30:00,98.98,98.98,98.47,98.59,46620.0,95.0673,95.0673,94.5775,94.6927,46620.0
2022-07-22 14:00:00,98.62,98.65,98.29,98.46,39785.0,94.7216,94.7504,94.4046,94.5679,39785.0
2022-07-22 14:30:00,98.43,98.48,98.29,98.46,39915.0,94.5391,94.5871,94.4046,94.5679,39915.0
2022-07-22 15:00:00,98.4,98.81,98.38,98.81,55476.0,94.5103,94.904,94.491,94.904,55476.0
2022-07-22 15:30:00,98.82,99.18,98.75,99.16,205290.0,94.9137,95.2594,94.8464,95.2402,205290.0
2022-07-25 09:30:00,99.41,99.69,98.8,99.36,104605.0,95.4803,95.7493,94.8944,95.4323,104605.0
2022-07-25 10:00:00,99.37,99.48,98.86,98.94,83455.0,95.4419,95.5476,94.9521,95.0289,83455.0
2022-07-25 10:30:00,98.94,99.44,98.8,99.31,43865.0,95.0289,95.5091,94.8944,95.3843,43865.0
2022-07-25 11:00:00,99.31,99.5,99.13,99.49,53833.0,95.3843,95.5668,95.2114,95.5572,53833.0
2022-07-25 11:30:00,99.49,99.66,99.44,99.47,34264.0,95.5572,95.7204,95.5091,95.538,34264.0
2022-07-25 12:00:00,99.47,99.66,99.17,99.32,84509.0,95.538,95.7204,95.2498,95.3939,84509.0
2022-07-25 12:30:00,99.32,99.53,99.27,99.29,34926.0,95.3939,95.5956,95.3459,95.3651,34926.0
2022-07-25 13:00:00,99.3,99.39,99.09,99.09,44427.0,95.3747,95.4611,95.173,95.173,44427.0
2022-07-25 13:30:00,99.06,99.07,98.76,98.78,51713.0,95.1442,95.1538,94.856,94.8752,51713.0
2022-07-25 14:00:00,98.77,98.77,98.28,98.32,48838.0,94.8656,94.8656,94.395,94.4334,48838.0
2022-07-25 14:30:00,98.31,98.35,98.16,98.22,58008.0,94.4238,94.4622,94.2797,94.3374,58008.0
2022-07-25 15:00:00,98.21,98.36,98.1,98.3,75142.0,94.3278,94.4718,94.2221,94.4142,75142.0
2022-07-25 15:30:00,98.27,99.06,98.23,98.98,241218.0,94.3854,95.1442,94.347,95.0673,241218.0
2022-07-26 09:30:00,98.23,98.57,97.82,98.0,126893.0,94.347,94.6735,93.9532,94.1261,126893.0
2022-07-26 10:00:00,97.95,98.0,97.32,97.33,128142.0,94.078,94.1261,93.4729,93.4826,128142.0
2022-07-26 10:30:00,97.34,97.34,96.9,97.13,97281.0,93.4922,93.4922,93.0695,93.2905,97281.0
2022-07-26 11:00:00,97.15,97.51,97.14,97.3,59379.0,93.3097,93.6554,93.3001,93.4537,59379.0
2022-07-26 11:30:00,97.27,97.33,96.93,97.01,51380.0,93.4249,93.4826,93.0984,93.1752,51380.0
2022-07-26 12:00:00,96.96,97.05,96.77,96.96,32870.0,93.1272,93.2136,92.9447,93.1272,32870.0
2022-07-26 12:30:00,96.97,97.09,96.85,96.97,29149.0,93.1368,93.252,93.0215,93.1368,29149.0
2022-07-26 13:00:00,96.93,97.24,96.86,97.22,36806.0,93.0984,93.3961,93.0311,93.3769,36806.0
2022-07-26 13:30:00,97.22,97.28,96.91,96.97,45512.0,93.3769,93.4345,93.0792,93.1368,45512.0
2022-07-26 14:00:00,96.95,97.32,96.95,97.24,51342.0,93.1176,93.4729,93.1176,93.3961,51342.0
2022-07-26 14:30:00,97.25,97.55,97.24,97.53,47240.0,93.4057,93.6939,93.3961,93.6746,47240.0
2022-07-26 15:00:00,97.53,97.66,97.45,97.64,73554.0,93.6746,93.7995,93.5978,93.7803,73554.0
2022-07-26 15:30:00,97.65,97.8,97.48,97.62,215842.0,93.7899,93.934,93.6266,93.7611,215842.0
2022-07-27 09:30:00,97.65,97.99,96.46,96.96,145708.0,93.7899,94.1165,92.6469,93.1272,145708.0
2022-07-27 10:00:00,96.97,97.31,96.79,97.01,95485.0,93.1368,93.4633,92.9639,93.1752,95485.0
2022-07-27 10:30:00,96.98,97.2,96.84,96.89,58613.0,93.1464,93.3577,93.0119,93.0599,58613.0
2022-07-27 11:00:00,96.9,96.99,96.55,96.8,49272.0,93.0695,93.156,92.7334,92.9735,49272.0
2022-07-27 11:30:00,96.79,97.06,96.77,96.96,69523.0,92.9639,93.2232,92.9447,93.1272,69523.0
2022-07-27 12:00:00,96.96,97.11,96.89,97.03,38592.0,93.1272,93.2712,93.0599,93.1944,38592.0
2022-07-27 12:30:00,97.03,97.05,96.8,96.82,38582.0,93.1944,93.2136,92.9735,92.9927,38582.0
2022-07-27 13:00:00,96.81,96.84,96.48,96.66,94793.0,92.9831,93.0119,92.6662,92.839,94793.0
2022-07-27 13:30:00,96.66,96.83,96.39,96.66,91372.0,92.839,93.0023,92.5797,92.839,91372.0
2022-07-27 14:00:00,96.56,96.74,96.22,96.39,109166.0,92.743,92.9159,92.4164,92.5797,109166.0
2022-07-27 14:30:00,96.39,97.29,96.12,97.04,176465.0,92.5797,93.4441,92.3204,93.204,176465.0
2022-07-27 15:00:00,97.05,97.88,97.0,97.88,105324.0,93.2136,94.0108,93.1656,94.0108,105324.0
2022-07-27 15:30:00,97.9,97.98,97.4,97.44,329858.0,94.03,94.1069,93.5498,93.5882,329858.0
2022-07-28 09:30:00,97.99,98.65,97.87,98.22,164825.0,94.1165,94.7504,94.0012,94.3374,164825.0
2022-07-28 10:00:00,98.25,98.48,97.8,98.21,81493.0,94.3662,94.5871,93.934,94.3278,81493.0
2022-07-28 10:30:00,98.24,99.06,98.11,99.02,112691.0,94.3566,95.1442,94.2317,95.1057,112691.0
2022-07-28 11:00:00,99.05,99.95,99.0,99.95,159853.0,95.1346,95.999,95.0865,95.999,159853.0
2022-07-28 11:30:00,99.96,100.65,99.87,100.33,141603.0,96.0086,96.6713,95.9221,96.364,141603.0
2022-07-28 12:00:00,100.33,101.19,100.33,101.09,98810.0,96.364,97.19,96.364,97.0939,98810.0
2022-07-28 12:30:00,101.11,101.78,100.95,101.58,185498.0,97.1131,97.7566,96.9595,97.5645,185498.0
2022-07-28 13:00:00,101.61,102.03,101.52,102.01,126529.0,97.5934,97.9968,97.5069,97.9775,126529.0
2022-07-28 13:30:00,102.01,102.58,101.97,102.54,166675.0,97.9775,98.525,97.9391,98.4866,166675.0
2022-07-28 14:00:00,102.56,102.64,102.43,102.48,101801.0,98.5058,98.5826,98.3809,98.429,101801.0
2022-07-28 14:30:00,102.48,102.81,102.45,102.79,109574.0,98.429,98.7459,98.4002,98.7267,109574.0
2022-07-28 15:00:00,102.79,103.05,102.74,102.86,200155.0,98.7267,98.9764,98.6787,98.7939,200155.0
2022-07-28 15:30:00,102.85,102.85,102.44,102.56,414876.0,98.7843,98.7843,98.3906,98.5058,414876.0
2022-07-29 09:30:00,101.9,102.86,101.67,102.0,237765.0,97.8719,98.7939,97.651,97.9679,237765.0
2022-07-29 10:00:00,102.18,102.63,102.15,102.37,104899.0,98.1408,98.573,98.112,98.3233,104899.0
2022-07-29 10:30:00,102.35,102.35,101.48,101.48,61452.0,98.3041,98.3041,97.4685,97.4685,61452.0
2022-07-29 11:00:00,101.48,101.81,101.32,101.34,84737.0,97.4685,97.7855,97.3148,97.334,84737.0
2022-07-29 11:30:00,101.38,101.97,101.38,101.95,68768.0,97.3725,97.9391,97.3725,97.9199,68768.0
2022-07-29 12:00:00,101.97,102.14,101.86,101.94,81674.0,97.9391,98.1024,97.8335,97.9103,81674.0
2022-07-29 12:30:00,101.98,102.16,101.66,102.06,52414.0,97.9487,98.1216,97.6414,98.0256,52414.0
2022-07-29 13:00:00,102.01,102.02,101.47,101.48,54044.0,97.9775,97.9872,97.4589,97.4685,54044.0
2022-07-29 13:30:00,101.51,101.91,101.51,101.81,42527.0,97.4973,97.8815,97.4973,97.7855,42527.0
2022-07-29 14:00:00,101.82,102.09,101.78,101.95,65483.0,97.7951,98.0544,97.7566,97.9199,65483.0
2022-07-29 14:30:00,101.97,101.99,101.78,101.84,54099.0,97.9391,97.9583,97.7566,97.8143,54099.0
2022-07-29 15:00:00,101.86,102.05,101.85,102.02,61168.0,97.8335,98.016,97.8239,97.9872,61168.0
2022-07-29 15:30:00,102.02,102.34,101.98,102.0,289097.0,97.9872,98.2945,97.9487,97.9679,289097.0
2022-08-01 09:30:00,100.96,101.41,100.51,100.89,206324.0,96.9691,97.4013,96.5368,96.9018,206324.0
2022-08-01 10:00:00,100.87,101.38,100.38,100.38,147950.0,96.8826,97.3725,96.412,96.412,147950.0
2022-08-01 10:30:00,100.39,101.63,100.36,101.53,66825.0,96.4216,97.6126,96.3928,97.5165,66825.0
2022-08-01 11:00:00,101.57,101.68,101.07,101.35,50502.0,97.5549,97.6606,97.0747,97.3436,50502.0
2022-08-01 11:30:00,101.34,101.34,100.92,101.03,42046.0,97.334,97.334,96.9306,97.0363,42046.0
2022-08-01 12:00:00,101.04,101.06,100.61,100.82,26408.0,97.0459,97.0651,96.6329,96.8346,26408.0
2022-08-01 12:30:00,100.83,101.32,100.75,101.24,69562.0,96.8442,97.3148,96.7674,97.238,69562.0
2022-08-01 13:00:00,101.24,101.33,100.71,100.71,67840.0,97.238,97.3244,96.7289,96.7289,67840.0
2022-08-01 13:30:00,100.69,100.69,100.24,100.3,26198.0,96.7097,96.7097,96.2775,96.3351,26198.0
2022-08-01 14:00:00,100.28,100.28,100.06,100.15,27673.0,96.3159,96.3159,96.1046,96.1911,27673.0
2022-08-01 14:30:00,100.12,100.45,100.07,100.39,40854.0,96.1623,96.4792,96.1142,96.4216,40854.0
2022-08-01 15:00:00,100.4,100.47,100.27,100.34,44681.0,96.4312,96.4984,96.3063,96.3736,44681.0
2022-08-01 15:30:00,100.33,100.88,100.29,100.39,236462.0,96.364,96.8922,96.3255,96.4216,236462.0
2022-08-02 09:30:00,99.74,100.41,99.56,100.41,99376.0,95.7973,96.4408,95.6244,96.4408,99376.0
2022-08-02 10:00:00,100.47,100.71,100.17,100.58,75527.0,96.4984,96.7289,96.2103,96.6041,75527.0
2022-08-02 10:30:00,100.67,101.51,100.56,101.41,49846.0,96.6905,97.4973,96.5849,97.4013,49846.0
2022-08-02 11:00:00,101.44,101.44,101.04,101.2,62520.0,97.4301,97.4301,97.0459,97.1996,62520.0
2022-08-02 11:30:00,101.2,101.2,100.99,101.04,61496.0,97.1996,97.1996,96.9979,97.0459,61496.0
2022-08-02 12:00:00,101.04,101.16,100.92,101.09,57198.0,97.0459,97.1612,96.9306,97.0939,57198.0
2022-08-02 12:30:00,101.1,101.52,101.0,101.49,141111.0,97.1035,97.5069,97.0075,97.4781,141111.0
2022-08-02 13:00:00,101.49,101.52,100.97,101.0,49311.0,97.4781,97.5069,96.9787,97.0075,49311.0
2022-08-02 13:30:00,100.93,100.96,100.74,100.85,49657.0,96.9402,96.9691,96.7578,96.8634,49657.0
2022-08-02 14:00:00,100.81,101.11,100.77,101.06,40141.0,96.825,97.1131,96.7866,97.0651,40141.0
2022-08-02 14:30:00,101.07,101.12,100.83,100.95,81197.0,97.0747,97.1227,96.8442,96.9595,81197.0
2022-08-02 15:00:00,100.96,101.07,100.69,101.06,244837.0,96.9691,97.0747,96.7097,97.0651,244837.0
2022-08-02 15:30:00,101.05,101.14,100.54,100.71,183922.0,97.0555,97.1419,96.5657,96.7289,183922.0
2022-08-03 09:30:00,101.13,102.28,101.13,102.0,151162.0,97.1323,98.2369,97.1323,97.9679,151162.0
2022-08-03 10:00:00,102.01,102.83,101.84,102.45,119484.0,97.9775,98.7651,97.8143,98.4002,119484.0
2022-08-03 10:30:00,102.45,102.58,102.16,102.28,86599.0,98.4002,98.525,98.1216,98.2369,86599.0
2022-08-03 11:00:00,102.31,102.96,102.31,102.88,89103.0,98.2657,98.89,98.2657,98.8132,89103.0
2022-08-03 11:30:00,102.85,102.96,102.57,102.82,86799.0,98.7843,98.89,98.5154,98.7555,86799.0
2022-08-03 12:00:00,102.81,102.92,102.63,102.64,96339.0,98.7459,98.8516,98.573,98.5826,96339.0
2022-08-03 12:30:00,102.63,103.15,102.61,102.99,74296.0,98.573,99.0725,98.5538,98.9188,74296.0
2022-08-03 13:00:00,102.99,103.12,102.98,103.03,101461.0,98.9188,99.0437,98.9092,98.9572,101461.0
2022-08-03 13:30:00,103.03,103.08,102.85,103.08,70177.0,98.9572,99.0053,98.7843,99.0053,70177.0
2022-08-03 14:00:00,103.08,103.24,102.92,103.22,95007.0,99.0053,99.1589,98.8516,99.1397,95007.0
2022-08-03 14:30:00,103.24,103.46,103.12,103.34,99939.0,99.1589,99.3702,99.0437,99.255,99939.0
2022-08-03 15:00:00,103.34,103.37,102.87,102.91,124291.0,99.255,99.2838,98.8036,98.842,124291.0
2022-08-03 15:30:00,102.92,103.28,102.91,103.02,310858.0,98.8516,99.1973,98.842,98.9476,310858.0
2022-08-04 09:30:00,106.79,108.22,106.12,107.37,387464.0,102.5686,103.9421,101.9251,103.1257,387464.0
2022-08-04 10:00:00,107.33,108.21,107.14,107.72,248109.0,103.0873,103.9325,102.9048,103.4618,248109.0
2022-08-04 10:30:00,107.69,107.73,106.76,107.48,151172.0,103.433,103.4714,102.5398,103.2313,151172.0
2022-08-04 11:00:00,107.49,107.86,107.43,107.63,155666.0,103.2409,103.5963,103.1833,103.3754,155666.0
2022-08-04 11:30:00,107.62,107.96,107.62,107.94,148276.0,103.3658,103.6923,103.3658,103.6731,148276.0
2022-08-04 12:00:00,107.97,108.23,107.75,108.16,122645.0,103.702,103.9517,103.4906,103.8844,122645.0
2022-08-04 12:30:00,108.17,108.17,107.52,107.69,102134.0,103.894,103.894,103.2697,103.433,102134.0
2022-08-04 13:00:00,107.68,108.09,107.56,108.07,127789.0,103.4234,103.8172,103.3082,103.798,127789.0
2022-08-04 13:30:00,108.07,108.31,107.77,107.92,126821.0,103.798,104.0285,103.5099,103.6539,126821.0
2022-08-04 14:00:00,107.9,108.07,107.79,108.04,117597.0,103.6347,103.798,103.5291,103.7692,117597.0
2022-08-04 14:30:00,108.02,108.11,107.66,107.8,161624.0,103.75,103.8364,103.4042,103.5387,161624.0
2022-08-04 15:00:00,107.72,107.88,107.55,107.87,126829.0,103.4618,103.6155,103.2986,103.6059,126829.0
2022-08-04 15:30:00,107.83,107.97,107.32,107.44,641811.0,103.5675,103.702,103.0776,103.1929,641811.0
2022-08-05 09:30:00,106.34,107.0,105.37,105.89,221326.0,102.1364,102.7703,101.2047,101.7042,221326.0
2022-08-05 10:00:00,105.85,106.07,105.26,105.76,191854.0,101.6658,101.8771,101.0991,101.5793,191854.0
2022-08-05 10:30:00,105.76,105.81,105.12,105.53,111534.0,101.5793,101.6273,100.9646,101.3584,111534.0
2022-08-05 11:00:00,105.53,105.55,104.65,104.68,106655.0,101.3584,101.3776,100.5132,100.542,106655.0
2022-08-05 11:30:00,104.67,104.96,104.67,104.76,77508.0,100.5324,100.8109,100.5324,100.6188,77508.0
2022-08-05 12:00:00,104.77,105.12,104.53,104.62,105023.0,100.6284,100.9646,100.3979,100.4844,105023.0
2022-08-05 12:30:00,104.61,105.05,104.5,105.03,158376.0,100.4748,100.8974,100.3691,100.8782,158376.0
2022-08-05 13:00:00,105.04,105.07,104.57,104.61,58212.0,100.8878,100.9166,100.4364,100.4748,58212.0
2022-08-05 13:30:00,104.62,104.67,104.17,104.25,72415.0,100.4844,100.5324,100.0522,100.129,72415.0
2022-08-05 14:00:00,104.24,104.36,104.04,104.23,81947.0,100.1194,100.2347,99.9273,100.1098,81947.0
2022-08-05 14:30:00,104.24,104.6,104.21,104.52,60656.0,100.1194,100.4652,100.0906,100.3883,60656.0
2022-08-05 15:00:00,104.53,104.69,104.49,104.64,78348.0,100.3979,100.5516,100.3595,100.5036,78348.0
2022-08-05 15:30:00,104.64,105.13,104.46,104.99,359061.0,100.5036,100.9742,100.3307,100.8398,359061.0
2022-08-08 09:30:00,105.62,106.1,105.24,105.48,113112.0,101.4448,101.9059,101.0799,101.3104,113112.0
2022-08-08 10:00:00,105.57,105.71,105.07,105.2,47963.0,101.3968,101.5313,100.9166,101.0414,47963.0
2022-08-08 10:30:00,105.2,105.44,105.15,105.17,26192.0,101.0414,101.272,100.9934,101.0126,26192.0
2022-08-08 11:00:00,105.16,105.24,104.55,104.57,33763.0,101.003,101.0799,100.4171,100.4364,33763.0
2022-08-08 11:30:00,104.58,104.97,104.4,104.93,45805.0,100.446,100.8205,100.2731,100.7821,45805.0
2022-08-08 12:00:00,104.89,104.89,104.1,104.22,40974.0,100.7437,100.7437,99.9849,100.1002,40974.0
2022-08-08 12:30:00,104.2,104.52,104.14,104.48,40753.0,100.081,100.3883,100.0234,100.3499,40753.0
2022-08-08 13:00:00,104.49,104.69,104.37,104.5,40271.0,100.3595,100.5516,100.2443,100.3691,40271.0
2022-08-08 13:30:00,104.51,104.7,104.41,104.69,36242.0,100.3787,100.5612,100.2827,100.5516,36242.0
2022-08-08 14:00:00,104.69,104.69,104.27,104.33,44602.0,100.5516,100.5516,100.1482,100.2058,44602.0
2022-08-08 14:30:00,104.33,104.43,104.14,104.24,49867.0,100.2058,100.3019,100.0234,100.1194,49867.0
2022-08-08 15:00:00,104.23,104.26,103.88,104.24,88966.0,100.1098,100.1386,99.7736,100.1194,88966.0
2022-08-08 15:30:00,104.23,104.45,104.11,104.32,297571.0,100.1098,100.3211,99.9945,100.1962,297571.0
2022-08-09 09:30:00,104.06,104.45,103.63,103.68,84257.0,99.9465,100.3211,99.5335,99.5815,84257.0
2022-08-09 10:00:00,103.64,104.14,103.62,104.09,57783.0,99.5431,100.0234,99.5239,99.9753,57783.0
2022-08-09 10:30:00,104.12,104.23,103.99,104.15,60895.0,100.0041,100.1098,99.8793,100.033,60895.0
2022-08-09 11:00:00,104.14,104.36,103.95,104.3,57167.0,100.0234,100.2347,99.8409,100.177,57167.0
2022-08-09 11:30:00,104.27,104.67,104.21,104.59,113518.0,100.1482,100.5324,100.0906,100.4556,113518.0
2022-08-09 12:00:00,104.59,104.69,104.51,104.58,26946.0,100.4556,100.5516,100.3787,100.446,26946.0
2022-08-09 12:30:00,104.59,104.59,104.43,104.58,25768.0,100.4556,100.4556,100.3019,100.446,25768.0
2022-08-09 13:00:00,104.58,104.8,104.58,104.77,34945.0,100.446,100.6573,100.446,100.6284,34945.0
2022-08-09 13:30:00,104.78,104.78,104.41,104.62,63279.0,100.6381,100.6381,100.2827,100.4844,63279.0
2022-08-09 14:00:00,104.6,104.69,104.46,104.59,62460.0,100.4652,100.5516,100.3307,100.4556,62460.0
2022-08-09 14:30:00,104.59,104.86,104.55,104.83,49403.0,100.4556,100.7149,100.4171,100.6861,49403.0
2022-08-09 15:00:00,104.81,104.87,104.71,104.79,57157.0,100.6669,100.7245,100.5708,100.6477,57157.0
2022-08-09 15:30:00,104.8,104.95,104.71,104.93,193353.0,100.6573,100.8013,100.5708,100.7821,193353.0
2022-08-10 09:30:00,106.11,106.9,105.84,106.15,116324.0,101.9155,102.6742,101.6562,101.9539,116324.0
2022-08-10 10:00:00,106.17,106.39,105.92,106.3,58234.0,101.9731,102.1844,101.733,102.098,58234.0
2022-08-10 10:30:00,106.35,106.52,106.18,106.22,65583.0,102.146,102.3093,101.9827,102.0211,65583.0
2022-08-10 11:00:00,106.28,106.55,106.08,106.15,99251.0,102.0788,102.3381,101.8867,101.9539,99251.0
2022-08-10 11:30:00,106.18,106.26,105.99,106.2,48018.0,101.9827,102.0595,101.8002,102.0019,48018.0
2022-08-10 12:00:00,106.2,106.27,106.06,106.26,57454.0,102.0019,102.0692,101.8675,102.0595,57454.0
2022-08-10 12:30:00,106.26,106.27,106.02,106.13,43234.0,102.0595,102.0692,101.829,101.9347,43234.0
2022-08-10 13:00:00,106.12,106.44,106.11,106.34,36266.0,101.9251,102.2324,101.9155,102.1364,36266.0
2022-08-10 13:30:00,106.29,106.33,106.09,106.2,50236.0,102.0884,102.1268,101.8963,102.0019,50236.0
2022-08-10 14:00:00,106.2,106.22,105.79,105.8,56106.0,102.0019,102.0211,101.6081,101.6177,56106.0
2022-08-10 14:30:00,105.81,105.83,105.52,105.61,55294.0,101.6273,101.6465,101.3488,101.4352,55294.0
2022-08-10 15:00:00,105.6,105.7,105.43,105.7,51840.0,101.4256,101.5217,101.2624,101.5217,51840.0
2022-08-10 15:30:00,105.69,106.13,105.58,106.03,293120.0,101.5121,101.9347,101.4064,101.8386,293120.0
2022-08-11 09:30:00,106.77,107.28,106.47,107.16,135200.0,102.5494,103.0392,102.2612,102.924,135200.0
2022-08-11 10:00:00,107.14,107.94,107.04,107.78,133145.0,102.9048,103.6731,102.8087,103.5195,133145.0
2022-08-11 10:30:00,107.75,107.84,107.21,107.37,68960.0,103.4906,103.5771,102.972,103.1257,68960.0
2022-08-11 11:00:00,107.39,107.39,106.9,107.03,71193.0,103.1449,103.1449,102.6742,102.7991,71193.0
2022-08-11 11:30:00,107.03,107.17,106.75,106.77,42775.0,102.7991,102.9336,102.5302,102.5494,42775.0
2022-08-11 12:00:00,106.78,106.83,106.46,106.58,41005.0,102.559,102.607,102.2516,102.3669,41005.0
2022-08-11 12:30:00,106.6,106.83,106.54,106.79,33627.0,102.3861,102.607,102.3285,102.5686,33627.0
2022-08-11 13:00:00,106.82,106.82,106.51,106.59,51382.0,102.5974,102.5974,102.2997,102.3765,51382.0
2022-08-11 13:30:00,106.62,106.67,106.52,106.65,54618.0,102.4053,102.4533,102.3093,102.4341,54618.0
2022-08-11 14:00:00,106.64,106.73,106.53,106.61,45214.0,102.4245,102.511,102.3189,102.3957,45214.0
2022-08-11 14:30:00,106.61,106.64,106.24,106.34,49637.0,102.3957,102.4245,102.0403,102.1364,49637.0
2022-08-11 15:00:00,106.36,106.7,106.33,106.67,53636.0,102.1556,102.4822,102.1268,102.4533,53636.0
2022-08-11 15:30:00,106.67,106.76,106.38,106.65,214101.0,102.4533,102.5398,102.1748,102.4341,214101.0
2022-08-12 09:30:00,107.26,108.07,107.23,107.98,131222.0,103.02,103.798,102.9912,103.7116,131222.0
2022-08-12 10:00:00,107.95,107.96,107.48,107.84,88624.0,103.6827,103.6923,103.2313,103.5771,88624.0
2022-08-12 10:30:00,107.88,108.1,107.81,108.01,73824.0,103.6155,103.8268,103.5483,103.7404,73824.0
2022-08-12 11:00:00,108.0,108.44,107.99,108.37,48768.0,103.7308,104.1534,103.7212,104.0861,48768.0
2022-08-12 11:30:00,108.36,108.68,108.28,108.49,53104.0,104.0765,104.3839,103.9997,104.2014,53104.0
2022-08-12 12:00:00,108.51,108.87,108.48,108.87,65395.0,104.2206,104.5664,104.1918,104.5664,65395.0
2022-08-12 12:30:00,108.85,108.9,108.56,108.59,54380.0,104.5472,104.5952,104.2686,104.2974,54380.0
2022-08-12 13:00:00,108.59,108.65,108.46,108.55,56623.0,104.2974,104.3551,104.1726,104.259,56623.0
2022-08-12 13:30:00,108.56,108.71,108.54,108.69,34875.0,104.2686,104.4127,104.2494,104.3935,34875.0
2022-08-12 14:00:00,108.69,109.04,108.66,109.04,69618.0,104.3935,104.7297,104.3647,104.7297,69618.0
2022-08-12 14:30:00,109.04,109.3,109.04,109.28,53935.0,104.7297,104.9794,104.7297,104.9602,53935.0
2022-08-12 15:00:00,109.25,109.76,109.25,109.76,101798.0,104.9314,105.4212,104.9314,105.4212,101798.0
2022-08-12 15:30:00,109.75,109.82,109.39,109.65,296656.0,105.4116,105.4788,105.0658,105.3155,296656.0
2022-08-15 09:30:00,109.4,110.19,108.98,110.16,139794.0,105.0754,105.8342,104.672,105.8054,139794.0
2022-08-15 10:00:00,110.14,110.23,109.69,109.89,84118.0,105.7862,105.8726,105.354,105.5461,84118.0
2022-08-15 10:30:00,109.79,110.21,109.58,109.59,63084.0,105.45,105.8534,105.2483,105.2579,63084.0
2022-08-15 11:00:00,109.58,109.81,109.49,109.81,69348.0,105.2483,105.4692,105.1619,105.4692,69348.0
2022-08-15 11:30:00,109.83,110.35,109.83,110.21,60448.0,105.4884,105.9879,105.4884,105.8534,60448.0
2022-08-15 12:00:00,110.23,110.36,110.13,110.26,50553.0,105.8726,105.9975,105.7766,105.9014,50553.0
2022-08-15 12:30:00,110.26,110.36,110.07,110.15,53581.0,105.9014,105.9975,105.7189,105.7958,53581.0
2022-08-15 13:00:00,110.17,110.22,109.8,109.91,65434.0,105.815,105.863,105.4596,105.5653,65434.0
2022-08-15 13:30:00,109.89,109.93,109.63,109.81,47650.0,105.5461,105.5845,105.2963,105.4692,47650.0
2022-08-15 14:00:00,109.8,109.83,109.53,109.83,60936.0,105.4596,105.4884,105.2003,105.4884,60936.0
2022-08-15 14:30:00,109.84,109.89,109.69,109.72,60783.0,105.498,105.5461,105.354,105.3828,60783.0
2022-08-15 15:00:00,109.71,109.87,109.65,109.75,87189.0,105.3732,105.5268,105.3155,105.4116,87189.0
2022-08-15 15:30:00,109.75,109.82,109.45,109.54,463340.0,105.4116,105.4788,105.1234,105.2099,463340.0
2022-08-16 09:30:00,108.91,109.66,108.78,109.43,122234.0,104.6048,105.3251,104.4799,105.1042,122234.0
2022-08-16 10:00:00,109.46,110.01,109.17,109.68,106875.0,105.1331,105.6613,104.8545,105.3444,106875.0
2022-08-16 10:30:00,109.69,109.93,109.55,109.61,68118.0,105.354,105.5845,105.2195,105.2771,68118.0
2022-08-16 11:00:00,109.61,110.62,109.59,110.57,85854.0,105.2771,106.2472,105.2579,106.1992,85854.0
2022-08-16 11:30:00,110.61,110.73,110.34,110.45,83302.0,106.2376,106.3528,105.9783,106.0839,83302.0
2022-08-16 12:00:00,110.46,110.97,110.35,110.97,74112.0,106.0935,106.5834,105.9879,106.5834,74112.0
2022-08-16 12:30:00,110.95,111.2,110.9,111.2,86576.0,106.5642,106.8043,106.5161,106.8043,86576.0
2022-08-16 13:00:00,111.22,111.22,110.84,111.09,60984.0,106.8235,106.8235,106.4585,106.6986,60984.0
2022-08-16 13:30:00,111.09,111.41,111.07,111.35,98653.0,106.6986,107.006,106.6794,106.9483,98653.0
2022-08-16 14:00:00,111.35,111.55,111.26,111.4,66322.0,106.9483,107.1404,106.8619,106.9964,66322.0
2022-08-16 14:30:00,111.41,111.44,110.54,110.73,72150.0,107.006,107.0348,106.1704,106.3528,72150.0
2022-08-16 15:00:00,110.75,110.93,110.58,110.86,120973.0,106.3721,106.5449,106.2088,106.4777,120973.0
2022-08-16 15:30:00,110.83,111.17,110.76,111.05,295506.0,106.4489,106.7755,106.3817,106.6602,295506.0
2022-08-17 09:30:00,110.48,111.03,110.01,110.49,101769.0,106.1127,106.641,105.6613,106.1223,101769.0
2022-08-17 10:00:00,110.5,110.89,110.38,110.71,101162.0,106.1319,106.5065,106.0167,106.3336,101162.0
2022-08-17 10:30:00,110.76,110.8,110.32,110.68,57261.0,106.3817,106.4201,105.9591,106.3048,57261.0
2022-08-17 11:00:00,110.69,110.92,110.6,110.92,44713.0,106.3144,106.5353,106.228,106.5353,44713.0
2022-08-17 11:30:00,110.94,111.01,110.46,110.58,47986.0,106.5545,106.6218,106.0935,106.2088,47986.0
2022-08-17 12:00:00,110.55,111.13,110.5,111.11,59133.0,106.18,106.737,106.1319,106.7178,59133.0
2022-08-17 12:30:00,111.13,111.33,111.05,111.25,70620.0,106.737,106.9291,106.6602,106.8523,70620.0
2022-08-17 13:00:00,111.23,111.3,111.12,111.3,50390.0,106.8331,106.9003,106.7274,106.9003,50390.0
2022-08-17 13:30:00,111.3,111.39,111.19,111.33,52908.0,106.9003,106.9868,106.7947,106.9291,52908.0
2022-08-17 14:00:00,111.32,111.78,111.27,111.71,104582.0,106.9195,107.3613,106.8715,107.2941,104582.0
2022-08-17 14:30:00,111.72,111.86,111.5,111.5,73848.0,107.3037,107.4382,107.0924,107.0924,73848.0
2022-08-17 15:00:00,111.5,111.72,111.28,111.66,140025.0,107.0924,107.3037,106.8811,107.2461,140025.0
2022-08-17 15:30:00,111.65,111.8,111.52,111.71,214752.0,107.2365,107.3806,107.1116,107.2941,214752.0
2022-08-18 09:30:00,111.65,112.46,111.32,111.94,137666.0,107.2365,108.0145,106.9195,107.515,137666.0
2022-08-18 10:00:00,111.91,112.1,111.76,111.9,79885.0,107.4862,107.6687,107.3421,107.4766,79885.0
2022-08-18 10:30:00,111.91,111.98,111.64,111.96,86673.0,107.4862,107.5534,107.2269,107.5342,86673.0
2022-08-18 11:00:00,111.97,112.44,111.79,112.42,127598.0,107.5438,107.9953,107.3709,107.976,127598.0
2022-08-18 11:30:00,112.44,112.7,112.4,112.68,89357.0,107.9953,108.245,107.9568,108.2258,89357.0
2022-08-18 12:00:00,112.68,112.7,112.27,112.3,76288.0,108.2258,108.245,107.832,107.8608,76288.0
2022-08-18 12:30:00,112.3,112.39,112.04,112.32,61259.0,107.8608,107.9472,107.6111,107.88,61259.0
2022-08-18 13:00:00,112.33,112.6,112.28,112.56,103094.0,107.8896,108.1489,107.8416,108.1105,103094.0
2022-08-18 13:30:00,112.57,112.61,112.17,112.31,68056.0,108.1201,108.1585,107.7359,107.8704,68056.0
2022-08-18 14:00:00,112.29,112.59,112.21,112.44,76356.0,107.8512,108.1393,107.7743,107.9953,76356.0
2022-08-18 14:30:00,112.42,112.59,112.32,112.58,67547.0,107.976,108.1393,107.88,108.1297,67547.0
2022-08-18 15:00:00,112.57,112.97,112.49,112.88,94666.0,108.1201,108.5043,108.0433,108.4179,94666.0
2022-08-18 15:30:00,112.86,113.07,112.54,112.63,326552.0,108.3987,108.6003,108.0913,108.1777,326552.0
2022-08-19 09:30:00,111.67,112.05,109.34,109.7,255174.0,107.2557,107.6207,105.0178,105.3636,255174.0
2022-08-19 10:00:00,109.67,109.85,109.4,109.78,165375.0,105.3348,105.5076,105.0754,105.4404,165375.0
2022-08-19 10:30:00,109.77,109.95,109.62,109.67,95580.0,105.4308,105.6037,105.2867,105.3348,95580.0
2022-08-19 11:00:00,109.67,109.71,108.85,109.08,125043.0,105.3348,105.3732,104.5472,104.7681,125043.0
2022-08-19 11:30:00,109.08,109.37,109.01,109.31,103889.0,104.7681,105.0466,104.7008,104.989,103889.0
2022-08-19 12:00:00,109.3,109.34,109.13,109.27,115741.0,104.9794,105.0178,104.8161,104.9506,115741.0
2022-08-19 12:30:00,109.27,109.55,109.19,109.5,51597.0,104.9506,105.2195,104.8737,105.1715,51597.0
2022-08-19 13:00:00,109.5,109.74,109.44,109.69,84774.0,105.1715,105.402,105.1138,105.354,84774.0
2022-08-19 13:30:00,109.68,109.69,109.25,109.43,82194.0,105.3444,105.354,104.9314,105.1042,82194.0
2022-08-19 14:00:00,109.44,109.46,108.99,109.05,66052.0,105.1138,105.1331,104.6816,104.7393,66052.0
2022-08-19 14:30:00,109.04,109.23,108.96,109.01,94578.0,104.7297,104.9121,104.6528,104.7008,94578.0
2022-08-19 15:00:00,109.02,109.28,108.85,109.23,84934.0,104.7104,104.9602,104.5472,104.9121,84934.0
2022-08-19 15:30:00,109.23,109.3,109.0,109.04,273384.0,104.9121,104.9794,104.6912,104.7297,273384.0
2022-08-22 09:30:00,107.51,108.83,106.74,108.75,109062.0,103.2601,104.528,102.5206,104.4511,109062.0
2022-08-22 10:00:00,108.79,109.11,108.5,108.95,133097.0,104.4895,104.7969,104.211,104.6432,133097.0
2022-08-22 10:30:00,108.92,109.24,108.91,108.98,79748.0,104.6144,104.9217,104.6048,104.672,79748.0
2022-08-22 11:00:00,108.96,109.1,108.79,108.98,124246.0,104.6528,104.7873,104.4895,104.672,124246.0
2022-08-22 11:30:00,108.95,109.05,108.6,108.61,40513.0,104.6432,104.7393,104.307,104.3167,40513.0
2022-08-22 12:00:00,108.61,108.7,108.32,108.41,34924.0,104.3167,104.4031,104.0381,104.1246,34924.0
2022-08-22 12:30:00,108.38,108.4,108.0,108.11,34262.0,104.0957,104.115,103.7308,103.8364,34262.0
2022-08-22 13:00:00,108.13,108.15,107.8,107.96,49531.0,103.8556,103.8748,103.5387,103.6923,49531.0
2022-08-22 13:30:00,107.97,108.08,107.74,107.77,52356.0,103.702,103.8076,103.481,103.5099,52356.0
2022-08-22 14:00:00,107.75,107.96,107.67,107.93,36758.0,103.4906,103.6923,103.4138,103.6635,36758.0
2022-08-22 14:30:00,107.87,107.93,107.47,107.51,88898.0,103.6059,103.6635,103.2217,103.2601,88898.0
2022-08-22 15:00:00,107.51,108.21,107.51,108.02,138295.0,103.2601,103.9325,103.2601,103.75,138295.0
2022-08-22 15:30:00,108.02,108.09,107.65,107.91,204615.0,103.75,103.8172,103.3946,103.6443,204615.0
2022-08-23 09:30:00,107.73,107.73,106.74,106.88,98842.0,103.4714,103.4714,102.5206,102.655,98842.0
2022-08-23 10:00:00,106.87,107.44,106.82,106.97,79032.0,102.6454,103.1929,102.5974,102.7415,79032.0
2022-08-23 10:30:00,106.98,107.08,106.2,106.2,63598.0,102.7511,102.8471,102.0019,102.0019,63598.0
2022-08-23 11:00:00,106.23,106.35,106.04,106.23,75351.0,102.0307,102.146,101.8482,102.0307,75351.0
2022-08-23 11:30:00,106.25,106.66,106.24,106.49,41164.0,102.0499,102.4437,102.0403,102.2805,41164.0
2022-08-23 12:00:00,106.46,106.46,106.07,106.09,23971.0,102.2516,102.2516,101.8771,101.8963,23971.0
2022-08-23 12:30:00,106.04,106.41,106.04,106.3,67496.0,101.8482,102.2036,101.8482,102.098,67496.0
2022-08-23 13:00:00,106.3,106.31,106.08,106.25,32193.0,102.098,102.1076,101.8867,102.0499,32193.0
2022-08-23 13:30:00,106.27,106.33,105.93,106.07,34926.0,102.0692,102.1268,101.7426,101.8771,34926.0
2022-08-23 14:00:00,106.07,106.42,106.04,106.42,66458.0,101.8771,102.2132,101.8482,102.2132,66458.0
2022-08-23 14:30:00,106.45,106.45,106.23,106.38,43532.0,102.242,102.242,102.0307,102.1748,43532.0
2022-08-23 15:00:00,106.4,106.61,106.39,106.6,91832.0,102.194,102.3957,102.1844,102.3861,91832.0
2022-08-23 15:30:00,106.61,106.61,106.3,106.44,135880.0,102.3957,102.3957,102.098,102.2324,135880.0
2022-08-24 09:30:00,106.39,106.64,106.03,106.2,91123.0,102.1844,102.4245,101.8386,102.0019,91123.0
2022-08-24 10:00:00,106.18,106.41,106.12,106.24,58327.0,101.9827,102.2036,101.9251,102.0403,58327.0
2022-08-24 10:30:00,106.28,106.53,106.08,106.45,362410.0,102.0788,102.3189,101.8867,102.242,362410.0
2022-08-24 11:00:00,106.41,107.11,106.41,106.98,85435.0,102.2036,102.8759,102.2036,102.7511,85435.0
2022-08-24 11:30:00,106.99,107.05,106.86,106.92,85671.0,102.7607,102.8183,102.6358,102.6935,85671.0
2022-08-24 12:00:00,106.91,107.02,106.86,106.88,59651.0,102.6839,102.7895,102.6358,102.655,59651.0
2022-08-24 12:30:00,106.88,106.88,106.47,106.6,49863.0,102.655,102.655,102.2612,102.3861,49863.0
2022-08-24 13:00:00,106.58,106.67,106.42,106.5,57989.0,102.3669,102.4533,102.2132,102.2901,57989.0
2022-08-24 13:30:00,106.51,106.71,106.44,106.7,23284.0,102.2997,102.4918,102.2324,102.4822,23284.0
2022-08-24 14:00:00,106.71,106.83,106.7,106.75,29882.0,102.4918,102.607,102.4822,102.5302,29882.0
2022-08-24 14:30:00,106.73,106.84,106.66,106.77,74894.0,102.511,102.6166,102.4437,102.5494,74894.0
2022-08-24 15:00:00,106.76,106.97,106.75,106.82,64349.0,102.5398,102.7415,102.5302,102.5974,64349.0
2022-08-24 15:30:00,106.84,107.0,106.81,106.91,193703.0,102.6166,102.7703,102.5878,102.6839,193703.0
2022-08-25 09:30:00,107.25,107.81,106.72,107.15,189200.0,103.0104,103.5483,102.5014,102.9144,189200.0
2022-08-25 10:00:00,107.23,107.37,107.0,107.18,54731.0,102.9912,103.1257,102.7703,102.9432,54731.0
2022-08-25 10:30:00,107.21,107.33,107.01,107.03,52259.0,102.972,103.0873,102.7799,102.7991,52259.0
2022-08-25 11:00:00,107.02,107.06,106.51,106.64,61029.0,102.7895,102.8279,102.2997,102.4245,61029.0
2022-08-25 11:30:00,106.64,106.82,106.53,106.8,70731.0,102.4245,102.5974,102.3189,102.5782,70731.0
2022-08-25 12:00:00,106.82,106.84,106.0,106.09,65323.0,102.5974,102.6166,101.8098,101.8963,65323.0
2022-08-25 12:30:00,106.06,106.47,106.06,106.44,47984.0,101.8675,102.2612,101.8675,102.2324,47984.0
2022-08-25 13:00:00,106.44,106.71,106.34,106.68,53432.0,102.2324,102.4918,102.1364,102.4629,53432.0
2022-08-25 13:30:00,106.68,106.73,106.46,106.48,34870.0,102.4629,102.511,102.2516,102.2709,34870.0
2022-08-25 14:00:00,106.45,106.45,106.19,106.39,47495.0,102.242,102.242,101.9923,102.1844,47495.0
2022-08-25 14:30:00,106.37,106.4,106.1,106.21,34446.0,102.1652,102.194,101.9059,102.0115,34446.0
2022-08-25 15:00:00,106.22,106.85,106.2,106.85,99295.0,102.0211,102.6262,102.0019,102.6262,99295.0
2022-08-25 15:30:00,106.86,107.06,106.75,107.01,357774.0,102.6358,102.8279,102.5302,102.7799,357774.0
2022-08-26 09:30:00,107.0,107.18,106.5,106.8,72231.0,102.7703,102.9432,102.2901,102.5782,72231.0
2022-08-26 10:00:00,106.8,106.94,105.68,105.72,57022.0,102.5782,102.7127,101.5025,101.5409,57022.0
2022-08-26 10:30:00,105.69,105.73,105.18,105.63,78371.0,101.5121,101.5505,101.0222,101.4545,78371.0
2022-08-26 11:00:00,105.62,105.66,105.2,105.31,54528.0,101.4448,101.4833,101.0414,101.1471,54528.0
2022-08-26 11:30:00,105.31,105.53,105.25,105.27,32815.0,101.1471,101.3584,101.0895,101.1087,32815.0
2022-08-26 12:00:00,105.24,105.3,104.77,104.84,30089.0,101.0799,101.1375,100.6284,100.6957,30089.0
2022-08-26 12:30:00,104.84,104.92,104.61,104.78,25398.0,100.6957,100.7725,100.4748,100.6381,25398.0
2022-08-26 13:00:00,104.78,105.0,104.68,104.94,25905.0,100.6381,100.8494,100.542,100.7917,25905.0
2022-08-26 13:30:00,104.94,104.99,104.83,104.95,31838.0,100.7917,100.8398,100.6861,100.8013,31838.0
2022-08-26 14:00:00,104.98,105.01,104.71,104.74,21925.0,100.8301,100.859,100.5708,100.5996,21925.0
2022-08-26 14:30:00,104.73,104.8,104.36,104.38,24584.0,100.59,100.6573,100.2347,100.2539,24584.0
2022-08-26 15:00:00,104.41,104.49,104.2,104.22,28965.0,100.2827,100.3595,100.081,100.1002,28965.0
2022-08-26 15:30:00,104.21,104.27,103.51,103.58,264755.0,100.0906,100.1482,99.4183,99.4855,264755.0
2022-08-29 09:30:00,103.07,103.12,102.18,102.52,167921.0,98.9956,99.0437,98.1408,98.4674,167921.0
2022-08-29 10:00:00,102.54,102.82,102.34,102.4,224021.0,98.4866,98.7555,98.2945,98.3521,224021.0
2022-08-29 10:30:00,102.38,102.54,101.98,102.0,141673.0,98.3329,98.4866,97.9487,97.9679,141673.0
2022-08-29 11:00:00,102.03,102.37,101.84,102.33,89904.0,97.9968,98.3233,97.8143,98.2849,89904.0
2022-08-29 11:30:00,102.34,102.55,102.04,102.34,103379.0,98.2945,98.4962,98.0064,98.2945,103379.0
2022-08-29 12:00:00,102.34,102.49,102.14,102.16,147889.0,98.2945,98.4386,98.1024,98.1216,147889.0
2022-08-29 12:30:00,102.16,102.47,101.98,102.34,184184.0,98.1216,98.4194,97.9487,98.2945,184184.0
2022-08-29 13:00:00,102.32,102.53,102.17,102.23,72649.0,98.2753,98.477,98.1312,98.1889,72649.0
2022-08-29 13:30:00,102.23,102.67,102.23,102.62,94388.0,98.1889,98.6115,98.1889,98.5634,94388.0
2022-08-29 14:00:00,102.63,102.67,102.23,102.23,56193.0,98.573,98.6115,98.1889,98.1889,56193.0
2022-08-29 14:30:00,102.22,102.48,102.16,102.4,79290.0,98.1792,98.429,98.1216,98.3521,79290.0
2022-08-29 15:00:00,102.42,102.65,102.0,102.06,144718.0,98.3713,98.5923,97.9679,98.0256,144718.0
2022-08-29 15:30:00,102.03,102.08,101.54,101.59,467804.0,97.9968,98.0448,97.5261,97.5742,467804.0
2022-08-30 09:30:00,101.89,102.49,101.81,102.17,218521.0,97.8623,98.4386,97.7855,98.1312,218521.0
2022-08-30 10:00:00,102.09,102.23,101.22,101.32,118813.0,98.0544,98.1889,97.2188,97.3148,118813.0
2022-08-30 10:30:00,101.29,101.34,100.3,100.7,127152.0,97.286,97.334,96.3351,96.7193,127152.0
2022-08-30 11:00:00,100.66,101.14,100.64,100.89,193923.0,96.6809,97.1419,96.6617,96.9018,193923.0
2022-08-30 11:30:00,100.87,101.14,100.67,100.95,59810.0,96.8826,97.1419,96.6905,96.9595,59810.0
2022-08-30 12:00:00,100.95,101.35,100.91,101.13,51692.0,96.9595,97.3436,96.921,97.1323,51692.0
2022-08-30 12:30:00,101.12,101.13,100.71,100.88,57874.0,97.1227,97.1323,96.7289,96.8922,57874.0
2022-08-30 13:00:00,100.88,100.89,100.51,100.61,50861.0,96.8922,96.9018,96.5368,96.6329,50861.0
2022-08-30 13:30:00,100.61,100.88,100.41,100.62,86802.0,96.6329,96.8922,96.4408,96.6425,86802.0
2022-08-30 14:00:00,100.62,100.72,100.23,100.3,122218.0,96.6425,96.7385,96.2679,96.3351,122218.0
2022-08-30 14:30:00,100.25,100.42,100.17,100.23,185338.0,96.2871,96.4504,96.2103,96.2679,185338.0
2022-08-30 15:00:00,100.22,101.1,100.21,100.68,352157.0,96.2583,97.1035,96.2487,96.7001,352157.0
2022-08-30 15:30:00,100.65,100.85,100.33,100.49,361047.0,96.6713,96.8634,96.364,96.5176,361047.0
2022-08-31 09:30:00,101.36,102.0,101.05,101.58,208109.0,97.3532,97.9679,97.0555,97.5645,208109.0
2022-08-31 10:00:00,101.59,101.82,100.96,101.04,109456.0,97.5742,97.7951,96.9691,97.0459,109456.0
2022-08-31 10:30:00,101.04,101.54,100.99,101.53,116595.0,97.0459,97.5261,96.9979,97.5165,116595.0
2022-08-31 11:00:00,101.52,101.52,100.7,101.17,224413.0,97.5069,97.5069,96.7193,97.1708,224413.0
2022-08-31 11:30:00,101.15,101.37,101.11,101.2,49170.0,97.1515,97.3628,97.1131,97.1996,49170.0
2022-08-31 12:00:00,101.24,101.36,101.11,101.23,54648.0,97.238,97.3532,97.1131,97.2284,54648.0
2022-08-31 12:30:00,101.25,101.42,101.14,101.29,64338.0,97.2476,97.4109,97.1419,97.286,64338.0
2022-08-31 13:00:00,101.28,101.4,100.98,101.01,50022.0,97.2764,97.3917,96.9883,97.0171,50022.0
2022-08-31 13:30:00,101.02,101.14,100.81,101.03,66536.0,97.0267,97.1419,96.825,97.0363,66536.0
2022-08-31 14:00:00,101.02,101.15,100.94,101.0,78352.0,97.0267,97.1515,96.9498,97.0075,78352.0
2022-08-31 14:30:00,100.99,101.02,100.62,100.82,94187.0,96.9979,97.0267,96.6425,96.8346,94187.0
2022-08-31 15:00:00,100.86,101.22,100.76,101.07,126535.0,96.873,97.2188,96.777,97.0747,126535.0
2022-08-31 15:30:00,101.06,101.39,100.8,100.86,399938.0,97.0651,97.3821,96.8154,96.873,399938.0
2022-09-01 09:30:00,100.26,100.39,99.42,99.87,186862.0,96.2967,96.4216,95.4899,95.9221,186862.0
2022-09-01 10:00:00,99.87,99.96,99.43,99.77,76102.0,95.9221,96.0086,95.4995,95.8261,76102.0
2022-09-01 10:30:00,99.76,99.83,99.07,99.35,198080.0,95.8165,95.8837,95.1538,95.4227,198080.0
2022-09-01 11:00:00,99.32,100.28,99.32,100.11,140823.0,95.3939,96.3159,95.3939,96.1527,140823.0
2022-09-01 11:30:00,100.13,100.82,100.13,100.45,123414.0,96.1719,96.8346,96.1719,96.4792,123414.0
2022-09-01 12:00:00,100.44,100.72,100.33,100.65,52409.0,96.4696,96.7385,96.364,96.6713,52409.0
2022-09-01 12:30:00,100.63,100.68,100.23,100.32,86877.0,96.6521,96.7001,96.2679,96.3544,86877.0
2022-09-01 13:00:00,100.32,100.77,100.29,100.75,69300.0,96.3544,96.7866,96.3255,96.7674,69300.0
2022-09-01 13:30:00,100.75,100.88,100.63,100.68,90717.0,96.7674,96.8922,96.6521,96.7001,90717.0
2022-09-01 14:00:00,100.67,101.64,100.67,101.6,228337.0,96.6905,97.6222,96.6905,97.5838,228337.0
2022-09-01 14:30:00,101.6,101.72,101.22,101.6,169254.0,97.5838,97.699,97.2188,97.5838,169254.0
2022-09-01 15:00:00,101.57,101.81,101.49,101.62,86142.0,97.5549,97.7855,97.4781,97.603,86142.0
2022-09-01 15:30:00,101.63,102.1,101.53,102.03,332852.0,97.6126,98.064,97.5165,97.9968,332852.0
2022-09-02 09:30:00,103.02,103.02,101.75,101.76,206463.0,98.9476,98.9476,97.7278,97.7374,206463.0
2022-09-02 10:00:00,101.81,102.77,101.44,102.7,154304.0,97.7855,98.7075,97.4301,98.6403,154304.0
2022-09-02 10:30:00,102.75,103.23,102.6,103.22,79510.0,98.6883,99.1493,98.5442,99.1397,79510.0
2022-09-02 11:00:00,103.24,103.49,103.19,103.31,68307.0,99.1589,99.399,99.1109,99.2262,68307.0
2022-09-02 11:30:00,103.34,103.52,103.24,103.41,28802.0,99.255,99.4279,99.1589,99.3222,28802.0
2022-09-02 12:00:00,103.49,103.5,102.92,103.02,103165.0,99.399,99.4087,98.8516,98.9476,103165.0
2022-09-02 12:30:00,103.02,103.03,102.32,102.44,62410.0,98.9476,98.9572,98.2753,98.3906,62410.0
2022-09-02 13:00:00,102.43,102.43,101.85,101.86,63626.0,98.3809,98.3809,97.8239,97.8335,63626.0
2022-09-02 13:30:00,101.89,102.01,101.42,101.65,66717.0,97.8623,97.9775,97.4109,97.6318,66717.0
2022-09-02 14:00:00,101.66,101.88,101.55,101.86,53453.0,97.6414,97.8527,97.5357,97.8335,53453.0
2022-09-02 14:30:00,101.85,101.85,101.33,101.33,92082.0,97.8239,97.8239,97.3244,97.3244,92082.0
2022-09-02 15:00:00,101.31,101.76,101.25,101.37,248430.0,97.3052,97.7374,97.2476,97.3628,248430.0
2022-09-02 15:30:00,101.39,101.41,100.82,101.29,326235.0,97.3821,97.4013,96.8346,97.286,326235.0
2022-09-06 09:30:00,101.4,101.6,100.49,101.33,83661.0,97.3917,97.5838,96.5176,97.3244,83661.0
2022-09-06 10:00:00,101.38,101.38,100.4,100.78,75551.0,97.3725,97.3725,96.4312,96.7962,75551.0
2022-09-06 10:30:00,100.81,101.7,100.54,101.54,85602.0,96.825,97.6798,96.5657,97.5261,85602.0
2022-09-06 11:00:00,101.52,101.64,101.12,101.14,42013.0,97.5069,97.6222,97.1227,97.1419,42013.0
2022-09-06 11:30:00,101.09,101.52,101.08,101.35,43712.0,97.0939,97.5069,97.0843,97.3436,43712.0
2022-09-06 12:00:00,101.35,101.43,100.5,100.65,41046.0,97.3436,97.4205,96.5272,96.6713,41046.0
2022-09-06 12:30:00,100.68,100.82,100.54,100.71,31553.0,96.7001,96.8346,96.5657,96.7289,31553.0
2022-09-06 13:00:00,100.67,100.67,100.1,100.24,41735.0,96.6905,96.6905,96.1431,96.2775,41735.0
2022-09-06 13:30:00,100.22,100.45,100.06,100.44,40181.0,96.2583,96.4792,96.1046,96.4696,40181.0
2022-09-06 14:00:00,100.47,100.76,100.4,100.54,31719.0,96.4984,96.777,96.4312,96.5657,31719.0
2022-09-06 14:30:00,100.54,100.56,100.21,100.3,59474.0,96.5657,96.5849,96.2487,96.3351,59474.0
2022-09-06 15:00:00,100.33,100.43,100.08,100.25,98319.0,96.364,96.46,96.1238,96.2871,98319.0
2022-09-06 15:30:00,100.24,100.24,99.74,99.9,478024.0,96.2775,96.2775,95.7973,95.951,478024.0
2022-09-07 09:30:00,99.72,101.0,99.72,100.15,94486.0,95.7781,97.0075,95.7781,96.1911,94486.0
2022-09-07 10:00:00,100.12,100.64,100.0,100.56,99080.0,96.1623,96.6617,96.047,96.5849,99080.0
2022-09-07 10:30:00,100.55,100.85,100.51,100.74,111884.0,96.5753,96.8634,96.5368,96.7578,111884.0
2022-09-07 11:00:00,100.75,101.18,100.64,100.89,102523.0,96.7674,97.1804,96.6617,96.9018,102523.0
2022-09-07 11:30:00,100.9,101.04,100.75,100.86,50388.0,96.9114,97.0459,96.7674,96.873,50388.0
2022-09-07 12:00:00,100.86,101.12,100.74,101.02,60558.0,96.873,97.1227,96.7578,97.0267,60558.0
2022-09-07 12:30:00,101.03,101.6,100.97,101.52,61363.0,97.0363,97.5838,96.9787,97.5069,61363.0
2022-09-07 13:00:00,101.53,101.7,101.43,101.44,61303.0,97.5165,97.6798,97.4205,97.4301,61303.0
2022-09-07 13:30:00,101.45,101.91,101.44,101.78,56624.0,97.4397,97.8815,97.4301,97.7566,56624.0
2022-09-07 14:00:00,101.8,102.03,101.65,101.79,62417.0,97.7759,97.9968,97.6318,97.7662,62417.0
2022-09-07 14:30:00,101.8,102.05,101.77,101.99,74697.0,97.7759,98.016,97.747,97.9583,74697.0
2022-09-07 15:00:00,102.0,102.2,101.89,102.17,89672.0,97.9679,98.16,97.8623,98.1312,89672.0
2022-09-07 15:30:00,102.18,102.43,102.09,102.3,333540.0,98.1408,98.3809,98.0544,98.2561,333540.0
2022-09-08 09:30:00,101.83,102.15,101.36,101.9,113617.0,97.8047,98.112,97.3532,97.8719,113617.0
2022-09-08 10:00:00,101.91,102.35,101.68,102.19,95254.0,97.8815,98.3041,97.6606,98.1504,95254.0
2022-09-08 10:30:00,102.14,102.85,102.1,102.85,83285.0,98.1024,98.7843,98.064,98.7843,83285.0
2022-09-08 11:00:00,102.89,103.44,102.89,103.23,102805.0,98.8228,99.351,98.8228,99.1493,102805.0
2022-09-08 11:30:00,103.24,103.26,102.6,102.6,56095.0,99.1589,99.1781,98.5442,98.5442,56095.0
2022-09-08 12:00:00,102.61,102.63,101.66,101.78,55248.0,98.5538,98.573,97.6414,97.7566,55248.0
2022-09-08 12:30:00,101.79,102.37,101.79,102.25,31092.0,97.7662,98.3233,97.7662,98.2081,31092.0
2022-09-08 13:00:00,102.21,102.77,102.18,102.72,37753.0,98.1696,98.7075,98.1408,98.6595,37753.0
2022-09-08 13:30:00,102.72,103.03,102.59,102.82,50938.0,98.6595,98.9572,98.5346,98.7555,50938.0
2022-09-08 14:00:00,102.78,102.9,102.69,102.7,33096.0,98.7171,98.8324,98.6307,98.6403,33096.0
2022-09-08 14:30:00,102.7,103.01,102.6,102.7,41103.0,98.6403,98.938,98.5442,98.6403,41103.0
2022-09-08 15:00:00,102.72,102.94,102.57,102.78,50610.0,98.6595,98.8708,98.5154,98.7171,50610.0
2022-09-08 15:30:00,102.79,103.21,102.66,103.18,224541.0,98.7267,99.1301,98.6019,99.1013,224541.0
2022-09-09 09:30:00,103.43,103.44,102.75,103.34,128749.0,99.3414,99.351,98.6883,99.255,128749.0
2022-09-09 10:00:00,103.37,103.51,103.0,103.29,71337.0,99.2838,99.4183,98.9284,99.207,71337.0
2022-09-09 10:30:00,103.34,103.86,103.3,103.75,77607.0,99.255,99.7544,99.2166,99.6488,77607.0
2022-09-09 11:00:00,103.75,103.78,103.42,103.53,37699.0,99.6488,99.6776,99.3318,99.4375,37699.0
2022-09-09 11:30:00,103.51,103.56,103.28,103.52,45586.0,99.4183,99.4663,99.1973,99.4279,45586.0
2022-09-09 12:00:00,103.55,103.55,103.26,103.37,26873.0,99.4567,99.4567,99.1781,99.2838,26873.0
2022-09-09 12:30:00,103.37,103.5,103.22,103.45,48847.0,99.2838,99.4087,99.1397,99.3606,48847.0
2022-09-09 13:00:00,103.47,103.64,103.37,103.47,25677.0,99.3798,99.5431,99.2838,99.3798,25677.0
2022-09-09 13:30:00,103.48,103.71,103.42,103.48,55920.0,99.3894,99.6103,99.3318,99.3894,55920.0
2022-09-09 14:00:00,103.49,103.54,103.38,103.5,28948.0,99.399,99.4471,99.2934,99.4087,28948.0
2022-09-09 14:30:00,103.49,103.69,103.45,103.59,36397.0,99.399,99.5911,99.3606,99.4951,36397.0
2022-09-09 15:00:00,103.6,103.8,103.54,103.69,46741.0,99.5047,99.6968,99.4471,99.5911,46741.0
2022-09-09 15:30:00,103.67,103.9,103.38,103.4,255714.0,99.5719,99.7928,99.2934,99.3126,255714.0
2022-09-12 09:30:00,103.77,104.0,103.35,103.88,100990.0,99.668,99.8889,99.2646,99.7736,100990.0
2022-09-12 10:00:00,103.87,104.09,103.86,103.95,74518.0,99.764,99.9753,99.7544,99.8409,74518.0
2022-09-12 10:30:00,103.93,104.08,103.84,103.95,65892.0,99.8217,99.9657,99.7352,99.8409,65892.0
2022-09-12 11:00:00,103.96,104.02,103.79,104.02,39165.0,99.8505,99.9081,99.6872,99.9081,39165.0
2022-09-12 11:30:00,104.01,104.04,103.49,103.72,48070.0,99.8985,99.9273,99.399,99.62,48070.0
2022-09-12 12:00:00,103.75,103.86,103.51,103.8,30784.0,99.6488,99.7544,99.4183,99.6968,30784.0
2022-09-12 12:30:00,103.8,103.91,103.71,103.78,48999.0,99.6968,99.8024,99.6103,99.6776,48999.0
2022-09-12 13:00:00,103.78,103.95,103.64,103.93,59514.0,99.6776,99.8409,99.5431,99.8217,59514.0
2022-09-12 13:30:00,103.96,104.0,103.59,103.64,69662.0,99.8505,99.8889,99.4951,99.5431,69662.0
2022-09-12 14:00:00,103.65,103.94,103.62,103.81,99547.0,99.5527,99.8313,99.5239,99.7064,99547.0
2022-09-12 14:30:00,103.81,104.01,103.81,103.89,64361.0,99.7064,99.8985,99.7064,99.7832,64361.0
2022-09-12 15:00:00,103.93,103.95,103.69,103.73,71864.0,99.8217,99.8409,99.5911,99.6296,71864.0
2022-09-12 15:30:00,103.74,104.15,103.68,104.13,264685.0,99.6392,100.033,99.5815,100.0137,264685.0
2022-09-13 09:30:00,102.0,102.14,101.44,101.67,100696.0,97.9679,98.1024,97.4301,97.651,100696.0
2022-09-13 10:00:00,101.65,102.01,101.41,101.63,103349.0,97.6318,97.9775,97.4013,97.6126,103349.0
2022-09-13 10:30:00,101.63,101.78,100.96,101.01,60600.0,97.6126,97.7566,96.9691,97.0171,60600.0
2022-09-13 11:00:00,101.01,101.31,100.94,101.21,84933.0,97.0171,97.3052,96.9498,97.2092,84933.0
2022-09-13 11:30:00,101.19,101.38,101.09,101.18,58389.0,97.19,97.3725,97.0939,97.1804,58389.0
2022-09-13 12:00:00,101.17,101.33,101.08,101.12,28297.0,97.1708,97.3244,97.0843,97.1227,28297.0
2022-09-13 12:30:00,101.13,101.2,100.98,101.12,34672.0,97.1323,97.1996,96.9883,97.1227,34672.0
2022-09-13 13:00:00,101.13,101.63,101.06,101.62,24745.0,97.1323,97.6126,97.0651,97.603,24745.0
2022-09-13 13:30:00,101.6,101.62,101.32,101.32,27230.0,97.5838,97.603,97.3148,97.3148,27230.0
2022-09-13 14:00:00,101.33,101.34,100.95,101.03,38325.0,97.3244,97.334,96.9595,97.0363,38325.0
2022-09-13 14:30:00,101.04,101.09,100.44,100.49,77465.0,97.0459,97.0939,96.4696,96.5176,77465.0
2022-09-13 15:00:00,100.48,100.58,100.0,100.0,123941.0,96.508,96.6041,96.047,96.047,123941.0
2022-09-13 15:30:00,99.99,100.12,99.68,99.87,481271.0,96.0374,96.1623,95.7397,95.9221,481271.0
2022-09-14 09:30:00,100.69,100.89,100.02,100.34,150517.0,96.7097,96.9018,96.0662,96.3736,150517.0
2022-09-14 10:00:00,100.32,100.79,100.18,100.18,56708.0,96.3544,96.8058,96.2199,96.2199,56708.0
2022-09-14 10:30:00,100.16,100.7,100.1,100.63,63254.0,96.2007,96.7193,96.1431,96.6521,63254.0
2022-09-14 11:00:00,100.6,100.74,100.02,100.17,79438.0,96.6233,96.7578,96.0662,96.2103,79438.0
2022-09-14 11:30:00,100.14,100.33,100.0,100.17,51245.0,96.1815,96.364,96.047,96.2103,51245.0
2022-09-14 12:00:00,100.13,100.18,99.96,100.0,41354.0,96.1719,96.2199,96.0086,96.047,41354.0
2022-09-14 12:30:00,100.01,100.28,99.97,100.23,59556.0,96.0566,96.3159,96.0182,96.2679,59556.0
2022-09-14 13:00:00,100.24,100.3,100.08,100.15,62319.0,96.2775,96.3351,96.1238,96.1911,62319.0
2022-09-14 13:30:00,100.15,100.19,99.54,99.81,110672.0,96.1911,96.2295,95.6052,95.8645,110672.0
2022-09-14 14:00:00,99.83,99.89,99.55,99.61,85204.0,95.8837,95.9414,95.6148,95.6724,85204.0
2022-09-14 14:30:00,99.6,99.75,99.4,99.48,106682.0,95.6628,95.8069,95.4707,95.5476,106682.0
2022-09-14 15:00:00,99.46,99.54,98.93,99.28,122870.0,95.5284,95.6052,95.0193,95.3555,122870.0
2022-09-14 15:30:00,99.27,99.95,99.02,99.88,355064.0,95.3459,95.999,95.1057,95.9317,355064.0
2022-09-15 09:30:00,99.27,99.92,99.01,99.9,61188.0,95.7141,96.3408,95.4634,96.3215,61188.0
2022-09-15 10:00:00,99.91,100.16,99.5,99.5,36458.0,96.3312,96.5722,95.9359,95.9359,36458.0
2022-09-15 10:30:00,99.49,99.68,99.04,99.14,46521.0,95.9262,96.1094,95.4923,95.5888,46521.0
2022-09-15 11:00:00,99.06,99.29,98.78,99.24,36578.0,95.5116,95.7334,95.2417,95.6852,36578.0
2022-09-15 11:30:00,99.23,99.34,98.55,98.68,51656.0,95.6755,95.7816,95.0199,95.1452,51656.0
2022-09-15 12:00:00,98.66,98.8,98.56,98.65,25595.0,95.126,95.2609,95.0295,95.1163,25595.0
2022-09-15 12:30:00,98.69,98.92,98.64,98.92,42193.0,95.1549,95.3766,95.1067,95.3766,42193.0
2022-09-15 13:00:00,98.93,99.46,98.93,99.37,33779.0,95.3863,95.8973,95.3863,95.8105,33779.0
2022-09-15 13:30:00,99.36,99.37,98.99,99.03,26222.0,95.8009,95.8105,95.4441,95.4827,26222.0
2022-09-15 14:00:00,99.01,99.13,98.74,99.13,40451.0,95.4634,95.5791,95.2031,95.5791,40451.0
2022-09-15 14:30:00,99.11,99.21,98.71,98.76,35465.0,95.5598,95.6563,95.1742,95.2224,35465.0
2022-09-15 15:00:00,98.82,98.82,98.27,98.32,49918.0,95.2802,95.2802,94.7499,94.7981,49918.0
2022-09-15 15:30:00,98.27,98.6,98.2,98.36,174947.0,94.7499,95.0681,94.6824,94.8367,174947.0
2022-09-16 09:30:00,97.62,98.18,96.95,97.52,531151.0,94.1232,94.6631,93.4772,94.0268,531151.0
2022-09-16 10:00:00,97.46,98.12,97.46,97.54,54720.0,93.9689,94.6053,93.9689,94.0461,54720.0
2022-09-16 10:30:00,97.55,97.85,97.45,97.76,44844.0,94.0557,94.345,93.9593,94.2582,44844.0
2022-09-16 11:00:00,97.79,97.99,97.63,97.78,36321.0,94.2871,94.48,94.1329,94.2775,36321.0
2022-09-16 11:30:00,97.75,97.97,97.5,97.97,42884.0,94.2486,94.4607,94.0075,94.4607,42884.0
2022-09-16 12:00:00,97.97,97.97,97.31,97.33,34821.0,94.4607,94.4607,93.8243,93.8436,34821.0
2022-09-16 12:30:00,97.35,97.45,97.23,97.29,30546.0,93.8629,93.9593,93.7472,93.805,30546.0
2022-09-16 13:00:00,97.28,97.31,96.82,96.89,51157.0,93.7954,93.8243,93.3519,93.4194,51157.0
2022-09-16 13:30:00,96.9,97.11,96.87,96.97,32391.0,93.429,93.6315,93.4001,93.4965,32391.0
2022-09-16 14:00:00,96.93,97.24,96.78,97.14,90281.0,93.4579,93.7568,93.3133,93.6604,90281.0
2022-09-16 14:30:00,97.11,97.28,96.99,97.18,109870.0,93.6315,93.7954,93.5158,93.699,109870.0
2022-09-16 15:00:00,97.19,97.4,97.0,97.06,80396.0,93.7086,93.9111,93.5254,93.5833,80396.0
2022-09-16 15:30:00,97.08,97.35,96.92,97.23,353902.0,93.6026,93.8629,93.4483,93.7472,353902.0
2022-09-19 09:30:00,96.9,97.38,96.76,97.01,79914.0,93.429,93.8918,93.294,93.5351,79914.0
2022-09-19 10:00:00,97.0,97.25,96.59,97.08,110977.0,93.5254,93.7665,93.1301,93.6026,110977.0
2022-09-19 10:30:00,97.09,97.48,97.05,97.27,43955.0,93.6122,93.9882,93.5736,93.7857,43955.0
2022-09-19 11:00:00,97.27,97.4,96.88,96.91,38392.0,93.7857,93.9111,93.4097,93.4386,38392.0
2022-09-19 11:30:00,96.9,96.95,96.5,96.53,34011.0,93.429,93.4772,93.0433,93.0723,34011.0
2022-09-19 12:00:00,96.5,96.56,96.15,96.25,21817.0,93.0433,93.1012,92.7059,92.8023,21817.0
2022-09-19 12:30:00,96.25,96.56,96.22,96.5,26221.0,92.8023,93.1012,92.7734,93.0433,26221.0
2022-09-19 13:00:00,96.5,96.57,96.36,96.56,31761.0,93.0433,93.1108,92.9083,93.1012,31761.0
2022-09-19 13:30:00,96.56,96.69,96.39,96.63,45853.0,93.1012,93.2265,92.9373,93.1687,45853.0
2022-09-19 14:00:00,96.64,96.67,96.3,96.39,33051.0,93.1783,93.2072,92.8505,92.9373,33051.0
2022-09-19 14:30:00,96.39,96.54,96.29,96.54,52101.0,92.9373,93.0819,92.8408,93.0819,52101.0
2022-09-19 15:00:00,96.55,96.94,96.52,96.88,146934.0,93.0915,93.4676,93.0626,93.4097,146934.0
2022-09-19 15:30:00,96.9,97.18,96.89,97.04,301063.0,93.429,93.699,93.4194,93.564,301063.0
2022-09-20 09:30:00,96.35,96.62,94.63,94.9,144505.0,92.8987,93.159,91.2403,91.5006,144505.0
2022-09-20 10:00:00,94.89,95.34,94.74,94.92,133674.0,91.491,91.9249,91.3464,91.5199,133674.0
2022-09-20 10:30:00,94.93,94.98,94.73,94.89,120628.0,91.5296,91.5778,91.3367,91.491,120628.0
2022-09-20 11:00:00,94.88,94.92,94.66,94.68,99401.0,91.4814,91.5199,91.2692,91.2885,99401.0
2022-09-20 11:30:00,94.69,94.78,94.4,94.71,111153.0,91.2982,91.3849,91.0186,91.3174,111153.0
2022-09-20 12:00:00,94.76,94.97,94.56,94.57,48743.0,91.3657,91.5681,91.1728,91.1825,48743.0
2022-09-20 12:30:00,94.56,94.59,94.18,94.27,81957.0,91.1728,91.2017,90.8064,90.8932,81957.0
2022-09-20 13:00:00,94.26,94.29,93.99,94.05,104944.0,90.8836,90.9125,90.6232,90.6811,104944.0
2022-09-20 13:30:00,94.02,94.2,93.78,93.81,62352.0,90.6522,90.8257,90.4208,90.4497,62352.0
2022-09-20 14:00:00,93.82,94.46,93.82,94.42,105000.0,90.4593,91.0764,90.4593,91.0378,105000.0
2022-09-20 14:30:00,94.36,94.68,94.03,94.65,91674.0,90.98,91.2885,90.6618,91.2596,91674.0
2022-09-20 15:00:00,94.65,94.84,94.46,94.78,153283.0,91.2596,91.4428,91.0764,91.3849,153283.0
2022-09-20 15:30:00,94.77,95.04,94.62,94.88,306243.0,91.3753,91.6356,91.2307,91.4814,306243.0
2022-09-21 09:30:00,95.52,96.11,95.05,95.62,304864.0,92.0984,92.6673,91.6453,92.1948,304864.0
2022-09-21 10:00:00,95.64,96.03,95.59,95.87,109074.0,92.2141,92.5902,92.1659,92.4359,109074.0
2022-09-21 10:30:00,95.88,95.88,95.57,95.7,66268.0,92.4455,92.4455,92.1466,92.272,66268.0
2022-09-21 11:00:00,95.7,95.76,95.16,95.38,73111.0,92.272,92.3298,91.7513,91.9634,73111.0
2022-09-21 11:30:00,95.37,95.41,95.23,95.34,48904.0,91.9538,91.9924,91.8188,91.9249,48904.0
2022-09-21 12:00:00,95.28,95.39,95.25,95.38,45878.0,91.867,91.9731,91.8381,91.9634,45878.0
2022-09-21 12:30:00,95.39,95.49,95.24,95.28,40949.0,91.9731,92.0695,91.8285,91.867,40949.0
2022-09-21 13:00:00,95.26,95.35,95.21,95.27,67274.0,91.8477,91.9345,91.7995,91.8574,67274.0
2022-09-21 13:30:00,95.28,95.37,95.14,95.32,81380.0,91.867,91.9538,91.732,91.9056,81380.0
2022-09-21 14:00:00,95.28,95.28,94.12,94.37,215214.0,91.867,91.867,90.7486,90.9896,215214.0
2022-09-21 14:30:00,94.35,95.89,94.18,95.22,351912.0,90.9703,92.4552,90.8064,91.8092,351912.0
2022-09-21 15:00:00,95.27,95.41,94.18,94.25,232971.0,91.8574,91.9924,90.8064,90.8739,232971.0
2022-09-21 15:30:00,94.22,94.5,93.56,93.61,839236.0,90.845,91.115,90.2086,90.2568,839236.0
2022-09-22 09:30:00,93.46,94.0,93.4,93.46,175988.0,90.1122,90.6329,90.0544,90.1122,175988.0
2022-09-22 10:00:00,93.43,93.85,93.1,93.74,127524.0,90.0833,90.4883,89.7651,90.3822,127524.0
2022-09-22 10:30:00,93.73,93.87,93.42,93.46,118449.0,90.3726,90.5075,90.0737,90.1122,118449.0
2022-09-22 11:00:00,93.47,93.54,92.97,93.52,97384.0,90.1219,90.1894,89.6398,90.1701,97384.0
2022-09-22 11:30:00,93.53,93.86,93.45,93.61,45829.0,90.1797,90.4979,90.1026,90.2568,45829.0
2022-09-22 12:00:00,93.61,93.91,93.6,93.68,60581.0,90.2568,90.5461,90.2472,90.3243,60581.0
2022-09-22 12:30:00,93.68,93.89,93.55,93.72,64725.0,90.3243,90.5268,90.199,90.3629,64725.0
2022-09-22 13:00:00,93.75,93.82,93.54,93.82,32575.0,90.3918,90.4593,90.1894,90.4593,32575.0
2022-09-22 13:30:00,93.79,93.89,93.6,93.84,49597.0,90.4304,90.5268,90.2472,90.4786,49597.0
2022-09-22 14:00:00,93.81,93.92,93.51,93.73,75590.0,90.4497,90.5557,90.1604,90.3726,75590.0
2022-09-22 14:30:00,93.74,94.07,93.58,93.98,47034.0,90.3822,90.7004,90.2279,90.6136,47034.0
2022-09-22 15:00:00,94.02,94.3,93.85,94.03,72366.0,90.6522,90.9221,90.4883,90.6618,72366.0
2022-09-22 15:30:00,94.04,94.55,93.96,94.04,479939.0,90.6714,91.1632,90.5943,90.6714,479939.0
2022-09-23 09:30:00,93.46,93.95,93.23,93.52,115159.0,90.1122,90.5847,89.8905,90.1701,115159.0
2022-09-23 10:00:00,93.53,93.59,93.11,93.42,101800.0,90.1797,90.2376,89.7748,90.0737,101800.0
2022-09-23 10:30:00,93.36,93.44,92.87,92.91,85939.0,90.0158,90.0929,89.5434,89.5819,85939.0
2022-09-23 11:00:00,92.89,93.25,92.82,93.05,68937.0,89.5626,89.9097,89.4951,89.7169,68937.0
2022-09-23 11:30:00,93.09,93.13,92.71,92.95,58586.0,89.7555,89.794,89.3891,89.6205,58586.0
2022-09-23 12:00:00,92.92,92.98,92.61,92.64,52973.0,89.5916,89.6494,89.2927,89.3216,52973.0
2022-09-23 12:30:00,92.61,92.75,92.34,92.74,80197.0,89.2927,89.4277,89.0323,89.418,80197.0
2022-09-23 13:00:00,92.74,92.84,92.43,92.43,59826.0,89.418,89.5144,89.1191,89.1191,59826.0
2022-09-23 13:30:00,92.46,92.61,92.4,92.57,49083.0,89.148,89.2927,89.0902,89.2541,49083.0
2022-09-23 14:00:00,92.57,92.79,92.13,92.23,96305.0,89.2541,89.4662,88.8299,88.9263,96305.0
2022-09-23 14:30:00,92.24,92.24,91.96,91.98,110324.0,88.9359,88.9359,88.666,88.6852,110324.0
2022-09-23 15:00:00,91.98,92.85,91.98,92.77,82522.0,88.6852,89.5241,88.6852,89.4469,82522.0
2022-09-23 15:30:00,92.77,93.41,92.76,93.26,541859.0,89.4469,90.064,89.4373,89.9194,541859.0
2022-09-26 09:30:00,92.86,93.05,92.24,92.29,216614.0,89.5337,89.7169,88.9359,88.9841,216614.0
2022-09-26 10:00:00,92.29,92.77,91.87,92.67,129380.0,88.9841,89.4469,88.5792,89.3505,129380.0
2022-09-26 10:30:00,92.69,92.7,92.43,92.54,202413.0,89.3698,89.3794,89.1191,89.2252,202413.0
2022-09-26 11:00:00,92.53,92.59,92.0,92.0,244541.0,89.2155,89.2734,88.7045,88.7045,244541.0
2022-09-26 11:30:00,92.0,92.72,91.96,92.63,140396.0,88.7045,89.3987,88.666,89.312,140396.0
2022-09-26 12:00:00,92.62,92.68,92.03,92.09,111636.0,89.3023,89.3602,88.7334,88.7913,111636.0
2022-09-26 12:30:00,92.07,92.36,91.92,92.36,128066.0,88.772,89.0516,88.6274,89.0516,128066.0
2022-09-26 13:00:00,92.37,92.43,91.72,91.77,164469.0,89.0613,89.1191,88.4345,88.4828,164469.0
2022-09-26 13:30:00,91.8,92.03,91.65,91.69,140942.0,88.5117,88.7334,88.3671,88.4056,140942.0
2022-09-26 14:00:00,91.7,92.08,91.68,91.69,183998.0,88.4153,88.7817,88.396,88.4056,183998.0
2022-09-26 14:30:00,91.68,92.18,91.63,92.03,268286.0,88.396,88.8781,88.3478,88.7334,268286.0
2022-09-26 15:00:00,92.04,92.21,91.82,91.93,90375.0,88.7431,88.907,88.531,88.637,90375.0
2022-09-26 15:30:00,91.92,92.18,91.55,91.66,331759.0,88.6274,88.8781,88.2706,88.3767,331759.0
2022-09-27 09:30:00,92.19,92.39,91.47,91.63,174342.0,88.8877,89.0805,88.1935,88.3478,174342.0
2022-09-27 10:00:00,91.71,92.09,91.4,91.69,210922.0,88.4249,88.7913,88.126,88.4056,210922.0
2022-09-27 10:30:00,91.69,92.24,91.68,92.03,119349.0,88.4056,88.9359,88.396,88.7334,119349.0
2022-09-27 11:00:00,92.03,92.07,91.59,91.66,80180.0,88.7334,88.772,88.3092,88.3767,80180.0
2022-09-27 11:30:00,91.65,91.95,91.51,91.51,199998.0,88.3671,88.6563,88.2321,88.2321,199998.0
2022-09-27 12:00:00,91.47,91.55,90.81,90.98,72524.0,88.1935,88.2706,87.5571,87.7211,72524.0
2022-09-27 12:30:00,90.97,91.19,90.92,91.12,63906.0,87.7114,87.9235,87.6632,87.856,63906.0
2022-09-27 13:00:00,91.11,91.11,90.8,90.83,74796.0,87.8464,87.8464,87.5475,87.5764,74796.0
2022-09-27 13:30:00,90.8,90.95,90.5,90.64,71031.0,87.5475,87.6921,87.2583,87.3932,71031.0
2022-09-27 14:00:00,90.64,90.99,90.63,90.98,120183.0,87.3932,87.7307,87.3836,87.7211,120183.0
2022-09-27 14:30:00,90.97,91.6,90.91,91.51,146633.0,87.7114,88.3188,87.6536,88.2321,146633.0
2022-09-27 15:00:00,91.46,91.46,91.03,91.23,139784.0,88.1839,88.1839,87.7693,87.9621,139784.0
2022-09-27 15:30:00,91.25,91.59,90.99,91.49,485881.0,87.9814,88.3092,87.7307,88.2128,485881.0
2022-09-28 09:30:00,91.76,91.96,91.1,91.16,230784.0,88.4731,88.666,87.8368,87.8946,230784.0
2022-09-28 10:00:00,91.15,91.64,90.94,91.63,268053.0,87.885,88.3574,87.6825,88.3478,268053.0
2022-09-28 10:30:00,91.64,92.03,91.49,91.82,166160.0,88.3574,88.7334,88.2128,88.531,166160.0
2022-09-28 11:00:00,91.79,92.08,91.59,91.88,109126.0,88.502,88.7817,88.3092,88.5888,109126.0
2022-09-28 11:30:00,91.9,92.03,91.55,91.95,109789.0,88.6081,88.7334,88.2706,88.6563,109789.0
2022-09-28 12:00:00,91.94,92.5,91.93,92.26,110596.0,88.6467,89.1866,88.637,88.9552,110596.0
2022-09-28 12:30:00,92.27,92.44,92.15,92.39,61978.0,88.9648,89.1288,88.8491,89.0805,61978.0
2022-09-28 13:00:00,92.37,92.5,92.17,92.31,72068.0,89.0613,89.1866,88.8684,89.0034,72068.0
2022-09-28 13:30:00,92.3,92.37,92.07,92.2,85142.0,88.9938,89.0613,88.772,88.8974,85142.0
2022-09-28 14:00:00,92.22,92.25,91.97,92.14,71056.0,88.9166,88.9456,88.6756,88.8395,71056.0
2022-09-28 14:30:00,92.13,92.51,92.13,92.47,91838.0,88.8299,89.1963,88.8299,89.1577,91838.0
2022-09-28 15:00:00,92.46,92.94,92.45,92.86,181267.0,89.148,89.6108,89.1384,89.5337,181267.0
2022-09-28 15:30:00,92.85,93.28,92.84,92.98,734306.0,89.5241,89.9387,89.5144,89.6494,734306.0
2022-09-29 09:30:00,92.07,92.34,91.63,91.89,124862.0,88.772,89.0323,88.3478,88.5985,124862.0
2022-09-29 10:00:00,91.87,91.87,91.33,91.76,76658.0,88.5792,88.5792,88.0585,88.4731,76658.0
2022-09-29 10:30:00,91.75,92.03,91.48,91.87,103018.0,88.4635,88.7334,88.2031,88.5792,103018.0
2022-09-29 11:00:00,91.85,92.36,91.66,91.8,106089.0,88.5599,89.0516,88.3767,88.5117,106089.0
2022-09-29 11:30:00,91.81,92.21,91.65,92.06,64914.0,88.5213,88.907,88.3671,88.7624,64914.0
2022-09-29 12:00:00,92.06,92.13,91.77,91.82,56624.0,88.7624,88.8299,88.4828,88.531,56624.0
2022-09-29 12:30:00,91.82,91.99,91.5,91.52,42434.0,88.531,88.6949,88.2224,88.2417,42434.0
2022-09-29 13:00:00,91.49,91.69,91.25,91.26,92143.0,88.2128,88.4056,87.9814,87.991,92143.0
2022-09-29 13:30:00,91.25,91.38,91.0,91.01,100206.0,87.9814,88.1067,87.7403,87.75,100206.0
2022-09-29 14:00:00,90.98,90.99,90.67,90.86,54826.0,87.7211,87.7307,87.4222,87.6054,54826.0
2022-09-29 14:30:00,90.88,91.13,90.73,90.74,39165.0,87.6246,87.8657,87.48,87.4897,39165.0
2022-09-29 15:00:00,90.73,91.07,90.71,90.84,84963.0,87.48,87.8078,87.4607,87.5861,84963.0
2022-09-29 15:30:00,90.84,91.27,90.67,90.84,375749.0,87.5861,88.0007,87.4222,87.5861,375749.0
2022-09-30 09:30:00,90.59,91.57,90.51,91.5,132926.0,87.345,88.2899,87.2679,88.2224,132926.0
2022-09-30 10:00:00,91.53,91.78,91.24,91.73,74249.0,88.2514,88.4924,87.9717,88.4442,74249.0
2022-09-30 10:30:00,91.76,92.23,91.7,91.97,78787.0,88.4731,88.9263,88.4153,88.6756,78787.0
2022-09-30 11:00:00,91.97,92.58,91.88,92.45,104512.0,88.6756,89.2637,88.5888,89.1384,104512.0
2022-09-30 11:30:00,92.42,92.51,91.96,92.13,140021.0,89.1095,89.1963,88.666,88.8299,140021.0
2022-09-30 12:00:00,92.13,92.15,91.79,91.85,105456.0,88.8299,88.8491,88.502,88.5599,105456.0
2022-09-30 12:30:00,91.82,92.13,91.82,92.1,79279.0,88.531,88.8299,88.531,88.8009,79279.0
2022-09-30 13:00:00,92.08,92.09,91.76,91.87,56059.0,88.7817,88.7913,88.4731,88.5792,56059.0
2022-09-30 13:30:00,91.83,91.99,91.48,91.56,102163.0,88.5406,88.6949,88.2031,88.2803,102163.0
2022-09-30 14:00:00,91.56,91.76,91.48,91.53,89954.0,88.2803,88.4731,88.2031,88.2514,89954.0
2022-09-30 14:30:00,91.58,91.59,91.06,91.13,115081.0,88.2996,88.3092,87.7982,87.8657,115081.0
2022-09-30 15:00:00,91.09,91.36,90.75,91.03,99953.0,87.8271,88.0874,87.4993,87.7693,99953.0
2022-09-30 15:30:00,91.04,91.15,90.32,90.47,375472.0,87.7789,87.885,87.0847,87.2293,375472.0
2022-10-03 09:30:00,90.94,91.43,90.36,90.64,110110.0,87.6825,88.1549,87.1233,87.3932,110110.0
2022-10-03 10:00:00,90.64,91.75,90.63,91.58,109419.0,87.3932,88.4635,87.3836,88.2996,109419.0
2022-10-03 10:30:00,91.57,91.74,91.41,91.54,89024.0,88.2899,88.4538,88.1357,88.261,89024.0
2022-10-03 11:00:00,91.52,92.07,91.5,92.04,102675.0,88.2417,88.772,88.2224,88.7431,102675.0
2022-10-03 11:30:00,92.06,92.25,91.79,91.94,81847.0,88.7624,88.9456,88.502,88.6467,81847.0
2022-10-03 12:00:00,91.92,92.2,91.89,92.0,52663.0,88.6274,88.8974,88.5985,88.7045,52663.0
2022-10-03 12:30:00,92.03,92.06,91.79,91.98,38601.0,88.7334,88.7624,88.502,88.6852,38601.0
2022-10-03 13:00:00,92.02,92.35,91.9,92.2,34734.0,88.7238,89.042,88.6081,88.8974,34734.0
2022-10-03 13:30:00,92.18,92.48,92.18,92.23,36163.0,88.8781,89.1673,88.8781,88.9263,36163.0
2022-10-03 14:00:00,92.25,92.92,92.21,92.92,113954.0,88.9456,89.5916,88.907,89.5916,113954.0
2022-10-03 14:30:00,92.89,93.26,92.89,93.16,97285.0,89.5626,89.9194,89.5626,89.823,97285.0
2022-10-03 15:00:00,93.16,93.16,92.79,92.85,59540.0,89.823,89.823,89.4662,89.5241,59540.0
2022-10-03 15:30:00,92.87,92.95,92.64,92.81,328837.0,89.5434,89.6205,89.3216,89.4855,328837.0
2022-10-04 09:30:00,93.77,94.72,93.58,94.69,205410.0,90.4111,91.3271,90.2279,91.2982,205410.0
2022-10-04 10:00:00,94.69,94.87,94.17,94.24,113777.0,91.2982,91.4717,90.7968,90.8643,113777.0
2022-10-04 10:30:00,94.25,94.32,93.95,94.32,135117.0,90.8739,90.9414,90.5847,90.9414,135117.0
2022-10-04 11:00:00,94.34,94.47,94.04,94.13,112009.0,90.9607,91.086,90.6714,90.7582,112009.0
2022-10-04 11:30:00,94.14,94.18,93.73,94.17,194275.0,90.7679,90.8064,90.3726,90.7968,194275.0
2022-10-04 12:00:00,94.18,94.57,94.13,94.5,103631.0,90.8064,91.1825,90.7582,91.115,103631.0
2022-10-04 12:30:00,94.48,94.62,93.91,93.93,83985.0,91.0957,91.2307,90.5461,90.5654,83985.0
2022-10-04 13:00:00,93.95,93.95,93.43,93.73,131320.0,90.5847,90.5847,90.0833,90.3726,131320.0
2022-10-04 13:30:00,93.73,94.01,93.62,93.91,112033.0,90.3726,90.6425,90.2665,90.5461,112033.0
2022-10-04 14:00:00,93.92,93.93,93.59,93.59,141656.0,90.5557,90.5654,90.2376,90.2376,141656.0
2022-10-04 14:30:00,93.58,93.98,93.57,93.84,116594.0,90.2279,90.6136,90.2183,90.4786,116594.0
2022-10-04 15:00:00,93.84,93.96,93.55,93.92,228639.0,90.4786,90.5943,90.199,90.5557,228639.0
2022-10-04 15:30:00,93.91,94.39,93.83,94.16,838066.0,90.5461,91.0089,90.469,90.7871,838066.0
2022-10-05 09:30:00,93.88,94.53,93.25,94.25,234335.0,90.5172,91.1439,89.9097,90.8739,234335.0
2022-10-05 10:00:00,94.22,94.31,93.78,93.82,100229.0,90.845,90.9318,90.4208,90.4593,100229.0
2022-10-05 10:30:00,93.79,93.81,93.12,93.2,69704.0,90.4304,90.4497,89.7844,89.8615,69704.0
2022-10-05 11:00:00,93.2,93.72,93.11,93.65,55409.0,89.8615,90.3629,89.7748,90.2954,55409.0
2022-10-05 11:30:00,93.66,93.97,93.52,93.88,42483.0,90.3051,90.604,90.1701,90.5172,42483.0
2022-10-05 12:00:00,93.88,94.13,93.69,93.76,90068.0,90.5172,90.7582,90.334,90.4015,90068.0
2022-10-05 12:30:00,93.75,93.77,93.37,93.53,77766.0,90.3918,90.4111,90.0254,90.1797,77766.0
2022-10-05 13:00:00,93.5,93.78,93.37,93.63,62821.0,90.1508,90.4208,90.0254,90.2761,62821.0
2022-10-05 13:30:00,93.64,93.66,93.3,93.31,85206.0,90.2858,90.3051,89.958,89.9676,85206.0
2022-10-05 14:00:00,93.32,94.0,93.27,93.96,93309.0,89.9772,90.6329,89.929,90.5943,93309.0
2022-10-05 14:30:00,93.96,94.01,93.77,93.95,72366.0,90.5943,90.6425,90.4111,90.5847,72366.0
2022-10-05 15:00:00,93.98,94.33,93.97,94.07,90347.0,90.6136,90.9511,90.604,90.7004,90347.0
2022-10-05 15:30:00,94.05,94.12,93.4,93.41,362024.0,90.6811,90.7486,90.0544,90.064,362024.0
2022-10-06 09:30:00,93.11,93.64,92.79,93.37,189923.0,89.7748,90.2858,89.4662,90.0254,189923.0
2022-10-06 10:00:00,93.37,93.44,93.03,93.06,197474.0,90.0254,90.0929,89.6976,89.7265,197474.0
2022-10-06 10:30:00,93.06,93.81,93.05,93.76,149147.0,89.7265,90.4497,89.7169,90.4015,149147.0
2022-10-06 11:00:00,93.77,93.79,93.33,93.51,88561.0,90.4111,90.4304,89.9869,90.1604,88561.0
2022-10-06 11:30:00,93.45,93.87,93.35,93.49,133510.0,90.1026,90.5075,90.0062,90.1411,133510.0
2022-10-06 12:00:00,93.5,93.63,93.26,93.63,71590.0,90.1508,90.2761,89.9194,90.2761,71590.0
2022-10-06 12:30:00,93.64,93.75,93.41,93.48,42429.0,90.2858,90.3918,90.064,90.1315,42429.0
2022-10-06 13:00:00,93.48,93.66,93.34,93.56,68097.0,90.1315,90.3051,89.9965,90.2086,68097.0
2022-10-06 13:30:00,93.53,93.53,93.37,93.45,55405.0,90.1797,90.1797,90.0254,90.1026,55405.0
2022-10-06 14:00:00,93.44,93.44,93.18,93.29,105358.0,90.0929,90.0929,89.8423,89.9483,105358.0
2022-10-06 14:30:00,93.29,93.47,93.03,93.18,100496.0,89.9483,90.1219,89.6976,89.8423,100496.0
2022-10-06 15:00:00,93.15,93.42,93.0,93.42,80937.0,89.8133,90.0737,89.6687,90.0737,80937.0
2022-10-06 15:30:00,93.43,93.46,93.0,93.32,584476.0,90.0833,90.1122,89.6687,89.9772,584476.0
2022-10-07 09:30:00,92.52,92.75,90.79,91.15,371711.0,89.2059,89.4277,87.5379,87.885,371711.0
2022-10-07 10:00:00,91.17,91.4,90.78,91.1,303979.0,87.9043,88.126,87.5282,87.8368,303979.0
2022-10-07 10:30:00,91.11,91.33,90.83,91.26,236011.0,87.8464,88.0585,87.5764,87.991,236011.0
2022-10-07 11:00:00,91.24,91.46,90.77,91.05,156686.0,87.9717,88.1839,87.5186,87.7885,156686.0
2022-10-07 11:30:00,91.05,91.23,90.74,90.76,84557.0,87.7885,87.9621,87.4897,87.5089,84557.0
2022-10-07 12:00:00,90.76,91.07,90.38,90.41,57530.0,87.5089,87.8078,87.1425,87.1715,57530.0
2022-10-07 12:30:00,90.4,90.4,89.84,89.92,84359.0,87.1618,87.1618,86.6219,86.699,84359.0
2022-10-07 13:00:00,89.91,89.98,89.74,89.83,53551.0,86.6894,86.7569,86.5255,86.6122,53551.0
2022-10-07 13:30:00,89.82,90.2,89.75,90.0,101201.0,86.6026,86.969,86.5351,86.7762,101201.0
2022-10-07 14:00:00,89.98,90.15,89.52,89.54,121203.0,86.7569,86.9208,86.3134,86.3326,121203.0
2022-10-07 14:30:00,89.53,89.68,89.33,89.68,96892.0,86.323,86.4676,86.1302,86.4676,96892.0
2022-10-07 15:00:00,89.68,89.81,89.39,89.44,150621.0,86.4676,86.593,86.188,86.2362,150621.0
2022-10-07 15:30:00,89.43,90.06,89.21,89.95,594523.0,86.2266,86.834,86.0145,86.728,594523.0
2022-10-10 09:30:00,90.34,90.69,89.76,90.14,86111.0,87.104,87.4414,86.5448,86.9111,86111.0
2022-10-10 10:00:00,90.14,90.5,89.94,90.38,107416.0,86.9111,87.2583,86.7183,87.1425,107416.0
2022-10-10 10:30:00,90.36,90.47,89.6,89.82,140049.0,87.1233,87.2293,86.3905,86.6026,140049.0
2022-10-10 11:00:00,89.8,89.99,89.58,89.83,77274.0,86.5833,86.7665,86.3712,86.6122,77274.0
2022-10-10 11:30:00,89.83,90.06,89.78,90.01,110512.0,86.6122,86.834,86.564,86.7858,110512.0
2022-10-10 12:00:00,90.02,90.07,89.79,89.89,124723.0,86.7954,86.8437,86.5737,86.6701,124723.0
2022-10-10 12:30:00,89.88,89.93,89.63,89.69,118318.0,86.6605,86.7087,86.4194,86.4773,118318.0
2022-10-10 13:00:00,89.68,90.06,89.67,89.96,80711.0,86.4676,86.834,86.458,86.7376,80711.0
2022-10-10 13:30:00,89.94,90.34,89.94,90.17,104345.0,86.7183,87.104,86.7183,86.9401,104345.0
2022-10-10 14:00:00,90.18,90.18,89.75,89.82,86706.0,86.9497,86.9497,86.5351,86.6026,86706.0
2022-10-10 14:30:00,89.8,90.11,89.79,90.02,87339.0,86.5833,86.8822,86.5737,86.7954,87339.0
2022-10-10 15:00:00,89.98,90.42,89.96,90.15,119572.0,86.7569,87.1811,86.7376,86.9208,119572.0
2022-10-10 15:30:00,90.16,90.47,90.11,90.24,306806.0,86.9304,87.2293,86.8822,87.0076,306806.0
2022-10-11 09:30:00,90.25,90.32,89.66,90.06,174008.0,87.0172,87.0847,86.4483,86.834,174008.0
2022-10-11 10:00:00,90.09,90.54,90.03,90.26,135501.0,86.8629,87.2968,86.8051,87.0268,135501.0
2022-10-11 10:30:00,90.26,90.35,90.05,90.25,138020.0,87.0268,87.1136,86.8244,87.0172,138020.0
2022-10-11 11:00:00,90.24,90.68,90.21,90.43,104341.0,87.0076,87.4318,86.9786,87.1908,104341.0
2022-10-11 11:30:00,90.45,90.97,90.45,90.74,83058.0,87.21,87.7114,87.21,87.4897,83058.0
2022-10-11 12:00:00,90.74,91.02,90.53,90.93,85834.0,87.4897,87.7596,87.2872,87.6728,85834.0
2022-10-11 12:30:00,90.93,91.27,90.92,91.22,106209.0,87.6728,88.0007,87.6632,87.9525,106209.0
2022-10-11 13:00:00,91.23,91.52,91.17,91.44,217629.0,87.9621,88.2417,87.9043,88.1646,217629.0
2022-10-11 13:30:00,91.44,91.85,91.34,91.84,168263.0,88.1646,88.5599,88.0682,88.5503,168263.0
2022-10-11 14:00:00,91.85,91.89,91.63,91.82,203458.0,88.5599,88.5985,88.3478,88.531,203458.0
2022-10-11 14:30:00,91.83,91.99,90.97,90.99,193949.0,88.5406,88.6949,87.7114,87.7307,193949.0
2022-10-11 15:00:00,90.99,91.01,90.31,90.61,155294.0,87.7307,87.75,87.0751,87.3643,155294.0
2022-10-11 15:30:00,90.59,91.07,90.43,90.81,549098.0,87.345,87.8078,87.1908,87.5571,549098.0
2022-10-12 09:30:00,90.54,91.16,90.32,90.96,117576.0,87.2968,87.8946,87.0847,87.7018,117576.0
2022-10-12 10:00:00,90.96,91.2,90.31,90.47,64470.0,87.7018,87.9332,87.0751,87.2293,64470.0
2022-10-12 10:30:00,90.5,90.73,90.36,90.63,80073.0,87.2583,87.48,87.1233,87.3836,80073.0
2022-10-12 11:00:00,90.62,91.4,90.62,91.36,110946.0,87.374,88.126,87.374,88.0874,110946.0
2022-10-12 11:30:00,91.38,91.66,91.26,91.63,62374.0,88.1067,88.3767,87.991,88.3478,62374.0
2022-10-12 12:00:00,91.65,91.73,91.41,91.6,47841.0,88.3671,88.4442,88.1357,88.3188,47841.0
2022-10-12 12:30:00,91.58,91.68,91.43,91.62,50939.0,88.2996,88.396,88.1549,88.3381,50939.0
2022-10-12 13:00:00,91.61,91.65,91.35,91.38,37084.0,88.3285,88.3671,88.0778,88.1067,37084.0
2022-10-12 13:30:00,91.39,91.39,91.1,91.18,60462.0,88.1164,88.1164,87.8368,87.9139,60462.0
2022-10-12 14:00:00,91.17,91.7,91.09,91.7,84352.0,87.9043,88.4153,87.8271,88.4153,84352.0
2022-10-12 14:30:00,91.71,91.79,91.1,91.17,74902.0,88.4249,88.502,87.8368,87.9043,74902.0
2022-10-12 15:00:00,91.16,91.19,90.99,90.99,73997.0,87.8946,87.9235,87.7307,87.7307,73997.0
2022-10-12 15:30:00,90.99,91.08,90.53,90.64,346036.0,87.7307,87.8175,87.2872,87.3932,346036.0
2022-10-13 09:30:00,89.03,89.26,88.6,88.98,139837.0,85.8409,86.0627,85.4263,85.7927,139837.0
2022-10-13 10:00:00,89.03,89.29,88.76,89.15,213794.0,85.8409,86.0916,85.5806,85.9566,213794.0
2022-10-13 10:30:00,89.15,89.56,89.1,89.19,99128.0,85.9566,86.3519,85.9084,85.9952,99128.0
2022-10-13 11:00:00,89.2,90.89,89.2,90.53,114823.0,86.0048,87.6343,86.0048,87.2872,114823.0
2022-10-13 11:30:00,90.54,91.61,90.38,91.15,86283.0,87.2968,88.3285,87.1425,87.885,86283.0
2022-10-13 12:00:00,91.26,91.44,90.84,90.9,109432.0,87.991,88.1646,87.5861,87.6439,109432.0
2022-10-13 12:30:00,90.88,91.99,90.83,91.82,83300.0,87.6246,88.6949,87.5764,88.531,83300.0
2022-10-13 13:00:00,91.83,92.32,91.77,92.18,75243.0,88.5406,89.0131,88.4828,88.8781,75243.0
2022-10-13 13:30:00,92.26,92.44,91.98,92.05,88117.0,88.9552,89.1288,88.6852,88.7527,88117.0
2022-10-13 14:00:00,92.03,92.38,92.0,92.04,90681.0,88.7334,89.0709,88.7045,88.7431,90681.0
2022-10-13 14:30:00,92.04,92.72,92.04,92.65,64408.0,88.7431,89.3987,88.7431,89.3312,64408.0
2022-10-13 15:00:00,92.65,92.86,92.46,92.5,98528.0,89.3312,89.5337,89.148,89.1866,98528.0
2022-10-13 15:30:00,92.5,92.84,92.28,92.47,470222.0,89.1866,89.5144,88.9745,89.1577,470222.0
2022-10-14 09:30:00,93.25,94.49,93.13,93.72,241302.0,89.9097,91.1053,89.794,90.3629,241302.0
2022-10-14 10:00:00,93.65,93.67,91.93,92.22,181562.0,90.2954,90.3147,88.637,88.9166,181562.0
2022-10-14 10:30:00,92.2,92.34,91.73,92.03,110701.0,88.8974,89.0323,88.4442,88.7334,110701.0
2022-10-14 11:00:00,92.05,92.3,91.4,91.77,93691.0,88.7527,88.9938,88.126,88.4828,93691.0
2022-10-14 11:30:00,91.77,91.77,90.54,90.54,101356.0,88.4828,88.4828,87.2968,87.2968,101356.0
2022-10-14 12:00:00,90.54,90.87,90.18,90.47,87275.0,87.2968,87.615,86.9497,87.2293,87275.0
2022-10-14 12:30:00,90.48,90.99,90.24,90.3,69559.0,87.239,87.7307,87.0076,87.0654,69559.0
2022-10-14 13:00:00,90.29,90.57,90.06,90.57,48970.0,87.0558,87.3257,86.834,87.3257,48970.0
2022-10-14 13:30:00,90.59,90.83,90.54,90.79,77092.0,87.345,87.5764,87.2968,87.5379,77092.0
2022-10-14 14:00:00,90.81,90.88,90.27,90.34,159397.0,87.5571,87.6246,87.0365,87.104,159397.0
2022-10-14 14:30:00,90.33,90.33,90.03,90.22,72363.0,87.0943,87.0943,86.8051,86.9883,72363.0
2022-10-14 15:00:00,90.25,90.39,89.92,90.17,144053.0,87.0172,87.1522,86.699,86.9401,144053.0
2022-10-14 15:30:00,90.17,90.34,89.92,90.15,443021.0,86.9401,87.104,86.699,86.9208,443021.0
2022-10-17 09:30:00,90.97,92.19,90.96,91.96,238661.0,87.7114,88.8877,87.7018,88.666,238661.0
2022-10-17 10:00:00,92.0,92.58,91.87,92.17,119890.0,88.7045,89.2637,88.5792,88.8684,119890.0
2022-10-17 10:30:00,92.15,92.26,91.68,91.86,74387.0,88.8491,88.9552,88.396,88.5695,74387.0
2022-10-17 11:00:00,91.88,91.99,91.46,91.92,109594.0,88.5888,88.6949,88.1839,88.6274,109594.0
2022-10-17 11:30:00,91.91,92.49,91.84,92.48,100887.0,88.6177,89.177,88.5503,89.1673,100887.0
2022-10-17 12:00:00,92.48,92.6,92.17,92.28,69705.0,89.1673,89.283,88.8684,88.9745,69705.0
2022-10-17 12:30:00,92.26,92.39,92.01,92.14,69363.0,88.9552,89.0805,88.7142,88.8395,69363.0
2022-10-17 13:00:00,92.15,92.27,91.97,92.12,49993.0,88.8491,88.9648,88.6756,88.8202,49993.0
2022-10-17 13:30:00,92.14,92.19,92.0,92.1,74321.0,88.8395,88.8877,88.7045,88.8009,74321.0
2022-10-17 14:00:00,92.09,92.21,91.72,91.78,80165.0,88.7913,88.907,88.4345,88.4924,80165.0
2022-10-17 14:30:00,91.79,91.95,91.68,91.79,86364.0,88.502,88.6563,88.396,88.502,86364.0
2022-10-17 15:00:00,91.79,91.83,91.62,91.76,120371.0,88.502,88.5406,88.3381,88.4731,120371.0
2022-10-17 15:30:00,91.78,91.91,91.56,91.78,524625.0,88.4924,88.6177,88.2803,88.4924,524625.0
2022-10-18 09:30:00,94.18,94.45,93.39,93.63,123573.0,90.8064,91.0668,90.0447,90.2761,123573.0
2022-10-18 10:00:00,93.61,93.81,92.94,92.97,83976.0,90.2568,90.4497,89.6108,89.6398,83976.0
2022-10-18 10:30:00,92.97,93.27,92.77,92.91,87944.0,89.6398,89.929,89.4469,89.5819,87944.0
2022-10-18 11:00:00,92.86,92.89,92.06,92.2,74850.0,89.5337,89.5626,88.7624,88.8974,74850.0
2022-10-18 11:30:00,92.23,92.41,91.99,92.4,55612.0,88.9263,89.0998,88.6949,89.0902,55612.0
2022-10-18 12:00:00,92.39,92.72,92.32,92.5,70434.0,89.0805,89.3987,89.0131,89.1866,70434.0
2022-10-18 12:30:00,92.48,92.67,92.35,92.51,102246.0,89.1673,89.3505,89.042,89.1963,102246.0
2022-10-18 13:00:00,92.52,92.54,92.21,92.54,61021.0,89.2059,89.2252,88.907,89.2252,61021.0
2022-10-18 13:30:00,92.53,92.94,92.47,92.84,35764.0,89.2155,89.6108,89.1577,89.5144,35764.0
2022-10-18 14:00:00,92.86,92.87,92.6,92.82,43810.0,89.5337,89.5434,89.283,89.4951,43810.0
2022-10-18 14:30:00,92.81,92.83,92.15,92.25,52888.0,89.4855,89.5048,88.8491,88.9456,52888.0
2022-10-18 15:00:00,92.23,92.36,92.07,92.33,69395.0,88.9263,89.0516,88.772,89.0227,69395.0
2022-10-18 15:30:00,92.33,92.74,92.28,92.72,258419.0,89.0227,89.418,88.9745,89.3987,258419.0
2022-10-19 09:30:00,92.39,92.84,92.2,92.35,121111.0,89.0805,89.5144,88.8974,89.042,121111.0
2022-10-19 10:00:00,92.37,92.77,92.12,92.73,80117.0,89.0613,89.4469,88.8202,89.4084,80117.0
2022-10-19 10:30:00,92.76,92.8,92.25,92.3,105294.0,89.4373,89.4759,88.9456,88.9938,105294.0
2022-10-19 11:00:00,92.29,92.32,91.88,91.93,71409.0,88.9841,89.0131,88.5888,88.637,71409.0
2022-10-19 11:30:00,91.92,92.18,91.65,91.89,37960.0,88.6274,88.8781,88.3671,88.5985,37960.0
2022-10-19 12:00:00,91.89,91.89,91.46,91.51,40841.0,88.5985,88.5985,88.1839,88.2321,40841.0
2022-10-19 12:30:00,91.49,91.65,91.09,91.1,34197.0,88.2128,88.3671,87.8271,87.8368,34197.0
2022-10-19 13:00:00,91.1,91.13,90.67,90.91,44623.0,87.8368,87.8657,87.4222,87.6536,44623.0
2022-10-19 13:30:00,90.93,90.93,90.56,90.84,71910.0,87.6728,87.6728,87.3161,87.5861,71910.0
2022-10-19 14:00:00,90.83,91.09,90.75,91.08,89022.0,87.5764,87.8271,87.4993,87.8175,89022.0
2022-10-19 14:30:00,91.08,91.18,90.93,91.15,125642.0,87.8175,87.9139,87.6728,87.885,125642.0
2022-10-19 15:00:00,91.17,91.6,91.16,91.36,96577.0,87.9043,88.3188,87.8946,88.0874,96577.0
2022-10-19 15:30:00,91.4,91.65,91.3,91.63,202479.0,88.126,88.3671,88.0296,88.3478,202479.0
2022-10-20 09:30:00,91.84,91.84,90.85,91.14,118315.0,88.5503,88.5503,87.5957,87.8753,118315.0
2022-10-20 10:00:00,91.16,92.1,91.14,92.08,64446.0,87.8946,88.8009,87.8753,88.7817,64446.0
2022-10-20 10:30:00,92.09,92.15,91.64,91.91,118374.0,88.7913,88.8491,88.3574,88.6177,118374.0
2022-10-20 11:00:00,91.96,91.98,91.68,91.83,73270.0,88.666,88.6852,88.396,88.5406,73270.0
2022-10-20 11:30:00,91.8,91.96,91.37,91.44,88137.0,88.5117,88.666,88.0971,88.1646,88137.0
2022-10-20 12:00:00,91.44,91.55,91.13,91.26,118536.0,88.1646,88.2706,87.8657,87.991,118536.0
2022-10-20 12:30:00,91.24,91.26,90.93,91.18,45858.0,87.9717,87.991,87.6728,87.9139,45858.0
2022-10-20 13:00:00,91.16,91.16,90.8,90.83,51594.0,87.8946,87.8946,87.5475,87.5764,51594.0
2022-10-20 13:30:00,90.83,90.86,90.5,90.64,84142.0,87.5764,87.6054,87.2583,87.3932,84142.0
2022-10-20 14:00:00,90.66,90.69,90.29,90.36,37488.0,87.4125,87.4414,87.0558,87.1233,37488.0
2022-10-20 14:30:00,90.34,90.72,90.34,90.69,78530.0,87.104,87.4704,87.104,87.4414,78530.0
2022-10-20 15:00:00,90.7,90.76,90.23,90.32,63863.0,87.4511,87.5089,86.9979,87.0847,63863.0
2022-10-20 15:30:00,90.31,90.66,90.16,90.27,593126.0,87.0751,87.4125,86.9304,87.0365,593126.0
2022-10-21 09:30:00,90.31,90.64,89.69,90.6,267999.0,87.0751,87.3932,86.4773,87.3547,267999.0
2022-10-21 10:00:00,90.61,90.75,89.6,89.66,106571.0,87.3643,87.4993,86.3905,86.4483,106571.0
2022-10-21 10:30:00,89.73,90.59,89.48,90.27,109444.0,86.5158,87.345,86.2748,87.0365,109444.0
2022-10-21 11:00:00,90.26,90.92,90.15,90.87,60294.0,87.0268,87.6632,86.9208,87.615,60294.0
2022-10-21 11:30:00,90.84,91.42,90.74,91.41,76015.0,87.5861,88.1453,87.4897,88.1357,76015.0
2022-10-21 12:00:00,91.44,91.68,91.2,91.2,69222.0,88.1646,88.396,87.9332,87.9332,69222.0
2022-10-21 12:30:00,91.25,91.81,91.24,91.81,66349.0,87.9814,88.5213,87.9717,88.5213,66349.0
2022-10-21 13:00:00,91.79,91.83,91.52,91.57,64441.0,88.502,88.5406,88.2417,88.2899,64441.0
2022-10-21 13:30:00,91.58,91.88,91.58,91.79,84096.0,88.2996,88.5888,88.2996,88.502,84096.0
2022-10-21 14:00:00,91.8,92.2,91.74,91.92,71075.0,88.5117,88.8974,88.4538,88.6274,71075.0
2022-10-21 14:30:00,91.91,92.13,91.85,92.04,52226.0,88.6177,88.8299,88.5599,88.7431,52226.0
2022-10-21 15:00:00,92.06,92.68,92.06,92.68,70383.0,88.7624,89.3602,88.7624,89.3602,70383.0
2022-10-21 15:30:00,92.66,93.14,92.63,93.08,648534.0,89.3409,89.8037,89.312,89.7458,648534.0
2022-10-24 09:30:00,93.73,94.6,93.13,94.45,116287.0,90.3726,91.2114,89.794,91.0668,116287.0
2022-10-24 10:00:00,94.39,94.43,92.97,93.4,177253.0,91.0089,91.0475,89.6398,90.0544,177253.0
2022-10-24 10:30:00,93.35,93.96,93.26,93.9,73397.0,90.0062,90.5943,89.9194,90.5365,73397.0
2022-10-24 11:00:00,93.9,94.04,93.51,93.88,58818.0,90.5365,90.6714,90.1604,90.5172,58818.0
2022-10-24 11:30:00,93.87,94.43,93.87,94.31,92520.0,90.5075,91.0475,90.5075,90.9318,92520.0
2022-10-24 12:00:00,94.29,94.59,94.07,94.37,39703.0,90.9125,91.2017,90.7004,90.9896,39703.0
2022-10-24 12:30:00,94.4,94.63,94.36,94.49,37728.0,91.0186,91.2403,90.98,91.1053,37728.0
2022-10-24 13:00:00,94.49,94.49,93.84,93.88,52118.0,91.1053,91.1053,90.4786,90.5172,52118.0
2022-10-24 13:30:00,93.87,93.88,93.15,93.21,112756.0,90.5075,90.5172,89.8133,89.8712,112756.0
2022-10-24 14:00:00,93.21,93.59,93.21,93.34,98363.0,89.8712,90.2376,89.8712,89.9965,98363.0
2022-10-24 14:30:00,93.34,93.83,93.27,93.75,110146.0,89.9965,90.469,89.929,90.3918,110146.0
2022-10-24 15:00:00,93.76,93.89,93.62,93.67,95713.0,90.4015,90.5268,90.2665,90.3147,95713.0
2022-10-24 15:30:00,93.66,93.67,93.12,93.31,274494.0,90.3051,90.3147,89.7844,89.9676,274494.0
2022-10-25 09:30:00,92.91,94.03,92.42,93.53,155805.0,89.5819,90.6618,89.1095,90.1797,155805.0
2022-10-25 10:00:00,93.6,93.97,93.42,93.96,119529.0,90.2472,90.604,90.0737,90.5943,119529.0
2022-10-25 10:30:00,94.0,94.08,93.67,93.71,82151.0,90.6329,90.71,90.3147,90.3533,82151.0
2022-10-25 11:00:00,93.69,93.99,93.67,93.8,58419.0,90.334,90.6232,90.3147,90.44,58419.0
2022-10-25 11:30:00,93.81,94.24,93.77,94.06,73722.0,90.4497,90.8643,90.4111,90.6907,73722.0
2022-10-25 12:00:00,94.07,94.16,93.93,93.96,49508.0,90.7004,90.7871,90.5654,90.5943,49508.0
2022-10-25 12:30:00,93.98,94.07,93.91,93.93,50059.0,90.6136,90.7004,90.5461,90.5654,50059.0
2022-10-25 13:00:00,93.94,94.25,93.92,94.23,66537.0,90.575,90.8739,90.5557,90.8546,66537.0
2022-10-25 13:30:00,94.21,94.36,94.08,94.23,124218.0,90.8354,90.98,90.71,90.8546,124218.0
2022-10-25 14:00:00,94.24,94.46,94.08,94.37,92871.0,90.8643,91.0764,90.71,90.9896,92871.0
2022-10-25 14:30:00,94.36,94.56,94.17,94.26,81543.0,90.98,91.1728,90.7968,90.8836,81543.0
2022-10-25 15:00:00,94.26,94.57,94.25,94.55,117031.0,90.8836,91.1825,90.8739,91.1632,117031.0
2022-10-25 15:30:00,94.56,95.18,94.54,95.11,564335.0,91.1728,91.7706,91.1535,91.7031,564335.0
2022-10-26 09:30:00,95.16,95.99,94.57,94.58,160597.0,91.7513,92.5516,91.1825,91.1921,160597.0
2022-10-26 10:00:00,94.61,95.33,94.59,95.27,99752.0,91.221,91.9152,91.2017,91.8574,99752.0
2022-10-26 10:30:00,95.27,95.4,94.79,94.84,105382.0,91.8574,91.9827,91.3946,91.4428,105382.0
2022-10-26 11:00:00,94.85,95.36,94.82,94.82,142286.0,91.4524,91.9442,91.4235,91.4235,142286.0
2022-10-26 11:30:00,94.8,95.25,94.75,94.96,144450.0,91.4042,91.8381,91.356,91.5585,144450.0
2022-10-26 12:00:00,94.96,95.12,94.68,94.75,78033.0,91.5585,91.7128,91.2885,91.356,78033.0
2022-10-26 12:30:00,94.77,94.91,94.3,94.36,65723.0,91.3753,91.5103,90.9221,90.98,65723.0
2022-10-26 13:00:00,94.34,94.41,94.22,94.25,63199.0,90.9607,91.0282,90.845,90.8739,63199.0
2022-10-26 13:30:00,94.27,94.34,94.05,94.28,53992.0,90.8932,90.9607,90.6811,90.9028,53992.0
2022-10-26 14:00:00,94.32,94.42,94.12,94.13,73640.0,90.9414,91.0378,90.7486,90.7582,73640.0
2022-10-26 14:30:00,94.16,94.41,94.11,94.19,48854.0,90.7871,91.0282,90.7389,90.8161,48854.0
2022-10-26 15:00:00,94.18,94.21,93.94,94.04,64778.0,90.8064,90.8354,90.575,90.6714,64778.0
2022-10-26 15:30:00,94.03,94.25,93.8,93.92,241320.0,90.6618,90.8739,90.44,90.5557,241320.0
2022-10-27 09:30:00,94.52,94.67,93.93,94.67,135926.0,91.1343,91.2789,90.5654,91.2789,135926.0
2022-10-27 10:00:00,94.65,96.36,94.56,96.36,81911.0,91.2596,92.9083,91.1728,92.9083,81911.0
2022-10-27 10:30:00,96.32,96.47,95.97,95.98,90121.0,92.8698,93.0144,92.5323,92.542,90121.0
2022-10-27 11:00:00,95.97,96.25,95.86,95.94,76962.0,92.5323,92.8023,92.4263,92.5034,76962.0
2022-10-27 11:30:00,95.93,95.95,95.44,95.79,56990.0,92.4937,92.513,92.0213,92.3588,56990.0
2022-10-27 12:00:00,95.8,96.0,95.23,95.23,58233.0,92.3684,92.5612,91.8188,91.8188,58233.0
2022-10-27 12:30:00,95.23,95.8,95.23,95.74,71126.0,91.8188,92.3684,91.8188,92.3106,71126.0
2022-10-27 13:00:00,95.75,95.89,95.55,95.59,129673.0,92.3202,92.4552,92.1274,92.1659,129673.0
2022-10-27 13:30:00,95.6,95.65,95.44,95.49,109624.0,92.1756,92.2238,92.0213,92.0695,109624.0
2022-10-27 14:00:00,95.52,95.61,95.33,95.54,68128.0,92.0984,92.1852,91.9152,92.1177,68128.0
2022-10-27 14:30:00,95.54,95.66,95.44,95.53,67964.0,92.1177,92.2334,92.0213,92.1081,67964.0
2022-10-27 15:00:00,95.55,95.71,95.46,95.67,72289.0,92.1274,92.2816,92.0406,92.2431,72289.0
2022-10-27 15:30:00,95.66,95.96,95.53,95.7,408442.0,92.2334,92.5227,92.1081,92.272,408442.0
2022-10-28 09:30:00,95.4,95.94,95.4,95.56,184121.0,91.9827,92.5034,91.9827,92.137,184121.0
2022-10-28 10:00:00,95.59,96.1,95.1,95.97,71249.0,92.1659,92.6577,91.6935,92.5323,71249.0
2022-10-28 10:30:00,95.97,96.29,95.93,96.07,62613.0,92.5323,92.8408,92.4937,92.6287,62613.0
2022-10-28 11:00:00,96.09,96.13,95.33,95.43,51892.0,92.648,92.6866,91.9152,92.0117,51892.0
2022-10-28 11:30:00,95.42,95.66,95.22,95.57,43650.0,92.002,92.2334,91.8092,92.1466,43650.0
2022-10-28 12:00:00,95.57,95.86,95.39,95.79,30319.0,92.1466,92.4263,91.9731,92.3588,30319.0
2022-10-28 12:30:00,95.78,96.09,95.75,96.04,32889.0,92.3491,92.648,92.3202,92.5998,32889.0
2022-10-28 13:00:00,96.05,96.19,96.04,96.17,32158.0,92.6094,92.7444,92.5998,92.7251,32158.0
2022-10-28 13:30:00,96.16,96.31,96.12,96.19,40339.0,92.7155,92.8601,92.6769,92.7444,40339.0
2022-10-28 14:00:00,96.23,96.41,96.21,96.34,44792.0,92.783,92.9566,92.7637,92.8891,44792.0
2022-10-28 14:30:00,96.35,96.62,96.34,96.54,47803.0,92.8987,93.159,92.8891,93.0819,47803.0
2022-10-28 15:00:00,96.56,96.82,96.42,96.75,82710.0,93.1012,93.3519,92.9662,93.2844,82710.0
2022-10-28 15:30:00,96.74,96.8,96.56,96.66,200100.0,93.2747,93.3326,93.1012,93.1976,200100.0
2022-10-31 09:30:00,96.6,96.86,96.0,96.43,90336.0,93.1397,93.3904,92.5612,92.9758,90336.0
2022-10-31 10:00:00,96.38,96.41,95.91,95.95,54063.0,92.9276,92.9566,92.4745,92.513,54063.0
2022-10-31 10:30:00,95.96,96.05,95.66,95.73,57393.0,92.5227,92.6094,92.2334,92.3009,57393.0
2022-10-31 11:00:00,95.72,96.4,95.72,96.2,94526.0,92.2913,92.9469,92.2913,92.7541,94526.0
2022-10-31 11:30:00,96.18,96.29,95.9,96.0,74131.0,92.7348,92.8408,92.4648,92.5612,74131.0
2022-10-31 12:00:00,95.99,96.38,95.93,96.08,78004.0,92.5516,92.9276,92.4937,92.6384,78004.0
2022-10-31 12:30:00,96.07,96.09,95.78,95.87,32805.0,92.6287,92.648,92.3491,92.4359,32805.0
2022-10-31 13:00:00,95.86,96.0,95.78,95.96,30239.0,92.4263,92.5612,92.3491,92.5227,30239.0
2022-10-31 13:30:00,95.96,95.99,95.7,95.79,38449.0,92.5227,92.5516,92.272,92.3588,38449.0
2022-10-31 14:00:00,95.8,95.8,95.68,95.76,32526.0,92.3684,92.3684,92.2527,92.3298,32526.0
2022-10-31 14:30:00,95.73,95.84,95.59,95.63,38297.0,92.3009,92.407,92.1659,92.2045,38297.0
2022-10-31 15:00:00,95.61,95.61,95.28,95.54,81772.0,92.1852,92.1852,91.867,92.1177,81772.0
2022-10-31 15:30:00,95.54,95.89,95.51,95.59,194634.0,92.1177,92.4552,92.0888,92.1659,194634.0
2022-11-01 09:30:00,96.5,96.69,95.54,95.64,90317.0,93.0433,93.2265,92.1177,92.2141,90317.0
2022-11-01 10:00:00,95.67,95.72,94.83,95.02,61401.0,92.2431,92.2913,91.4331,91.6163,61401.0
2022-11-01 10:30:00,94.99,95.08,94.09,94.17,108320.0,91.5874,91.6742,90.7197,90.7968,108320.0
2022-11-01 11:00:00,94.13,94.37,93.97,94.08,119979.0,90.7582,90.9896,90.604,90.71,119979.0
2022-11-01 11:30:00,94.09,94.35,93.89,94.28,276274.0,90.7197,90.9703,90.5268,90.9028,276274.0
2022-11-01 12:00:00,94.28,94.61,94.21,94.34,72836.0,90.9028,91.221,90.8354,90.9607,72836.0
2022-11-01 12:30:00,94.32,94.38,94.09,94.19,80483.0,90.9414,90.9993,90.7197,90.8161,80483.0
2022-11-01 13:00:00,94.2,94.32,94.07,94.18,159125.0,90.8257,90.9414,90.7004,90.8064,159125.0
2022-11-01 13:30:00,94.19,94.52,94.08,94.52,138980.0,90.8161,91.1343,90.71,91.1343,138980.0
2022-11-01 14:00:00,94.53,94.62,94.21,94.33,175103.0,91.1439,91.2307,90.8354,90.9511,175103.0
2022-11-01 14:30:00,94.34,94.49,94.2,94.46,114311.0,90.9607,91.1053,90.8257,91.0764,114311.0
2022-11-01 15:00:00,94.46,94.82,94.42,94.64,239014.0,91.0764,91.4235,91.0378,91.25,239014.0
2022-11-01 15:30:00,94.64,94.75,93.91,94.03,927604.0,91.25,91.356,90.5461,90.6618,927604.0
2022-11-02 09:30:00,93.79,94.0,92.76,92.83,136573.0,90.4304,90.6329,89.4373,89.5048,136573.0
2022-11-02 10:00:00,92.83,92.98,92.6,92.75,239584.0,89.5048,89.6494,89.283,89.4277,239584.0
2022-11-02 10:30:00,92.76,93.22,92.76,93.07,535565.0,89.4373,89.8808,89.4373,89.7362,535565.0
2022-11-02 11:00:00,93.1,93.63,92.54,92.82,214044.0,89.7651,90.2761,89.2252,89.4951,214044.0
2022-11-02 11:30:00,92.82,93.02,92.7,92.84,153213.0,89.4951,89.688,89.3794,89.5144,153213.0
2022-11-02 12:00:00,92.84,92.9,92.61,92.62,111126.0,89.5144,89.5723,89.2927,89.3023,111126.0
2022-11-02 12:30:00,92.64,93.06,92.51,92.97,166153.0,89.3216,89.7265,89.1963,89.6398,166153.0
2022-11-02 13:00:00,92.97,93.05,92.87,92.96,201811.0,89.6398,89.7169,89.5434,89.6301,201811.0
2022-11-02 13:30:00,92.94,93.52,92.94,93.51,272870.0,89.6108,90.1701,89.6108,90.1604,272870.0
2022-11-02 14:00:00,93.58,94.68,93.38,94.68,143984.0,90.2279,91.2885,90.0351,91.2885,143984.0
2022-11-02 14:30:00,94.67,94.81,92.89,93.35,150647.0,91.2789,91.4139,89.5626,90.0062,150647.0
2022-11-02 15:00:00,93.31,94.06,92.59,92.73,137965.0,89.9676,90.6907,89.2734,89.4084,137965.0
2022-11-02 15:30:00,92.75,92.75,92.33,92.64,504835.0,89.4277,89.4277,89.0227,89.3216,504835.0
2022-11-03 09:30:00,92.61,96.72,92.26,96.25,227066.0,89.2927,93.2554,88.9552,92.8023,227066.0
2022-11-03 10:00:00,96.27,97.18,95.93,97.15,189699.0,92.8216,93.699,92.4937,93.67,189699.0
2022-11-03 10:30:00,97.11,97.38,95.79,96.26,161905.0,93.6315,93.8918,92.3588,92.8119,161905.0
2022-11-03 11:00:00,96.32,96.33,95.0,95.32,117879.0,92.8698,92.8794,91.5971,91.9056,117879.0
2022-11-03 11:30:00,95.32,96.31,95.07,95.11,104874.0,91.9056,92.8601,91.6646,91.7031,104874.0
2022-11-03 12:00:00,95.17,95.87,95.17,95.73,112952.0,91.761,92.4359,91.761,92.3009,112952.0
2022-11-03 12:30:00,95.72,95.93,95.64,95.85,93876.0,92.2913,92.4937,92.2141,92.4166,93876.0
2022-11-03 13:00:00,95.86,96.03,95.65,95.8,93488.0,92.4263,92.5902,92.2238,92.3684,93488.0
2022-11-03 13:30:00,95.79,96.01,95.75,95.89,90234.0,92.3588,92.5709,92.3202,92.4552,90234.0
2022-11-03 14:00:00,95.89,96.05,95.82,95.92,132178.0,92.4552,92.6094,92.3877,92.4841,132178.0
2022-11-03 14:30:00,95.92,95.93,95.35,95.73,111704.0,92.4841,92.4937,91.9345,92.3009,111704.0
2022-11-03 15:00:00,95.72,95.76,95.24,95.46,108661.0,92.2913,92.3298,91.8285,92.0406,108661.0
2022-11-03 15:30:00,95.45,95.9,95.18,95.46,662551.0,92.0309,92.4648,91.7706,92.0406,662551.0
2022-11-04 09:30:00,96.48,96.65,94.2,95.36,138450.0,93.024,93.188,90.8257,91.9442,138450.0
2022-11-04 10:00:00,95.39,96.36,95.39,96.23,82349.0,91.9731,92.9083,91.9731,92.783,82349.0
2022-11-04 10:30:00,96.2,96.5,95.99,96.1,91909.0,92.7541,93.0433,92.5516,92.6577,91909.0
2022-11-04 11:00:00,96.07,96.34,95.24,95.25,81717.0,92.6287,92.8891,91.8285,91.8381,81717.0
2022-11-04 11:30:00,95.22,95.5,94.61,94.7,63169.0,91.8092,92.0791,91.221,91.3078,63169.0
2022-11-04 12:00:00,94.7,95.2,94.44,95.04,150651.0,91.3078,91.7899,91.0571,91.6356,150651.0
2022-11-04 12:30:00,95.04,95.04,94.36,94.65,87243.0,91.6356,91.6356,90.98,91.2596,87243.0
2022-11-04 13:00:00,94.65,94.98,94.44,94.93,102275.0,91.2596,91.5778,91.0571,91.5296,102275.0
2022-11-04 13:30:00,94.95,95.15,94.45,94.48,181794.0,91.5488,91.7417,91.0668,91.0957,181794.0
2022-11-04 14:00:00,94.49,95.03,94.19,94.95,91316.0,91.1053,91.626,90.8161,91.5488,91316.0
2022-11-04 14:30:00,94.94,95.8,94.89,95.76,154280.0,91.5392,92.3684,91.491,92.3298,154280.0
2022-11-04 15:00:00,95.76,96.03,95.71,95.95,111588.0,92.3298,92.5902,92.2816,92.513,111588.0
2022-11-04 15:30:00,95.95,96.71,95.85,96.66,473179.0,92.513,93.2458,92.4166,93.1976,473179.0
2022-11-07 09:30:00,97.69,97.79,96.6,96.74,161706.0,94.1907,94.2871,93.1397,93.2747,161706.0
2022-11-07 10:00:00,96.78,97.56,96.75,97.15,101345.0,93.3133,94.0654,93.2844,93.67,101345.0
2022-11-07 10:30:00,97.2,97.22,96.7,96.99,74784.0,93.7183,93.7375,93.2362,93.5158,74784.0
2022-11-07 11:00:00,97.02,97.23,96.83,97.11,62995.0,93.5447,93.7472,93.3615,93.6315,62995.0
2022-11-07 11:30:00,97.16,97.36,96.87,97.27,103576.0,93.6797,93.8725,93.4001,93.7857,103576.0
2022-11-07 12:00:00,97.29,97.36,96.98,97.34,89616.0,93.805,93.8725,93.5061,93.8532,89616.0
2022-11-07 12:30:00,97.32,97.46,97.25,97.34,78355.0,93.834,93.9689,93.7665,93.8532,78355.0
2022-11-07 13:00:00,97.36,97.46,96.92,96.99,52960.0,93.8725,93.9689,93.4483,93.5158,52960.0
2022-11-07 13:30:00,97.02,97.05,96.68,96.94,54601.0,93.5447,93.5736,93.2169,93.4676,54601.0
2022-11-07 14:00:00,96.96,97.0,96.84,96.95,53492.0,93.4869,93.5254,93.3711,93.4772,53492.0
2022-11-07 14:30:00,96.96,97.23,96.95,97.07,51224.0,93.4869,93.7472,93.4772,93.5929,51224.0
2022-11-07 15:00:00,97.08,97.31,97.07,97.29,45973.0,93.6026,93.8243,93.5929,93.805,45973.0
2022-11-07 15:30:00,97.27,97.6,97.27,97.56,284240.0,93.7857,94.1039,93.7857,94.0654,284240.0
2022-11-08 09:30:00,97.73,98.67,97.36,98.17,135714.0,94.2293,95.1356,93.8725,94.6535,135714.0
2022-11-08 10:00:00,98.13,99.17,98.13,99.06,73192.0,94.6149,95.6177,94.6149,95.5116,73192.0
2022-11-08 10:30:00,99.06,99.69,99.01,99.53,73312.0,95.5116,96.1191,95.4634,95.9648,73312.0
2022-11-08 11:00:00,99.5,100.66,99.49,100.59,154547.0,95.9359,97.0543,95.9262,96.9868,154547.0
2022-11-08 11:30:00,100.59,100.88,100.46,100.64,59762.0,96.9868,97.2664,96.8615,97.035,59762.0
2022-11-08 12:00:00,100.66,100.79,100.48,100.67,85739.0,97.0543,97.1797,96.8808,97.064,85739.0
2022-11-08 12:30:00,100.67,101.04,100.49,101.03,73702.0,97.064,97.4207,96.8904,97.4111,73702.0
2022-11-08 13:00:00,101.02,101.23,100.33,100.38,265990.0,97.4014,97.6039,96.7361,96.7843,265990.0
2022-11-08 13:30:00,100.36,100.36,99.68,99.73,69895.0,96.7651,96.7651,96.1094,96.1576,69895.0
2022-11-08 14:00:00,99.73,99.84,99.18,99.19,108696.0,96.1576,96.2637,95.6273,95.637,108696.0
2022-11-08 14:30:00,99.2,99.86,98.93,99.53,135955.0,95.6466,96.283,95.3863,95.9648,135955.0
2022-11-08 15:00:00,99.54,99.88,99.52,99.85,69397.0,95.9744,96.3023,95.9551,96.2733,69397.0
2022-11-08 15:30:00,99.86,100.16,99.41,99.46,368824.0,96.283,96.5722,95.8491,95.8973,368824.0
2022-11-09 09:30:00,99.36,99.38,98.5,98.78,121353.0,95.8009,95.8202,94.9717,95.2417,121353.0
2022-11-09 10:00:00,98.75,99.51,98.69,99.11,110713.0,95.2127,95.9455,95.1549,95.5598,110713.0
2022-11-09 10:30:00,99.16,99.21,98.32,98.7,73641.0,95.608,95.6563,94.7981,95.1645,73641.0
2022-11-09 11:00:00,98.71,99.09,98.62,98.92,54566.0,95.1742,95.5406,95.0874,95.3766,54566.0
2022-11-09 11:30:00,98.87,99.05,98.62,98.66,51926.0,95.3284,95.502,95.0874,95.126,51926.0
2022-11-09 12:00:00,98.68,98.75,98.47,98.57,49668.0,95.1452,95.2127,94.9428,95.0392,49668.0
2022-11-09 12:30:00,98.58,98.84,98.54,98.69,38425.0,95.0488,95.2995,95.0103,95.1549,38425.0
2022-11-09 13:00:00,98.66,98.73,98.24,98.49,59183.0,95.126,95.1934,94.721,94.962,59183.0
2022-11-09 13:30:00,98.46,98.47,98.01,98.21,49614.0,94.9331,94.9428,94.4992,94.6921,49614.0
2022-11-09 14:00:00,98.19,98.45,98.06,98.38,40989.0,94.6728,94.9235,94.5474,94.856,40989.0
2022-11-09 14:30:00,98.36,98.36,97.74,97.78,42495.0,94.8367,94.8367,94.2389,94.2775,42495.0
2022-11-09 15:00:00,97.81,98.0,97.5,97.57,43415.0,94.3064,94.4896,94.0075,94.075,43415.0
2022-11-09 15:30:00,97.55,97.55,97.08,97.24,207093.0,94.0557,94.0557,93.6026,93.7568,207093.0
2022-11-10 09:30:00,100.61,101.41,99.91,100.2,165069.0,97.0061,97.7774,96.3312,96.6108,165069.0
2022-11-10 10:00:00,100.19,100.31,99.54,99.62,135577.0,96.6012,96.7169,95.9744,96.0516,135577.0
2022-11-10 10:30:00,99.63,100.06,99.08,99.98,106805.0,96.0612,96.4758,95.5309,96.3987,106805.0
2022-11-10 11:00:00,100.0,100.76,99.91,100.71,109479.0,96.418,97.1507,96.3312,97.1025,109479.0
2022-11-10 11:30:00,100.7,101.56,100.7,101.54,86503.0,97.0929,97.9221,97.0929,97.9028,86503.0
2022-11-10 12:00:00,101.53,101.59,101.08,101.36,69080.0,97.8932,97.951,97.4593,97.7292,69080.0
2022-11-10 12:30:00,101.36,101.36,100.88,101.03,82257.0,97.7292,97.7292,97.2664,97.4111,82257.0
2022-11-10 13:00:00,101.04,101.3,100.92,101.14,173552.0,97.4207,97.6714,97.305,97.5171,173552.0
2022-11-10 13:30:00,101.15,102.0,101.15,101.92,126610.0,97.5268,98.3463,97.5268,98.2692,126610.0
2022-11-10 14:00:00,101.89,102.12,101.72,101.89,73322.0,98.2403,98.462,98.0763,98.2403,73322.0
2022-11-10 14:30:00,101.87,101.88,101.43,101.73,69806.0,98.221,98.2306,97.7967,98.086,69806.0
2022-11-10 15:00:00,101.72,102.22,101.61,102.09,105689.0,98.0763,98.5584,97.9703,98.4331,105689.0
2022-11-10 15:30:00,102.08,102.63,102.06,102.49,503220.0,98.4234,98.9537,98.4042,98.8188,503220.0
2022-11-11 09:30:00,103.05,103.05,102.02,102.35,191158.0,99.3587,99.3587,98.3656,98.6838,191158.0
2022-11-11 10:00:00,102.29,103.96,102.18,103.82,114537.0,98.6259,100.2361,98.5199,100.1011,114537.0
2022-11-11 10:30:00,103.85,103.91,103.25,103.26,100958.0,100.13,100.1879,99.5515,99.5612,100958.0
2022-11-11 11:00:00,103.27,103.52,103.0,103.11,77199.0,99.5708,99.8119,99.3105,99.4166,77199.0
2022-11-11 11:30:00,103.08,103.36,102.88,103.28,173325.0,99.3876,99.6576,99.1948,99.5805,173325.0
2022-11-11 12:00:00,103.28,103.68,103.23,103.6,55585.0,99.5805,99.9661,99.5323,99.889,55585.0
2022-11-11 12:30:00,103.62,103.93,103.4,103.85,63102.0,99.9083,100.2072,99.6962,100.13,63102.0
2022-11-11 13:00:00,103.84,104.27,103.81,103.91,75662.0,100.1204,100.535,100.0915,100.1879,75662.0
2022-11-11 13:30:00,103.92,104.12,103.68,104.09,54749.0,100.1975,100.3904,99.9661,100.3615,54749.0
2022-11-11 14:00:00,104.09,104.45,104.03,104.41,59730.0,100.3615,100.7086,100.3036,100.67,59730.0
2022-11-11 14:30:00,104.4,104.51,104.3,104.4,57679.0,100.6603,100.7664,100.5639,100.6603,57679.0
2022-11-11 15:00:00,104.4,104.51,104.16,104.47,85731.0,100.6603,100.7664,100.4289,100.7278,85731.0
2022-11-11 15:30:00,104.46,104.64,104.26,104.35,324116.0,100.7182,100.8917,100.5254,100.6121,324116.0
2022-11-14 09:30:00,103.93,105.27,103.76,104.64,134020.0,100.2072,101.4992,100.0433,100.8917,134020.0
2022-11-14 10:00:00,104.62,104.98,104.37,104.44,62991.0,100.8725,101.2196,100.6314,100.6989,62991.0
2022-11-14 10:30:00,104.41,104.61,104.18,104.37,41699.0,100.67,100.8628,100.4482,100.6314,41699.0
2022-11-14 11:00:00,104.41,104.41,103.51,103.82,44959.0,100.67,100.67,99.8022,100.1011,44959.0
2022-11-14 11:30:00,103.77,104.45,103.76,104.39,72429.0,100.0529,100.7086,100.0433,100.6507,72429.0
2022-11-14 12:00:00,104.42,104.86,104.42,104.85,75676.0,100.6796,101.1039,100.6796,101.0942,75676.0
2022-11-14 12:30:00,104.85,104.98,104.75,104.88,47787.0,101.0942,101.2196,100.9978,101.1232,47787.0
2022-11-14 13:00:00,104.88,105.36,104.83,105.29,99344.0,101.1232,101.586,101.0749,101.5185,99344.0
2022-11-14 13:30:00,105.3,105.4,105.06,105.34,80724.0,101.5281,101.6245,101.2967,101.5667,80724.0
2022-11-14 14:00:00,105.34,105.87,105.25,105.75,238055.0,101.5667,102.0777,101.4799,101.962,238055.0
2022-11-14 14:30:00,105.73,105.73,104.78,104.94,107684.0,101.9427,101.9427,101.0267,101.181,107684.0
2022-11-14 15:00:00,104.92,105.07,104.42,104.59,98550.0,101.1617,101.3063,100.6796,100.8435,98550.0
2022-11-14 15:30:00,104.59,104.66,103.92,104.1,518261.0,100.8435,100.911,100.1975,100.3711,518261.0
2022-11-15 09:30:00,105.23,106.11,105.15,106.1,128646.0,101.4606,102.3091,101.3835,102.2995,128646.0
2022-11-15 10:00:00,106.1,106.22,105.08,105.26,105384.0,102.2995,102.4152,101.316,101.4895,105384.0
2022-11-15 10:30:00,105.27,105.27,104.68,104.96,112089.0,101.4992,101.4992,100.9303,101.2003,112089.0
2022-11-15 11:00:00,104.88,104.92,104.62,104.66,69328.0,101.1232,101.1617,100.8725,100.911,69328.0
2022-11-15 11:30:00,104.7,105.25,104.7,105.2,183500.0,100.9496,101.4799,100.9496,101.4317,183500.0
2022-11-15 12:00:00,105.21,105.21,104.48,104.48,104696.0,101.4413,101.4413,100.7375,100.7375,104696.0
2022-11-15 12:30:00,104.48,104.57,104.06,104.55,102602.0,100.7375,100.8243,100.3325,100.805,102602.0
2022-11-15 13:00:00,104.57,104.67,103.76,103.9,104592.0,100.8243,100.9207,100.0433,100.1783,104592.0
2022-11-15 13:30:00,103.96,104.25,103.57,104.15,125179.0,100.2361,100.5157,99.8601,100.4193,125179.0
2022-11-15 14:00:00,104.08,104.79,103.86,104.66,93254.0,100.3518,101.0364,100.1397,100.911,93254.0
2022-11-15 14:30:00,104.68,104.92,104.45,104.79,70519.0,100.9303,101.1617,100.7086,101.0364,70519.0
2022-11-15 15:00:00,104.75,105.03,104.62,104.82,134090.0,100.9978,101.2678,100.8725,101.0653,134090.0
2022-11-15 15:30:00,104.81,105.07,104.64,105.04,299437.0,101.0557,101.3063,100.8917,101.2774,299437.0
2022-11-16 09:30:00,105.05,105.93,104.64,105.83,122511.0,101.2871,102.1355,100.8917,102.0391,122511.0
2022-11-16 10:00:00,105.83,105.87,105.13,105.54,91988.0,102.0391,102.0777,101.3642,101.7595,91988.0
2022-11-16 10:30:00,105.55,105.75,105.22,105.44,67983.0,101.7692,101.962,101.451,101.6631,67983.0
2022-11-16 11:00:00,105.41,105.58,105.15,105.34,54396.0,101.6342,101.7981,101.3835,101.5667,54396.0
2022-11-16 11:30:00,105.29,105.91,105.23,105.89,38085.0,101.5185,102.1163,101.4606,102.097,38085.0
2022-11-16 12:00:00,105.9,105.93,104.94,105.25,150844.0,102.1066,102.1355,101.181,101.4799,150844.0
2022-11-16 12:30:00,105.25,105.28,104.94,104.96,77482.0,101.4799,101.5088,101.181,101.2003,77482.0
2022-11-16 13:00:00,105.01,105.01,104.44,104.53,81904.0,101.2485,101.2485,100.6989,100.7857,81904.0
2022-11-16 13:30:00,104.55,104.58,104.02,104.1,124743.0,100.805,100.8339,100.294,100.3711,124743.0
2022-11-16 14:00:00,104.11,104.22,103.98,104.11,76481.0,100.3807,100.4868,100.2554,100.3807,76481.0
2022-11-16 14:30:00,104.13,104.13,103.68,103.85,62532.0,100.4,100.4,99.9661,100.13,62532.0
2022-11-16 15:00:00,103.85,103.94,103.56,103.83,58106.0,100.13,100.2168,99.8504,100.1108,58106.0
2022-11-16 15:30:00,103.82,104.12,103.81,104.02,228258.0,100.1011,100.3904,100.0915,100.294,228258.0
2022-11-17 09:30:00,103.58,104.21,103.09,104.14,154973.0,99.8697,100.4772,99.3973,100.4097,154973.0
2022-11-17 10:00:00,104.14,104.58,103.87,103.9,143724.0,100.4097,100.8339,100.1493,100.1783,143724.0
2022-11-17 10:30:00,103.95,104.03,103.37,103.38,83354.0,100.2265,100.3036,99.6672,99.6769,83354.0
2022-11-17 11:00:00,103.35,103.42,102.68,102.83,73594.0,99.648,99.7155,99.002,99.1466,73594.0
2022-11-17 11:30:00,102.83,103.29,102.48,103.24,82615.0,99.1466,99.5901,98.8091,99.5419,82615.0
2022-11-17 12:00:00,103.29,103.69,103.29,103.58,52392.0,99.5901,99.9758,99.5901,99.8697,52392.0
2022-11-17 12:30:00,103.58,104.0,103.54,103.91,59104.0,99.8697,100.2747,99.8312,100.1879,59104.0
2022-11-17 13:00:00,103.91,104.13,103.88,104.07,41782.0,100.1879,100.4,100.159,100.3422,41782.0
2022-11-17 13:30:00,104.09,104.2,103.9,104.08,50203.0,100.3615,100.4675,100.1783,100.3518,50203.0
2022-11-17 14:00:00,104.07,104.18,103.71,103.83,48703.0,100.3422,100.4482,99.9951,100.1108,48703.0
2022-11-17 14:30:00,103.84,104.01,103.78,103.95,64989.0,100.1204,100.2843,100.0626,100.2265,64989.0
2022-11-17 15:00:00,103.93,103.97,103.66,103.87,90869.0,100.2072,100.2457,99.9469,100.1493,90869.0
2022-11-17 15:30:00,103.87,104.13,103.67,104.05,286121.0,100.1493,100.4,99.9565,100.3229,286121.0
2022-11-18 09:30:00,105.43,105.57,104.06,104.33,152854.0,101.6535,101.7884,100.3325,100.5929,152854.0
2022-11-18 10:00:00,104.44,104.44,103.68,103.82,55826.0,100.6989,100.6989,99.9661,100.1011,55826.0
2022-11-18 10:30:00,103.89,104.25,103.69,103.77,54591.0,100.1686,100.5157,99.9758,100.0529,54591.0
2022-11-18 11:00:00,103.77,104.23,103.7,104.08,53801.0,100.0529,100.4964,99.9854,100.3518,53801.0
2022-11-18 11:30:00,104.07,104.21,103.71,103.87,37524.0,100.3422,100.4772,99.9951,100.1493,37524.0
2022-11-18 12:00:00,103.89,103.96,103.33,103.57,32586.0,100.1686,100.2361,99.6287,99.8601,32586.0
2022-11-18 12:30:00,103.57,103.63,103.22,103.34,18882.0,99.8601,99.9179,99.5226,99.6383,18882.0
2022-11-18 13:00:00,103.36,103.78,103.32,103.77,32709.0,99.6576,100.0626,99.619,100.0529,32709.0
2022-11-18 13:30:00,103.75,103.76,103.36,103.54,26002.0,100.0336,100.0433,99.6576,99.8312,26002.0
2022-11-18 14:00:00,103.56,103.92,103.56,103.84,32157.0,99.8504,100.1975,99.8504,100.1204,32157.0
2022-11-18 14:30:00,103.87,103.93,103.68,103.78,30152.0,100.1493,100.2072,99.9661,100.0626,30152.0
2022-11-18 15:00:00,103.76,104.25,103.73,104.25,48015.0,100.0433,100.5157,100.0143,100.5157,48015.0
2022-11-18 15:30:00,104.26,104.46,103.97,104.28,198098.0,100.5254,100.7182,100.2457,100.5446,198098.0
2022-11-21 09:30:00,103.95,105.15,103.11,105.14,69548.0,100.2265,101.3835,99.4166,101.3738,69548.0
2022-11-21 10:00:00,105.18,105.59,104.89,105.08,68814.0,101.4124,101.8077,101.1328,101.316,68814.0
2022-11-21 10:30:00,105.07,105.75,105.02,105.69,171375.0,101.3063,101.962,101.2581,101.9041,171375.0
2022-11-21 11:00:00,105.63,106.32,105.6,105.75,159151.0,101.8463,102.5116,101.8174,101.962,159151.0
2022-11-21 11:30:00,105.71,105.81,105.37,105.43,72137.0,101.9234,102.0198,101.5956,101.6535,72137.0
2022-11-21 12:00:00,105.44,105.82,104.96,104.96,65196.0,101.6631,102.0295,101.2003,101.2003,65196.0
2022-11-21 12:30:00,104.95,105.17,104.9,104.93,39696.0,101.1906,101.4028,101.1424,101.1714,39696.0
2022-11-21 13:00:00,104.94,105.38,104.94,105.26,39452.0,101.181,101.6052,101.181,101.4895,39452.0
2022-11-21 13:30:00,105.23,105.48,105.08,105.33,55399.0,101.4606,101.7017,101.316,101.557,55399.0
2022-11-21 14:00:00,105.34,105.68,105.29,105.35,64631.0,101.5667,101.8945,101.5185,101.5763,64631.0
2022-11-21 14:30:00,105.32,105.36,105.17,105.2,31878.0,101.5474,101.586,101.4028,101.4317,31878.0
2022-11-21 15:00:00,105.21,105.35,105.04,105.11,48749.0,101.4413,101.5763,101.2774,101.3449,48749.0
2022-11-21 15:30:00,105.09,105.48,105.05,105.38,159866.0,101.3256,101.7017,101.2871,101.6052,159866.0
2022-11-22 09:30:00,105.95,106.0,104.8,104.97,94783.0,102.1548,102.203,101.046,101.2099,94783.0
2022-11-22 10:00:00,104.95,105.39,104.93,105.08,73891.0,101.1906,101.6149,101.1714,101.316,73891.0
2022-11-22 10:30:00,105.1,105.49,104.97,105.36,64310.0,101.3353,101.7113,101.2099,101.586,64310.0
2022-11-22 11:00:00,105.32,105.43,105.17,105.43,81414.0,101.5474,101.6535,101.4028,101.6535,81414.0
2022-11-22 11:30:00,105.44,105.45,104.91,105.2,62485.0,101.6631,101.6727,101.1521,101.4317,62485.0
2022-11-22 12:00:00,105.23,105.34,105.06,105.12,26007.0,101.4606,101.5667,101.2967,101.3546,26007.0
2022-11-22 12:30:00,105.12,105.57,105.11,105.53,47553.0,101.3546,101.7884,101.3449,101.7499,47553.0
2022-11-22 13:00:00,105.53,105.93,105.48,105.92,40573.0,101.7499,102.1355,101.7017,102.1259,40573.0
2022-11-22 13:30:00,105.93,106.04,105.81,105.88,41550.0,102.1355,102.2416,102.0198,102.0873,41550.0
2022-11-22 14:00:00,105.87,106.02,105.74,105.96,33341.0,102.0777,102.2223,101.9523,102.1645,33341.0
2022-11-22 14:30:00,105.94,106.1,105.89,106.06,26380.0,102.1452,102.2995,102.097,102.2609,26380.0
2022-11-22 15:00:00,106.05,106.27,106.02,106.09,56789.0,102.2512,102.4634,102.2223,102.2898,56789.0
2022-11-22 15:30:00,106.09,106.1,105.91,106.03,138690.0,102.2898,102.2995,102.1163,102.232,138690.0
2022-11-23 09:30:00,105.98,106.75,105.41,106.55,84950.0,102.1837,102.9262,101.6342,102.7333,84950.0
2022-11-23 10:00:00,106.6,106.78,106.33,106.7,46834.0,102.7815,102.9551,102.5212,102.878,46834.0
2022-11-23 10:30:00,106.8,107.09,106.8,106.95,43176.0,102.9744,103.254,102.9744,103.119,43176.0
2022-11-23 11:00:00,106.95,107.41,106.72,107.39,37896.0,103.119,103.5625,102.8972,103.5432,37896.0
2022-11-23 11:30:00,107.38,107.42,106.88,106.99,38300.0,103.5336,103.5722,103.0515,103.1576,38300.0
2022-11-23 12:00:00,106.97,107.29,106.95,107.1,29341.0,103.1383,103.4468,103.119,103.2636,29341.0
2022-11-23 12:30:00,107.1,107.34,106.85,106.88,29032.0,103.2636,103.495,103.0226,103.0515,29032.0
2022-11-23 13:00:00,106.87,107.02,106.77,106.9,32077.0,103.0419,103.1865,102.9455,103.0708,32077.0
2022-11-23 13:30:00,106.93,107.01,106.82,106.99,21997.0,103.0997,103.1769,102.9937,103.1576,21997.0
2022-11-23 14:00:00,107.08,107.7,106.85,107.65,71210.0,103.2443,103.8421,103.0226,103.7939,71210.0
2022-11-23 14:30:00,107.61,107.61,107.03,107.1,39621.0,103.7554,103.7554,103.1961,103.2636,39621.0
2022-11-23 15:00:00,107.08,107.32,107.0,107.09,37371.0,103.2443,103.4758,103.1672,103.254,37371.0
2022-11-23 15:30:00,107.08,107.14,106.86,106.95,161386.0,103.2443,103.3022,103.0322,103.119,161386.0
2022-11-25 09:30:00,106.41,107.46,106.31,106.9,94252.0,102.5983,103.6107,102.5019,103.0708,94252.0
2022-11-25 10:00:00,106.89,107.4,106.85,107.01,45558.0,103.0612,103.5529,103.0226,103.1769,45558.0
2022-11-25 10:30:00,106.98,107.14,106.83,107.04,81067.0,103.1479,103.3022,103.0033,103.2058,81067.0
2022-11-25 11:00:00,107.07,107.17,106.96,107.09,60165.0,103.2347,103.3311,103.1286,103.254,60165.0
2022-11-25 11:30:00,107.12,107.19,107.07,107.11,44967.0,103.2829,103.3504,103.2347,103.2733,44967.0
2022-11-25 12:00:00,107.11,107.3,107.06,107.16,49740.0,103.2733,103.4565,103.2251,103.3215,49740.0
2022-11-25 12:30:00,107.16,107.28,107.05,107.12,93489.0,103.3215,103.4372,103.2154,103.2829,93489.0
2022-11-28 09:30:00,106.42,106.95,106.42,106.67,73023.0,102.608,103.119,102.608,102.849,73023.0
2022-11-28 10:00:00,106.67,106.77,106.12,106.2,34924.0,102.849,102.9455,102.3187,102.3959,34924.0
2022-11-28 10:30:00,106.2,106.36,106.03,106.03,43037.0,102.3959,102.5501,102.232,102.232,43037.0
2022-11-28 11:00:00,106.06,106.14,105.88,105.97,64341.0,102.2609,102.338,102.0873,102.1741,64341.0
2022-11-28 11:30:00,105.98,106.35,105.91,106.16,41752.0,102.1837,102.5405,102.1163,102.3573,41752.0
2022-11-28 12:00:00,106.16,106.2,105.76,105.86,43585.0,102.3573,102.3959,101.9716,102.068,43585.0
2022-11-28 12:30:00,105.82,105.9,105.39,105.45,43735.0,102.0295,102.1066,101.6149,101.6727,43735.0
2022-11-28 13:00:00,105.43,105.76,105.4,105.62,40226.0,101.6535,101.9716,101.6245,101.8366,40226.0
2022-11-28 13:30:00,105.59,105.72,105.25,105.27,40381.0,101.8077,101.9331,101.4799,101.4992,40381.0
2022-11-28 14:00:00,105.27,105.35,105.05,105.14,43162.0,101.4992,101.5763,101.2871,101.3738,43162.0
2022-11-28 14:30:00,105.14,105.27,104.92,104.93,50971.0,101.3738,101.4992,101.1617,101.1714,50971.0
2022-11-28 15:00:00,104.95,105.0,104.7,104.88,71427.0,101.1906,101.2389,100.9496,101.1232,71427.0
2022-11-28 15:30:00,104.87,105.17,104.68,105.09,311125.0,101.1135,101.4028,100.9303,101.3256,311125.0
2022-11-29 09:30:00,104.93,105.99,104.79,105.84,87497.0,101.1714,102.1934,101.0364,102.0488,87497.0
2022-11-29 10:00:00,105.84,106.22,105.62,106.21,43287.0,102.0488,102.4152,101.8366,102.4055,43287.0
2022-11-29 10:30:00,106.23,106.31,105.86,105.92,44262.0,102.4248,102.5019,102.068,102.1259,44262.0
2022-11-29 11:00:00,105.89,105.96,105.06,105.3,46146.0,102.097,102.1645,101.2967,101.5281,46146.0
2022-11-29 11:30:00,105.34,105.51,105.15,105.33,73370.0,101.5667,101.7306,101.3835,101.557,73370.0
2022-11-29 12:00:00,105.38,105.43,105.05,105.17,39252.0,101.6052,101.6535,101.2871,101.4028,39252.0
2022-11-29 12:30:00,105.15,105.27,105.04,105.22,46476.0,101.3835,101.4992,101.2774,101.451,46476.0
2022-11-29 13:00:00,105.21,105.36,105.17,105.19,53802.0,101.4413,101.586,101.4028,101.422,53802.0
2022-11-29 13:30:00,105.16,105.28,104.96,104.98,58774.0,101.3931,101.5088,101.2003,101.2196,58774.0
2022-11-29 14:00:00,105.0,105.58,104.99,105.38,41782.0,101.2389,101.7981,101.2292,101.6052,41782.0
2022-11-29 14:30:00,105.36,105.36,105.05,105.28,35062.0,101.586,101.586,101.2871,101.5088,35062.0
2022-11-29 15:00:00,105.27,105.35,105.01,105.06,43120.0,101.4992,101.5763,101.2485,101.2967,43120.0
2022-11-29 15:30:00,105.08,105.38,105.04,105.28,207394.0,101.316,101.6052,101.2774,101.5088,207394.0
2022-11-30 09:30:00,105.1,105.48,104.69,104.8,117766.0,101.3353,101.7017,100.94,101.046,117766.0
2022-11-30 10:00:00,104.86,105.06,104.61,104.77,47672.0,101.1039,101.2967,100.8628,101.0171,47672.0
2022-11-30 10:30:00,104.77,105.16,104.77,104.98,67039.0,101.0171,101.3931,101.0171,101.2196,67039.0
2022-11-30 11:00:00,104.95,105.04,104.8,105.02,30695.0,101.1906,101.2774,101.046,101.2581,30695.0
2022-11-30 11:30:00,105.08,105.21,105.04,105.09,30861.0,101.316,101.4413,101.2774,101.3256,30861.0
2022-11-30 12:00:00,105.09,105.1,104.79,104.86,28884.0,101.3256,101.3353,101.0364,101.1039,28884.0
2022-11-30 12:30:00,104.83,105.03,104.81,105.0,25029.0,101.0749,101.2678,101.0557,101.2389,25029.0
2022-11-30 13:00:00,104.97,105.14,104.94,105.06,23723.0,101.2099,101.3738,101.181,101.2967,23723.0
2022-11-30 13:30:00,105.06,105.96,104.96,105.85,58913.0,101.2967,102.1645,101.2003,102.0584,58913.0
2022-11-30 14:00:00,105.9,107.02,105.85,106.96,159913.0,102.1066,103.1865,102.0584,103.1286,159913.0
2022-11-30 14:30:00,106.96,107.15,106.72,107.09,82596.0,103.1286,103.3118,102.8972,103.254,82596.0
2022-11-30 15:00:00,107.14,107.84,107.06,107.8,148921.0,103.3022,103.9771,103.2251,103.9386,148921.0
2022-11-30 15:30:00,107.78,108.38,107.69,108.32,740675.0,103.9193,104.4978,103.8325,104.4399,740675.0
2022-12-01 09:30:00,108.89,109.23,108.46,109.23,100227.0,104.9895,105.3173,104.5749,105.3173,100227.0
2022-12-01 10:00:00,109.24,109.45,108.29,108.46,32824.0,105.327,105.5295,104.411,104.5749,32824.0
2022-12-01 10:30:00,108.51,109.23,108.28,109.16,50010.0,104.6231,105.3173,104.4014,105.2498,50010.0
2022-12-01 11:00:00,109.11,109.34,108.62,108.96,29799.0,105.2016,105.4234,104.7292,105.057,29799.0
2022-12-01 11:30:00,109.0,109.42,108.97,109.22,43741.0,105.0956,105.5005,105.0666,105.3077,43741.0
2022-12-01 12:00:00,109.15,109.34,108.85,109.34,27661.0,105.2402,105.4234,104.9509,105.4234,27661.0
2022-12-01 12:30:00,109.34,109.44,108.95,109.06,16768.0,105.4234,105.5198,105.0474,105.1534,16768.0
2022-12-01 13:00:00,109.07,109.25,108.85,109.03,17840.0,105.1631,105.3366,104.9509,105.1245,17840.0
2022-12-01 13:30:00,109.03,109.34,108.87,109.3,24478.0,105.1245,105.4234,104.9702,105.3848,24478.0
2022-12-01 14:00:00,109.28,109.35,109.07,109.33,33599.0,105.3655,105.433,105.1631,105.4138,33599.0
2022-12-01 14:30:00,109.32,109.89,109.25,109.79,80248.0,105.4041,105.9537,105.3366,105.8573,80248.0
2022-12-01 15:00:00,109.76,109.9,109.56,109.67,59025.0,105.8283,105.9633,105.6355,105.7416,59025.0
2022-12-01 15:30:00,109.68,109.97,109.46,109.54,274698.0,105.7512,106.0308,105.5391,105.6162,274698.0
2022-12-02 09:30:00,107.97,108.41,107.37,107.55,74232.0,104.1025,104.5267,103.524,103.6975,74232.0
2022-12-02 10:00:00,107.5,108.28,107.5,108.12,40724.0,103.6493,104.4014,103.6493,104.2471,40724.0
2022-12-02 10:30:00,108.13,108.6,108.12,108.31,36950.0,104.2567,104.7099,104.2471,104.4303,36950.0
2022-12-02 11:00:00,108.27,108.77,108.22,108.76,55905.0,104.3917,104.8738,104.3435,104.8642,55905.0
2022-12-02 11:30:00,108.7,109.36,108.7,109.23,33510.0,104.8063,105.4427,104.8063,105.3173,33510.0
2022-12-02 12:00:00,109.23,109.55,109.14,109.32,42835.0,105.3173,105.6259,105.2306,105.4041,42835.0
2022-12-02 12:30:00,109.34,109.37,108.84,108.88,22862.0,105.4234,105.4523,104.9413,104.9799,22862.0
2022-12-02 13:00:00,108.86,109.17,108.81,109.13,25931.0,104.9606,105.2595,104.9124,105.2209,25931.0
2022-12-02 13:30:00,109.14,109.24,108.94,109.06,27710.0,105.2306,105.327,105.0377,105.1534,27710.0
2022-12-02 14:00:00,109.06,109.25,108.89,109.23,29273.0,105.1534,105.3366,104.9895,105.3173,29273.0
2022-12-02 14:30:00,109.2,109.51,109.1,109.42,36878.0,105.2884,105.5873,105.192,105.5005,36878.0
2022-12-02 15:00:00,109.47,109.71,109.39,109.41,40764.0,105.5487,105.7801,105.4716,105.4909,40764.0
2022-12-02 15:30:00,109.43,109.44,109.05,109.24,148271.0,105.5102,105.5198,105.1438,105.327,148271.0
2022-12-05 09:30:00,108.87,109.23,107.49,107.5,69433.0,104.9702,105.3173,103.6397,103.6493,69433.0
2022-12-05 10:00:00,107.57,107.88,107.32,107.77,73791.0,103.7168,104.0157,103.4758,103.9096,73791.0
2022-12-05 10:30:00,107.75,108.38,107.69,108.04,72318.0,103.8903,104.4978,103.8325,104.17,72318.0
2022-12-05 11:00:00,108.05,108.18,107.49,107.64,57074.0,104.1796,104.3049,103.6397,103.7843,57074.0
2022-12-05 11:30:00,107.62,107.64,107.21,107.27,39609.0,103.765,103.7843,103.3697,103.4275,39609.0
2022-12-05 12:00:00,107.24,107.66,107.24,107.51,35871.0,103.3986,103.8036,103.3986,103.6589,35871.0
2022-12-05 12:30:00,107.51,107.63,107.12,107.13,45293.0,103.6589,103.7746,103.2829,103.2926,45293.0
2022-12-05 13:00:00,107.11,107.47,107.05,107.19,49695.0,103.2733,103.6204,103.2154,103.3504,49695.0
2022-12-05 13:30:00,107.21,107.33,106.85,106.89,40499.0,103.3697,103.4854,103.0226,103.0612,40499.0
2022-12-05 14:00:00,106.91,106.98,106.79,106.83,50945.0,103.0804,103.1479,102.9647,103.0033,50945.0
2022-12-05 14:30:00,106.84,106.95,106.7,106.82,39101.0,103.0129,103.119,102.878,102.9937,39101.0
2022-12-05 15:00:00,106.82,107.09,106.7,106.76,62313.0,102.9937,103.254,102.878,102.9358,62313.0
2022-12-05 15:30:00,106.75,107.16,106.7,107.03,234138.0,102.9262,103.3215,102.878,103.1961,234138.0
2022-12-06 09:30:00,107.11,107.48,106.46,106.55,94411.0,103.2733,103.63,102.6466,102.7333,94411.0
2022-12-06 10:00:00,106.53,106.92,106.08,106.3,78935.0,102.714,103.0901,102.2802,102.4923,78935.0
2022-12-06 10:30:00,106.28,106.45,106.19,106.45,59871.0,102.473,102.6369,102.3862,102.6369,59871.0
2022-12-06 11:00:00,106.44,106.62,105.82,106.12,87244.0,102.6273,102.8008,102.0295,102.3187,87244.0
2022-12-06 11:30:00,106.07,106.46,106.0,106.06,43469.0,102.2705,102.6466,102.203,102.2609,43469.0
2022-12-06 12:00:00,106.09,106.22,105.77,105.91,34497.0,102.2898,102.4152,101.9813,102.1163,34497.0
2022-12-06 12:30:00,105.94,106.06,105.79,105.83,41385.0,102.1452,102.2609,102.0006,102.0391,41385.0
2022-12-06 13:00:00,105.82,105.94,105.68,105.7,33581.0,102.0295,102.1452,101.8945,101.9138,33581.0
2022-12-06 13:30:00,105.73,106.15,105.7,106.06,36235.0,101.9427,102.3477,101.9138,102.2609,36235.0
2022-12-06 14:00:00,106.07,106.07,105.72,105.72,47918.0,102.2705,102.2705,101.9331,101.9331,47918.0
2022-12-06 14:30:00,105.74,105.8,105.51,105.7,90358.0,101.9523,102.0102,101.7306,101.9138,90358.0
2022-12-06 15:00:00,105.7,105.93,105.46,105.52,90145.0,101.9138,102.1355,101.6824,101.7402,90145.0
2022-12-06 15:30:00,105.53,105.89,105.52,105.69,310222.0,101.7499,102.097,101.7402,101.9041,310222.0
2022-12-07 09:30:00,105.03,105.96,104.64,104.69,105820.0,101.2678,102.1645,100.8917,100.94,105820.0
2022-12-07 10:00:00,104.64,104.9,104.13,104.53,87138.0,100.8917,101.1424,100.4,100.7857,87138.0
2022-12-07 10:30:00,104.5,104.58,103.97,104.43,97365.0,100.7568,100.8339,100.2457,100.6893,97365.0
2022-12-07 11:00:00,104.43,104.5,103.3,103.37,171184.0,100.6893,100.7568,99.5997,99.6672,171184.0
2022-12-07 11:30:00,103.38,103.81,103.24,103.74,75429.0,99.6769,100.0915,99.5419,100.024,75429.0
2022-12-07 12:00:00,103.73,103.74,103.4,103.48,103390.0,100.0143,100.024,99.6962,99.7733,103390.0
2022-12-07 12:30:00,103.52,103.75,103.33,103.65,136707.0,99.8119,100.0336,99.6287,99.9372,136707.0
2022-12-07 13:00:00,103.63,104.22,103.62,104.11,134017.0,99.9179,100.4868,99.9083,100.3807,134017.0
2022-12-07 13:30:00,104.1,104.18,104.0,104.09,165294.0,100.3711,100.4482,100.2747,100.3615,165294.0
2022-12-07 14:00:00,104.09,104.21,104.0,104.15,93768.0,100.3615,100.4772,100.2747,100.4193,93768.0
2022-12-07 14:30:00,104.17,104.24,103.54,103.87,75072.0,100.4386,100.5061,99.8312,100.1493,75072.0
2022-12-07 15:00:00,103.85,103.93,103.45,103.54,72142.0,100.13,100.2072,99.7444,99.8312,72142.0
2022-12-07 15:30:00,103.54,103.81,103.44,103.53,286385.0,99.8312,100.0915,99.7347,99.8215,286385.0
2022-12-08 09:30:00,103.91,104.67,103.35,104.67,98192.0,100.1879,100.9207,99.648,100.9207,98192.0
2022-12-08 10:00:00,104.67,105.0,104.49,104.93,46588.0,100.9207,101.2389,100.7471,101.1714,46588.0
2022-12-08 10:30:00,104.95,104.95,104.59,104.72,53557.0,101.1906,101.1906,100.8435,100.9689,53557.0
2022-12-08 11:00:00,104.74,104.76,103.94,104.3,43026.0,100.9882,101.0075,100.2168,100.5639,43026.0
2022-12-08 11:30:00,104.32,104.39,104.14,104.37,76561.0,100.5832,100.6507,100.4097,100.6314,76561.0
2022-12-08 12:00:00,104.28,104.54,104.13,104.19,71866.0,100.5446,100.7953,100.4,100.4579,71866.0
2022-12-08 12:30:00,104.19,104.28,104.04,104.23,54565.0,100.4579,100.5446,100.3132,100.4964,54565.0
2022-12-08 13:00:00,104.24,104.38,104.05,104.37,65303.0,100.5061,100.6411,100.3229,100.6314,65303.0
2022-12-08 13:30:00,104.41,104.53,104.24,104.31,72387.0,100.67,100.7857,100.5061,100.5736,72387.0
2022-12-08 14:00:00,104.29,104.29,103.69,104.02,99212.0,100.5543,100.5543,99.9758,100.294,99212.0
2022-12-08 14:30:00,104.02,104.39,103.91,104.26,90929.0,100.294,100.6507,100.1879,100.5254,90929.0
2022-12-08 15:00:00,104.26,104.37,104.01,104.36,104381.0,100.5254,100.6314,100.2843,100.6218,104381.0
2022-12-08 15:30:00,104.34,104.59,104.15,104.45,312545.0,100.6025,100.8435,100.4193,100.7086,312545.0
2022-12-09 09:30:00,104.1,104.67,104.02,104.27,87753.0,100.3711,100.9207,100.294,100.535,87753.0
2022-12-09 10:00:00,104.3,104.72,104.11,104.35,91284.0,100.5639,100.9689,100.3807,100.6121,91284.0
2022-12-09 10:30:00,104.4,104.5,103.91,104.07,69360.0,100.6603,100.7568,100.1879,100.3422,69360.0
2022-12-09 11:00:00,104.11,104.14,103.78,104.04,66084.0,100.3807,100.4097,100.0626,100.3132,66084.0
2022-12-09 11:30:00,104.02,104.29,103.9,104.16,45610.0,100.294,100.5543,100.1783,100.4289,45610.0
2022-12-09 12:00:00,104.16,104.19,103.9,103.95,45921.0,100.4289,100.4579,100.1783,100.2265,45921.0
2022-12-09 12:30:00,103.93,104.26,103.93,104.23,35137.0,100.2072,100.5254,100.2072,100.4964,35137.0
2022-12-09 13:00:00,104.25,104.58,104.2,104.28,49130.0,100.5157,100.8339,100.4675,100.5446,49130.0
2022-12-09 13:30:00,104.27,104.39,104.2,104.28,35043.0,100.535,100.6507,100.4675,100.5446,35043.0
2022-12-09 14:00:00,104.29,104.39,104.06,104.29,45403.0,100.5543,100.6507,100.3325,100.5543,45403.0
2022-12-09 14:30:00,104.31,104.31,104.09,104.23,42795.0,100.5736,100.5736,100.3615,100.4964,42795.0
2022-12-09 15:00:00,104.21,104.27,103.9,103.92,50100.0,100.4772,100.535,100.1783,100.1975,50100.0
2022-12-09 15:30:00,103.93,103.98,103.27,103.36,233575.0,100.2072,100.2554,99.5708,99.6576,233575.0
2022-12-12 09:30:00,102.85,103.1,102.65,102.9,88651.0,99.1659,99.4069,98.973,99.2141,88651.0
2022-12-12 10:00:00,102.91,103.44,102.72,103.34,73675.0,99.2237,99.7347,99.0405,99.6383,73675.0
2022-12-12 10:30:00,103.34,103.84,103.05,103.62,75970.0,99.6383,100.1204,99.3587,99.9083,75970.0
2022-12-12 11:00:00,103.58,104.21,103.58,104.14,80693.0,99.8697,100.4772,99.8697,100.4097,80693.0
2022-12-12 11:30:00,104.14,104.46,104.11,104.38,54176.0,100.4097,100.7182,100.3807,100.6411,54176.0
2022-12-12 12:00:00,104.4,104.68,104.36,104.63,52593.0,100.6603,100.9303,100.6218,100.8821,52593.0
2022-12-12 12:30:00,104.61,104.71,104.46,104.55,42135.0,100.8628,100.9592,100.7182,100.805,42135.0
2022-12-12 13:00:00,104.53,104.7,104.3,104.48,46387.0,100.7857,100.9496,100.5639,100.7375,46387.0
2022-12-12 13:30:00,104.49,104.69,104.35,104.63,51011.0,100.7471,100.94,100.6121,100.8821,51011.0
2022-12-12 14:00:00,104.64,104.7,104.26,104.29,44013.0,100.8917,100.9496,100.5254,100.5543,44013.0
2022-12-12 14:30:00,104.27,104.52,104.2,104.5,62930.0,100.535,100.776,100.4675,100.7568,62930.0
2022-12-12 15:00:00,104.53,104.94,104.46,104.88,59701.0,100.7857,101.181,100.7182,101.1232,59701.0
2022-12-12 15:30:00,104.89,105.3,104.87,105.26,366582.0,101.1328,101.5281,101.1135,101.4895,366582.0
2022-12-13 09:30:00,108.25,108.33,106.95,108.14,149569.0,104.3724,104.4496,103.119,104.2664,149569.0
2022-12-13 10:00:00,108.12,108.38,107.12,107.24,140748.0,104.2471,104.4978,103.2829,103.3986,140748.0
2022-12-13 10:30:00,107.22,107.5,106.68,106.81,45131.0,103.3793,103.6493,102.8587,102.984,45131.0
2022-12-13 11:00:00,106.83,107.12,106.54,106.75,31413.0,103.0033,103.2829,102.7237,102.9262,31413.0
2022-12-13 11:30:00,106.81,107.0,106.22,106.43,90590.0,102.984,103.1672,102.4152,102.6176,90590.0
2022-12-13 12:00:00,106.49,106.78,105.96,106.15,55438.0,102.6755,102.9551,102.1645,102.3477,55438.0
2022-12-13 12:30:00,106.08,106.21,105.69,105.94,48304.0,102.2802,102.4055,101.9041,102.1452,48304.0
2022-12-13 13:00:00,105.88,106.63,105.88,106.5,40944.0,102.0873,102.8105,102.0873,102.6851,40944.0
2022-12-13 13:30:00,106.53,106.64,106.1,106.47,52697.0,102.714,102.8201,102.2995,102.6562,52697.0
2022-12-13 14:00:00,106.49,106.58,106.15,106.38,69728.0,102.6755,102.7623,102.3477,102.5694,69728.0
2022-12-13 14:30:00,106.37,106.68,106.2,106.28,52341.0,102.5598,102.8587,102.3959,102.473,52341.0
2022-12-13 15:00:00,106.26,106.5,105.95,106.46,67416.0,102.4537,102.6851,102.1548,102.6466,67416.0
2022-12-13 15:30:00,106.43,106.77,106.24,106.42,287158.0,102.6176,102.9455,102.4344,102.608,287158.0
2022-12-14 09:30:00,105.55,106.72,105.53,106.57,85766.0,102.1413,103.2735,102.1219,103.1283,85766.0
2022-12-14 10:00:00,106.48,106.75,106.26,106.39,38842.0,103.0412,103.3025,102.8283,102.9541,38842.0
2022-12-14 10:30:00,106.39,106.48,106.0,106.34,55531.0,102.9541,103.0412,102.5767,102.9057,55531.0
2022-12-14 11:00:00,106.31,106.87,106.17,106.8,61095.0,102.8767,103.4186,102.7412,103.3509,61095.0
2022-12-14 11:30:00,106.81,106.81,106.24,106.31,49680.0,103.3606,103.3606,102.809,102.8767,49680.0
2022-12-14 12:00:00,106.32,106.34,106.14,106.28,23901.0,102.8864,102.9057,102.7122,102.8477,23901.0
2022-12-14 12:30:00,106.27,106.35,106.21,106.28,20151.0,102.838,102.9154,102.7799,102.8477,20151.0
2022-12-14 13:00:00,106.28,106.49,106.19,106.32,17128.0,102.8477,103.0509,102.7606,102.8864,17128.0
2022-12-14 13:30:00,106.31,106.72,106.31,106.48,60623.0,102.8767,103.2735,102.8767,103.0412,60623.0
2022-12-14 14:00:00,106.38,106.46,104.46,104.56,54480.0,102.9444,103.0219,101.0865,101.1832,54480.0
2022-12-14 14:30:00,104.51,104.55,103.46,103.92,97661.0,101.1348,101.1735,100.1187,100.5639,97661.0
2022-12-14 15:00:00,103.9,104.94,103.78,103.83,94480.0,100.5445,101.551,100.4284,100.4768,94480.0
2022-12-14 15:30:00,103.77,104.35,103.55,103.92,294554.0,100.4187,100.98,100.2058,100.5639,294554.0
2022-12-15 09:30:00,102.62,103.14,101.89,101.95,86960.0,99.3059,99.8091,98.5995,98.6575,86960.0
2022-12-15 10:00:00,101.94,101.99,101.39,101.74,38407.0,98.6478,98.6962,98.1156,98.4543,38407.0
2022-12-15 10:30:00,101.7,102.26,101.54,101.76,41576.0,98.4156,98.9575,98.2608,98.4737,41576.0
2022-12-15 11:00:00,101.73,101.87,101.4,101.57,49075.0,98.4446,98.5801,98.1253,98.2898,49075.0
2022-12-15 11:30:00,101.54,101.7,101.35,101.54,91513.0,98.2608,98.4156,98.0769,98.2608,91513.0
2022-12-15 12:00:00,101.56,102.07,101.56,101.95,30130.0,98.2801,98.7736,98.2801,98.6575,30130.0
2022-12-15 12:30:00,101.95,102.15,101.73,101.81,40614.0,98.6575,98.8511,98.4446,98.522,40614.0
2022-12-15 13:00:00,101.79,101.81,101.56,101.65,28871.0,98.5027,98.522,98.2801,98.3672,28871.0
2022-12-15 13:30:00,101.63,101.78,101.53,101.67,32478.0,98.3478,98.493,98.2511,98.3866,32478.0
2022-12-15 14:00:00,101.69,101.78,101.34,101.77,53512.0,98.4059,98.493,98.0672,98.4833,53512.0
2022-12-15 14:30:00,101.79,102.32,101.77,102.31,86093.0,98.5027,99.0156,98.4833,99.0059,86093.0
2022-12-15 15:00:00,102.35,102.57,102.11,102.53,69312.0,99.0446,99.2575,98.8123,99.2188,69312.0
2022-12-15 15:30:00,102.53,102.75,102.07,102.3,342516.0,99.2188,99.4317,98.7736,98.9962,342516.0
2022-12-16 09:30:00,101.15,101.75,101.0,101.45,406296.0,97.8834,98.464,97.7382,98.1737,406296.0
2022-12-16 10:00:00,101.41,101.41,100.56,100.65,103751.0,98.135,98.135,97.3124,97.3995,103751.0
2022-12-16 10:30:00,100.65,100.81,100.14,100.75,139283.0,97.3995,97.5543,96.906,97.4963,139283.0
2022-12-16 11:00:00,100.74,100.98,100.48,100.82,65737.0,97.4866,97.7188,97.235,97.564,65737.0
2022-12-16 11:30:00,100.79,100.96,100.5,100.63,45485.0,97.535,97.6995,97.2543,97.3801,45485.0
2022-12-16 12:00:00,100.64,100.85,100.53,100.84,63000.0,97.3898,97.593,97.2834,97.5834,63000.0
2022-12-16 12:30:00,100.83,101.13,100.65,100.65,61782.0,97.5737,97.864,97.3995,97.3995,61782.0
2022-12-16 13:00:00,100.67,100.89,100.61,100.64,32512.0,97.4189,97.6317,97.3608,97.3898,32512.0
2022-12-16 13:30:00,100.66,100.87,100.61,100.74,30455.0,97.4092,97.6124,97.3608,97.4866,30455.0
2022-12-16 14:00:00,100.75,100.83,100.3,100.3,104638.0,97.4963,97.5737,97.0608,97.0608,104638.0
2022-12-16 14:30:00,100.28,100.74,100.08,100.69,65839.0,97.0414,97.4866,96.8479,97.4382,65839.0
2022-12-16 15:00:00,100.68,101.13,100.54,101.06,103380.0,97.4285,97.864,97.2931,97.7963,103380.0
2022-12-16 15:30:00,101.09,101.32,100.63,100.75,523355.0,97.8253,98.0479,97.3801,97.4963,523355.0
2022-12-19 09:30:00,100.83,101.38,100.66,101.35,93210.0,97.5737,98.1059,97.4092,98.0769,93210.0
2022-12-19 10:00:00,101.34,101.6,100.99,101.45,44587.0,98.0672,98.3188,97.7285,98.1737,44587.0
2022-12-19 10:30:00,101.47,101.53,100.84,100.88,74355.0,98.193,98.2511,97.5834,97.6221,74355.0
2022-12-19 11:00:00,100.66,100.72,100.4,100.5,36343.0,97.4092,97.4672,97.1576,97.2543,36343.0
2022-12-19 11:30:00,100.41,100.78,100.36,100.42,56224.0,97.1672,97.5253,97.1189,97.1769,56224.0
2022-12-19 12:00:00,100.43,100.71,100.4,100.52,32984.0,97.1866,97.4576,97.1576,97.2737,32984.0
2022-12-19 12:30:00,100.46,100.7,100.24,100.58,41998.0,97.2156,97.4479,97.0027,97.3318,41998.0
2022-12-19 13:00:00,100.58,100.67,100.41,100.52,36734.0,97.3318,97.4189,97.1672,97.2737,36734.0
2022-12-19 13:30:00,100.46,100.54,100.22,100.23,35617.0,97.2156,97.2931,96.9834,96.9931,35617.0
2022-12-19 14:00:00,100.2,100.2,99.68,99.69,35601.0,96.964,96.964,96.4608,96.4705,35601.0
2022-12-19 14:30:00,99.7,99.96,99.58,99.77,41490.0,96.4802,96.7318,96.3641,96.5479,41490.0
2022-12-19 15:00:00,99.77,99.82,99.6,99.63,50841.0,96.5479,96.5963,96.3834,96.4124,50841.0
2022-12-19 15:30:00,99.63,100.38,99.61,100.28,238181.0,96.4124,97.1382,96.3931,97.0414,238181.0
2022-12-20 09:30:00,100.45,100.85,99.87,100.85,71256.0,97.206,97.593,96.6447,97.593,71256.0
2022-12-20 10:00:00,100.75,101.09,100.74,100.93,44205.0,97.4963,97.8253,97.4866,97.6705,44205.0
2022-12-20 10:30:00,100.97,101.23,100.63,100.97,74622.0,97.7092,97.9608,97.3801,97.7092,74622.0
2022-12-20 11:00:00,100.95,101.0,100.31,100.38,80219.0,97.6898,97.7382,97.0705,97.1382,80219.0
2022-12-20 11:30:00,100.39,100.82,100.36,100.82,33598.0,97.1479,97.564,97.1189,97.564,33598.0
2022-12-20 12:00:00,100.77,100.9,100.6,100.75,32002.0,97.5156,97.6414,97.3511,97.4963,32002.0
2022-12-20 12:30:00,100.75,100.75,100.41,100.73,34553.0,97.4963,97.4963,97.1672,97.4769,34553.0
2022-12-20 13:00:00,100.71,100.82,100.31,100.5,34562.0,97.4576,97.564,97.0705,97.2543,34562.0
2022-12-20 13:30:00,100.49,100.83,100.49,100.58,31956.0,97.2447,97.5737,97.2447,97.3318,31956.0
2022-12-20 14:00:00,100.57,101.01,100.56,100.93,67435.0,97.3221,97.7479,97.3124,97.6705,67435.0
2022-12-20 14:30:00,100.95,100.95,100.66,100.7,54283.0,97.6898,97.6898,97.4092,97.4479,54283.0
2022-12-20 15:00:00,100.7,100.76,100.4,100.73,49083.0,97.4479,97.5059,97.1576,97.4769,49083.0
2022-12-20 15:30:00,100.73,100.76,100.31,100.41,180505.0,97.4769,97.5059,97.0705,97.1672,180505.0
2022-12-21 09:30:00,100.83,101.88,100.81,101.41,138676.0,97.5737,98.5898,97.5543,98.135,138676.0
2022-12-21 10:00:00,101.41,102.12,101.35,102.08,90405.0,98.135,98.822,98.0769,98.7833,90405.0
2022-12-21 10:30:00,102.09,102.83,102.09,102.71,65928.0,98.793,99.5091,98.793,99.393,65928.0
2022-12-21 11:00:00,102.72,102.76,102.5,102.62,50816.0,99.4026,99.4414,99.1898,99.3059,50816.0
2022-12-21 11:30:00,102.64,102.78,102.38,102.56,40521.0,99.3252,99.4607,99.0736,99.2478,40521.0
2022-12-21 12:00:00,102.54,102.66,102.26,102.5,39537.0,99.2285,99.3446,98.9575,99.1898,39537.0
2022-12-21 12:30:00,102.48,102.5,102.14,102.28,36380.0,99.1704,99.1898,98.8414,98.9769,36380.0
2022-12-21 13:00:00,102.3,102.43,102.1,102.16,51965.0,98.9962,99.122,98.8027,98.8607,51965.0
2022-12-21 13:30:00,102.17,102.29,102.03,102.23,27323.0,98.8704,98.9865,98.7349,98.9285,27323.0
2022-12-21 14:00:00,102.23,102.5,102.21,102.22,41537.0,98.9285,99.1898,98.9091,98.9188,41537.0
2022-12-21 14:30:00,102.2,102.32,101.95,102.14,50794.0,98.8994,99.0156,98.6575,98.8414,50794.0
2022-12-21 15:00:00,102.13,102.27,102.06,102.18,41784.0,98.8317,98.9672,98.764,98.8801,41784.0
2022-12-21 15:30:00,102.17,102.61,102.17,102.54,241716.0,98.8704,99.2962,98.8704,99.2285,241716.0
2022-12-22 09:30:00,101.33,102.16,101.33,102.09,109786.0,98.0575,98.8607,98.0575,98.793,109786.0
2022-12-22 10:00:00,102.04,102.14,101.6,102.01,75251.0,98.7446,98.8414,98.3188,98.7156,75251.0
2022-12-22 10:30:00,101.98,102.1,101.54,101.73,116521.0,98.6865,98.8027,98.2608,98.4446,116521.0
2022-12-22 11:00:00,101.69,101.72,101.43,101.57,67135.0,98.4059,98.4349,98.1543,98.2898,67135.0
2022-12-22 11:30:00,101.6,101.62,101.11,101.35,71727.0,98.3188,98.3382,97.8446,98.0769,71727.0
2022-12-22 12:00:00,101.38,101.67,101.08,101.09,32036.0,98.1059,98.3866,97.8156,97.8253,32036.0
2022-12-22 12:30:00,101.04,101.25,101.02,101.11,34098.0,97.7769,97.9801,97.7575,97.8446,34098.0
2022-12-22 13:00:00,101.07,101.2,100.75,101.16,42291.0,97.8059,97.9317,97.4963,97.893,42291.0
2022-12-22 13:30:00,101.12,101.17,100.89,101.12,38783.0,97.8543,97.9027,97.6317,97.8543,38783.0
2022-12-22 14:00:00,101.17,101.68,101.12,101.68,54829.0,97.9027,98.3962,97.8543,98.3962,54829.0
2022-12-22 14:30:00,101.67,102.02,101.54,102.02,94875.0,98.3866,98.7253,98.2608,98.7253,94875.0
2022-12-22 15:00:00,102.02,102.26,101.82,102.17,74624.0,98.7253,98.9575,98.5317,98.8704,74624.0
2022-12-22 15:30:00,102.19,102.51,101.76,102.47,212128.0,98.8898,99.1994,98.4737,99.1607,212128.0
2022-12-23 09:30:00,102.5,102.98,102.28,102.42,114518.0,99.1898,99.6543,98.9769,99.1123,114518.0
2022-12-23 10:00:00,102.58,102.85,102.15,102.57,29561.0,99.2672,99.5284,98.8511,99.2575,29561.0
2022-12-23 10:30:00,102.53,103.04,102.47,102.57,37720.0,99.2188,99.7123,99.1607,99.2575,37720.0
2022-12-23 11:00:00,102.57,102.86,102.52,102.59,18668.0,99.2575,99.5381,99.2091,99.2768,18668.0
2022-12-23 11:30:00,102.65,103.06,102.62,102.97,19718.0,99.3349,99.7317,99.3059,99.6446,19718.0
2022-12-23 12:00:00,102.97,103.18,102.85,103.07,18674.0,99.6446,99.8478,99.5284,99.7413,18674.0
2022-12-23 12:30:00,103.08,103.22,102.89,102.99,21825.0,99.751,99.8865,99.5672,99.6639,21825.0
2022-12-23 13:00:00,103.03,103.14,102.87,102.95,30236.0,99.7026,99.8091,99.5478,99.6252,30236.0
2022-12-23 13:30:00,102.94,103.01,102.68,102.71,23812.0,99.6155,99.6833,99.3639,99.393,23812.0
2022-12-23 14:00:00,102.69,102.79,102.6,102.67,21338.0,99.3736,99.4704,99.2865,99.3543,21338.0
2022-12-23 14:30:00,102.69,102.84,102.66,102.84,18719.0,99.3736,99.5188,99.3446,99.5188,18719.0
2022-12-23 15:00:00,102.9,103.03,102.71,102.74,34378.0,99.5768,99.7026,99.393,99.422,34378.0
2022-12-23 15:30:00,102.72,102.89,102.49,102.82,139484.0,99.4026,99.5672,99.1801,99.4994,139484.0
2022-12-27 09:30:00,102.79,103.15,102.27,102.29,57609.0,99.4704,99.8188,98.9672,98.9865,57609.0
2022-12-27 10:00:00,102.3,103.08,102.16,102.82,37594.0,98.9962,99.751,98.8607,99.4994,37594.0
2022-12-27 10:30:00,102.79,103.05,102.57,102.6,30851.0,99.4704,99.722,99.2575,99.2865,30851.0
2022-12-27 11:00:00,102.62,102.68,102.44,102.51,32198.0,99.3059,99.3639,99.1317,99.1994,32198.0
2022-12-27 11:30:00,102.49,102.7,102.29,102.41,47128.0,99.1801,99.3833,98.9865,99.1027,47128.0
2022-12-27 12:00:00,102.43,102.79,102.43,102.5,117417.0,99.122,99.4704,99.122,99.1898,117417.0
2022-12-27 12:30:00,102.55,102.55,101.97,102.3,189561.0,99.2381,99.2381,98.6769,98.9962,189561.0
2022-12-27 13:00:00,102.36,102.72,102.28,102.39,203726.0,99.0543,99.4026,98.9769,99.0833,203726.0
2022-12-27 13:30:00,102.36,102.5,102.02,102.19,200761.0,99.0543,99.1898,98.7253,98.8898,200761.0
2022-12-27 14:00:00,102.22,102.4,101.91,101.97,172872.0,98.9188,99.093,98.6188,98.6769,172872.0
2022-12-27 14:30:00,101.97,102.12,101.64,102.07,207860.0,98.6769,98.822,98.3575,98.7736,207860.0
2022-12-27 15:00:00,102.13,102.63,102.07,102.41,227120.0,98.8317,99.3156,98.7736,99.1027,227120.0
2022-12-27 15:30:00,102.42,102.53,101.94,102.13,332871.0,99.1123,99.2188,98.6478,98.8317,332871.0
2022-12-28 09:30:00,102.81,103.34,102.44,103.1,61825.0,99.4897,100.0026,99.1317,99.7704,61825.0
2022-12-28 10:00:00,103.17,103.52,102.74,102.78,52208.0,99.8381,100.1768,99.422,99.4607,52208.0
2022-12-28 10:30:00,102.8,103.16,102.75,102.98,25727.0,99.4801,99.8284,99.4317,99.6543,25727.0
2022-12-28 11:00:00,102.97,103.05,102.71,102.89,29732.0,99.6446,99.722,99.393,99.5672,29732.0
2022-12-28 11:30:00,102.89,103.05,102.76,102.96,35868.0,99.5672,99.722,99.4414,99.6349,35868.0
2022-12-28 12:00:00,102.94,102.95,102.55,102.73,27333.0,99.6155,99.6252,99.2381,99.4123,27333.0
2022-12-28 12:30:00,102.75,103.11,102.66,103.08,24595.0,99.4317,99.7801,99.3446,99.751,24595.0
2022-12-28 13:00:00,103.06,103.34,103.04,103.21,38251.0,99.7317,100.0026,99.7123,99.8768,38251.0
2022-12-28 13:30:00,103.23,103.26,102.76,102.78,40915.0,99.8962,99.9252,99.4414,99.4607,40915.0
2022-12-28 14:00:00,102.76,102.96,102.68,102.88,35637.0,99.4414,99.6349,99.3639,99.5575,35637.0
2022-12-28 14:30:00,102.89,103.17,102.78,102.93,37208.0,99.5672,99.8381,99.4607,99.6059,37208.0
2022-12-28 15:00:00,102.9,102.92,102.48,102.62,40872.0,99.5768,99.5962,99.1704,99.3059,40872.0
2022-12-28 15:30:00,102.6,102.72,102.22,102.27,155732.0,99.2865,99.4026,98.9188,98.9672,155732.0
2022-12-29 09:30:00,103.14,103.3,102.86,103.05,53236.0,99.8091,99.9639,99.5381,99.722,53236.0
2022-12-29 10:00:00,103.11,103.81,103.02,103.68,59209.0,99.7801,100.4574,99.693,100.3316,59209.0
2022-12-29 10:30:00,103.77,104.27,103.77,104.27,32621.0,100.4187,100.9026,100.4187,100.9026,32621.0
2022-12-29 11:00:00,104.28,104.33,103.85,104.09,35492.0,100.9123,100.9607,100.4962,100.7284,35492.0
2022-12-29 11:30:00,104.07,104.43,104.06,104.38,26220.0,100.709,101.0574,100.6994,101.009,26220.0
2022-12-29 12:00:00,104.37,104.62,104.31,104.47,22135.0,100.9994,101.2413,100.9413,101.0961,22135.0
2022-12-29 12:30:00,104.46,104.52,104.15,104.24,17030.0,101.0865,101.1445,100.7865,100.8736,17030.0
2022-12-29 13:00:00,104.23,104.35,104.08,104.15,23471.0,100.8639,100.98,100.7187,100.7865,23471.0
2022-12-29 13:30:00,104.14,104.24,104.0,104.06,36031.0,100.7768,100.8736,100.6413,100.6994,36031.0
2022-12-29 14:00:00,104.07,104.23,104.0,104.01,28016.0,100.709,100.8639,100.6413,100.651,28016.0
2022-12-29 14:30:00,103.97,104.25,103.93,104.04,27554.0,100.6123,100.8832,100.5736,100.68,27554.0
2022-12-29 15:00:00,104.04,104.18,103.95,104.06,35015.0,100.68,100.8155,100.5929,100.6994,35015.0
2022-12-29 15:30:00,104.08,104.33,104.0,104.1,115771.0,100.7187,100.9607,100.6413,100.7381,115771.0
2022-12-30 09:30:00,103.24,103.9,102.65,103.01,50695.0,99.9059,100.5445,99.3349,99.6833,50695.0
2022-12-30 10:00:00,102.94,103.06,102.57,102.7,38765.0,99.6155,99.7317,99.2575,99.3833,38765.0
2022-12-30 10:30:00,102.7,102.79,102.4,102.4,25932.0,99.3833,99.4704,99.093,99.093,25932.0
2022-12-30 11:00:00,102.4,102.43,102.09,102.14,18612.0,99.093,99.122,98.793,98.8414,18612.0
2022-12-30 11:30:00,102.14,102.44,102.11,102.28,36097.0,98.8414,99.1317,98.8123,98.9769,36097.0
2022-12-30 12:00:00,102.26,102.43,102.02,102.41,24456.0,98.9575,99.122,98.7253,99.1027,24456.0
2022-12-30 12:30:00,102.44,102.48,102.16,102.31,16512.0,99.1317,99.1704,98.8607,99.0059,16512.0
2022-12-30 13:00:00,102.27,102.31,101.67,101.92,17437.0,98.9672,99.0059,98.3866,98.6285,17437.0
2022-12-30 13:30:00,101.91,102.12,101.88,101.95,25376.0,98.6188,98.822,98.5898,98.6575,25376.0
2022-12-30 14:00:00,101.96,102.0,101.59,101.72,23050.0,98.6672,98.7059,98.3091,98.4349,23050.0
2022-12-30 14:30:00,101.71,101.8,101.5,101.69,19458.0,98.4253,98.5124,98.222,98.4059,19458.0
2022-12-30 15:00:00,101.69,102.29,101.69,102.12,42419.0,98.4059,98.9865,98.4059,98.822,42419.0
2022-12-30 15:30:00,102.12,102.81,102.08,102.59,174920.0,98.822,99.4897,98.7833,99.2768,174920.0
2023-01-03 09:30:00,103.62,104.47,103.05,103.97,134163.0,100.2736,101.0961,99.722,100.6123,134163.0
2023-01-03 10:00:00,103.91,104.23,103.59,103.81,92700.0,100.5542,100.8639,100.2446,100.4574,92700.0
2023-01-03 10:30:00,103.8,104.08,103.64,104.08,44904.0,100.4478,100.7187,100.2929,100.7187,44904.0
2023-01-03 11:00:00,104.09,104.2,103.06,103.23,59174.0,100.7284,100.8349,99.7317,99.8962,59174.0
2023-01-03 11:30:00,103.23,103.23,102.87,103.18,26867.0,99.8962,99.8962,99.5478,99.8478,26867.0
2023-01-03 12:00:00,103.17,103.18,102.57,102.69,42478.0,99.8381,99.8478,99.2575,99.3736,42478.0
2023-01-03 12:30:00,102.64,103.03,102.42,102.88,35700.0,99.3252,99.7026,99.1123,99.5575,35700.0
2023-01-03 13:00:00,102.84,103.15,102.71,103.08,36844.0,99.5188,99.8188,99.393,99.751,36844.0
2023-01-03 13:30:00,103.05,103.24,102.96,103.18,26576.0,99.722,99.9059,99.6349,99.8478,26576.0
2023-01-03 14:00:00,103.16,103.2,102.83,102.83,28597.0,99.8284,99.8671,99.5091,99.5091,28597.0
2023-01-03 14:30:00,102.83,103.19,102.61,103.04,36279.0,99.5091,99.8575,99.2962,99.7123,36279.0
2023-01-03 15:00:00,103.06,103.3,102.94,103.14,78263.0,99.7317,99.9639,99.6155,99.8091,78263.0
2023-01-03 15:30:00,103.14,103.43,103.13,103.25,172108.0,99.8091,100.0897,99.7994,99.9155,172108.0
2023-01-04 09:30:00,104.44,104.76,104.02,104.26,50037.0,101.0671,101.3768,100.6607,100.8929,50037.0
2023-01-04 10:00:00,104.24,104.37,103.35,103.93,51614.0,100.8736,100.9994,100.0123,100.5736,51614.0
2023-01-04 10:30:00,103.93,104.27,103.8,104.21,44656.0,100.5736,100.9026,100.4478,100.8445,44656.0
2023-01-04 11:00:00,104.2,104.2,103.88,104.03,38851.0,100.8349,100.8349,100.5252,100.6703,38851.0
2023-01-04 11:30:00,104.03,104.65,104.0,104.59,49694.0,100.6703,101.2703,100.6413,101.2123,49694.0
2023-01-04 12:00:00,104.59,104.61,104.43,104.48,20796.0,101.2123,101.2316,101.0574,101.1058,20796.0
2023-01-04 12:30:00,104.48,104.7,104.34,104.34,23192.0,101.1058,101.3187,100.9703,100.9703,23192.0
2023-01-04 13:00:00,104.3,104.68,104.19,104.48,27640.0,100.9316,101.2993,100.8252,101.1058,27640.0
2023-01-04 13:30:00,104.5,104.75,104.31,104.31,45728.0,101.1252,101.3671,100.9413,100.9413,45728.0
2023-01-04 14:00:00,104.21,104.55,103.54,103.61,70611.0,100.8445,101.1735,100.1962,100.2639,70611.0
2023-01-04 14:30:00,103.56,104.0,103.5,104.0,29776.0,100.2155,100.6413,100.1575,100.6413,29776.0
2023-01-04 15:00:00,104.0,104.27,103.96,104.07,36046.0,100.6413,100.9026,100.6026,100.709,36046.0
2023-01-04 15:30:00,104.05,104.05,103.45,103.92,184011.0,100.6897,100.6897,100.1091,100.5639,184011.0
2023-01-05 09:30:00,102.95,103.52,102.67,103.18,51597.0,99.6252,100.1768,99.3543,99.8478,51597.0
2023-01-05 10:00:00,103.12,103.67,102.96,103.14,47995.0,99.7897,100.322,99.6349,99.8091,47995.0
2023-01-05 10:30:00,103.08,103.27,102.83,102.86,27911.0,99.751,99.9349,99.5091,99.5381,27911.0
2023-01-05 11:00:00,102.89,103.03,102.66,102.74,33279.0,99.5672,99.7026,99.3446,99.422,33279.0
2023-01-05 11:30:00,102.77,103.0,102.7,102.73,23609.0,99.451,99.6736,99.3833,99.4123,23609.0
2023-01-05 12:00:00,102.74,103.26,102.72,103.09,21502.0,99.422,99.9252,99.4026,99.7607,21502.0
2023-01-05 12:30:00,103.12,103.28,102.82,102.89,18350.0,99.7897,99.9446,99.4994,99.5672,18350.0
2023-01-05 13:00:00,102.87,103.1,102.7,102.9,39262.0,99.5478,99.7704,99.3833,99.5768,39262.0
2023-01-05 13:30:00,102.97,103.29,102.92,103.2,33684.0,99.6446,99.9542,99.5962,99.8671,33684.0
2023-01-05 14:00:00,103.2,103.42,103.12,103.17,41195.0,99.8671,100.08,99.7897,99.8381,41195.0
2023-01-05 14:30:00,103.17,103.46,103.14,103.28,36041.0,99.8381,100.1187,99.8091,99.9446,36041.0
2023-01-05 15:00:00,103.28,103.28,102.44,102.48,49380.0,99.9446,99.9446,99.1317,99.1704,49380.0
2023-01-05 15:30:00,102.47,102.72,102.38,102.57,139406.0,99.1607,99.4026,99.0736,99.2575,139406.0
2023-01-06 09:30:00,103.41,103.55,102.15,102.29,45958.0,100.0704,100.2058,98.8511,98.9865,45958.0
2023-01-06 10:00:00,102.32,102.98,102.27,102.83,57845.0,99.0156,99.6543,98.9672,99.5091,57845.0
2023-01-06 10:30:00,102.83,104.31,102.83,104.19,46306.0,99.5091,100.9413,99.5091,100.8252,46306.0
2023-01-06 11:00:00,104.19,104.37,104.0,104.01,26444.0,100.8252,100.9994,100.6413,100.651,26444.0
2023-01-06 11:30:00,104.02,104.38,103.86,104.29,51607.0,100.6607,101.009,100.5058,100.9219,51607.0
2023-01-06 12:00:00,104.33,104.38,103.78,103.93,27072.0,100.9607,101.009,100.4284,100.5736,27072.0
2023-01-06 12:30:00,103.99,104.16,103.92,104.1,28980.0,100.6316,100.7961,100.5639,100.7381,28980.0
2023-01-06 13:00:00,104.12,104.27,104.05,104.22,37711.0,100.7574,100.9026,100.6897,100.8542,37711.0
2023-01-06 13:30:00,104.23,104.58,104.2,104.31,26882.0,100.8639,101.2026,100.8349,100.9413,26882.0
2023-01-06 14:00:00,104.31,104.59,104.3,104.41,48746.0,100.9413,101.2123,100.9316,101.0381,48746.0
2023-01-06 14:30:00,104.4,104.97,104.4,104.91,48255.0,101.0284,101.58,101.0284,101.5219,48255.0
2023-01-06 15:00:00,104.88,105.18,104.83,104.98,93384.0,101.4929,101.7832,101.4445,101.5897,93384.0
2023-01-06 15:30:00,104.99,105.25,104.73,104.91,286254.0,101.5993,101.8509,101.3477,101.5219,286254.0
2023-01-09 09:30:00,105.28,105.98,105.13,105.69,215172.0,101.88,102.5574,101.7348,102.2767,215172.0
2023-01-09 10:00:00,105.68,105.84,105.4,105.57,116538.0,102.2671,102.4219,101.9961,102.1606,116538.0
2023-01-09 10:30:00,105.57,106.0,105.56,105.81,326709.0,102.1606,102.5767,102.1509,102.3929,326709.0
2023-01-09 11:00:00,105.81,105.94,105.66,105.76,355044.0,102.3929,102.5187,102.2477,102.3445,355044.0
2023-01-09 11:30:00,105.76,106.27,105.57,106.15,211645.0,102.3445,102.838,102.1606,102.7219,211645.0
2023-01-09 12:00:00,106.13,106.39,105.81,106.22,65350.0,102.7025,102.9541,102.3929,102.7896,65350.0
2023-01-09 12:30:00,106.23,106.56,106.05,106.4,80611.0,102.7993,103.1186,102.6251,102.9638,80611.0
2023-01-09 13:00:00,106.41,106.47,106.03,106.13,51636.0,102.9735,103.0315,102.6058,102.7025,51636.0
2023-01-09 13:30:00,106.12,106.18,105.47,105.92,80274.0,102.6928,102.7509,102.0638,102.4993,80274.0
2023-01-09 14:00:00,105.95,106.02,105.25,105.57,73040.0,102.5283,102.5961,101.8509,102.1606,73040.0
2023-01-09 14:30:00,105.52,105.57,104.85,104.88,42737.0,102.1122,102.1606,101.4639,101.4929,42737.0
2023-01-09 15:00:00,104.88,105.36,104.87,105.12,65929.0,101.4929,101.9574,101.4832,101.7251,65929.0
2023-01-09 15:30:00,105.12,105.41,104.94,105.23,331007.0,101.7251,102.0058,101.551,101.8316,331007.0
2023-01-10 09:30:00,105.11,106.16,104.85,106.02,47383.0,101.7155,102.7316,101.4639,102.5961,47383.0
2023-01-10 10:00:00,106.14,106.37,105.79,105.83,34120.0,102.7122,102.9348,102.3735,102.4122,34120.0
2023-01-10 10:30:00,105.85,105.9,105.23,105.64,58215.0,102.4316,102.4799,101.8316,102.2283,58215.0
2023-01-10 11:00:00,105.62,105.93,105.6,105.63,42517.0,102.209,102.509,102.1896,102.2187,42517.0
2023-01-10 11:30:00,105.65,105.73,105.3,105.35,19437.0,102.238,102.3154,101.8993,101.9477,19437.0
2023-01-10 12:00:00,105.33,105.45,105.07,105.3,20973.0,101.9284,102.0445,101.6768,101.8993,20973.0
2023-01-10 12:30:00,105.34,105.83,105.34,105.75,20349.0,101.938,102.4122,101.938,102.3348,20349.0
2023-01-10 13:00:00,105.72,106.01,105.69,106.01,22101.0,102.3058,102.5864,102.2767,102.5864,22101.0
2023-01-10 13:30:00,105.98,106.16,105.94,106.11,41730.0,102.5574,102.7316,102.5187,102.6832,41730.0
2023-01-10 14:00:00,106.13,106.26,106.05,106.17,54258.0,102.7025,102.8283,102.6251,102.7412,54258.0
2023-01-10 14:30:00,106.21,106.33,106.14,106.15,40811.0,102.7799,102.8961,102.7122,102.7219,40811.0
2023-01-10 15:00:00,106.15,106.3,105.98,106.26,48383.0,102.7219,102.867,102.5574,102.8283,48383.0
2023-01-10 15:30:00,106.26,106.85,106.17,106.69,284352.0,102.8283,103.3993,102.7412,103.2444,284352.0
2023-01-11 09:30:00,107.27,107.81,106.89,107.31,94811.0,103.8057,104.3283,103.438,103.8444,94811.0
2023-01-11 10:00:00,107.28,107.6,107.03,107.32,87029.0,103.8154,104.125,103.5735,103.8541,87029.0
2023-01-11 10:30:00,107.31,107.79,107.16,107.59,102798.0,103.8444,104.3089,103.6993,104.1154,102798.0
2023-01-11 11:00:00,107.62,108.25,107.34,108.25,56875.0,104.1444,104.7541,103.8734,104.7541,56875.0
2023-01-11 11:30:00,108.23,108.26,107.8,108.02,84143.0,104.7347,104.7637,104.3186,104.5315,84143.0
2023-01-11 12:00:00,108.04,108.07,107.72,107.83,64498.0,104.5508,104.5799,104.2412,104.3476,64498.0
2023-01-11 12:30:00,107.84,107.85,107.52,107.66,30103.0,104.3573,104.367,104.0476,104.1831,30103.0
2023-01-11 13:00:00,107.65,107.88,107.61,107.78,24934.0,104.1734,104.396,104.1347,104.2992,24934.0
2023-01-11 13:30:00,107.78,108.44,107.75,108.41,88909.0,104.2992,104.9379,104.2702,104.9089,88909.0
2023-01-11 14:00:00,108.43,108.56,108.09,108.54,107541.0,104.9282,105.054,104.5992,105.0347,107541.0
2023-01-11 14:30:00,108.55,108.73,108.39,108.72,80156.0,105.0444,105.2186,104.8895,105.2089,80156.0
2023-01-11 15:00:00,108.71,109.07,108.67,108.89,209759.0,105.1992,105.5476,105.1605,105.3734,209759.0
2023-01-11 15:30:00,108.89,108.98,108.57,108.69,466996.0,105.3734,105.4605,105.0637,105.1798,466996.0
2023-01-12 09:30:00,109.0,109.0,107.72,107.93,214098.0,105.4798,105.4798,104.2412,104.4444,214098.0
2023-01-12 10:00:00,107.96,109.3,107.85,108.97,100367.0,104.4734,105.7701,104.367,105.4508,100367.0
2023-01-12 10:30:00,108.93,109.59,108.75,109.38,69112.0,105.4121,106.0508,105.2379,105.8476,69112.0
2023-01-12 11:00:00,109.34,109.34,108.03,108.04,65394.0,105.8089,105.8089,104.5412,104.5508,65394.0
2023-01-12 11:30:00,108.04,108.36,107.79,107.97,128029.0,104.5508,104.8605,104.3089,104.4831,128029.0
2023-01-12 12:00:00,108.0,108.45,107.8,108.44,65448.0,104.5121,104.9476,104.3186,104.9379,65448.0
2023-01-12 12:30:00,108.45,108.57,108.25,108.28,27659.0,104.9476,105.0637,104.7541,104.7831,27659.0
2023-01-12 13:00:00,108.3,108.59,108.17,108.26,48709.0,104.8024,105.0831,104.6766,104.7637,48709.0
2023-01-12 13:30:00,108.27,108.78,108.13,108.7,56460.0,104.7734,105.2669,104.6379,105.1895,56460.0
2023-01-12 14:00:00,108.67,108.94,108.42,108.58,87748.0,105.1605,105.4218,104.9186,105.0734,87748.0
2023-01-12 14:30:00,108.55,108.94,108.51,108.89,115832.0,105.0444,105.4218,105.0057,105.3734,115832.0
2023-01-12 15:00:00,108.91,108.93,108.54,108.81,72376.0,105.3927,105.4121,105.0347,105.296,72376.0
2023-01-12 15:30:00,108.81,109.12,108.53,109.02,322718.0,105.296,105.596,105.025,105.4992,322718.0
2023-01-13 09:30:00,108.09,108.26,107.67,107.75,70730.0,104.5992,104.7637,104.1928,104.2702,70730.0
2023-01-13 10:00:00,107.73,108.08,107.62,107.85,78598.0,104.2508,104.5895,104.1444,104.367,78598.0
2023-01-13 10:30:00,107.81,107.88,106.73,106.86,72184.0,104.3283,104.396,103.2831,103.4089,72184.0
2023-01-13 11:00:00,106.87,106.91,106.38,106.77,77076.0,103.4186,103.4573,102.9444,103.3219,77076.0
2023-01-13 11:30:00,106.77,106.82,106.5,106.64,57147.0,103.3219,103.3702,103.0606,103.1961,57147.0
2023-01-13 12:00:00,106.63,106.97,106.61,106.89,41052.0,103.1864,103.5154,103.167,103.438,41052.0
2023-01-13 12:30:00,106.87,106.87,106.55,106.8,44057.0,103.4186,103.4186,103.109,103.3509,44057.0
2023-01-13 13:00:00,106.8,107.11,106.79,106.93,47635.0,103.3509,103.6509,103.3412,103.4767,47635.0
2023-01-13 13:30:00,106.98,107.69,106.96,107.6,29985.0,103.5251,104.2121,103.5057,104.125,29985.0
2023-01-13 14:00:00,107.59,107.74,107.35,107.52,78437.0,104.1154,104.2605,103.8831,104.0476,78437.0
2023-01-13 14:30:00,107.48,107.66,107.3,107.54,52234.0,104.0089,104.1831,103.8347,104.067,52234.0
2023-01-13 15:00:00,107.54,107.63,107.29,107.59,64219.0,104.067,104.1541,103.8251,104.1154,64219.0
2023-01-13 15:30:00,107.59,107.9,107.55,107.61,198251.0,104.1154,104.4154,104.0767,104.1347,198251.0
2023-01-17 09:30:00,107.45,108.07,106.96,107.47,115447.0,103.9799,104.5799,103.5057,103.9992,115447.0
2023-01-17 10:00:00,107.6,107.76,107.03,107.37,102652.0,104.125,104.2799,103.5735,103.9025,102652.0
2023-01-17 10:30:00,107.39,107.82,107.26,107.76,77212.0,103.9218,104.3379,103.796,104.2799,77212.0
2023-01-17 11:00:00,107.74,107.88,107.34,107.79,65974.0,104.2605,104.396,103.8734,104.3089,65974.0
2023-01-17 11:30:00,107.79,108.23,107.78,108.07,58930.0,104.3089,104.7347,104.2992,104.5799,58930.0
2023-01-17 12:00:00,108.09,108.4,108.01,108.16,51644.0,104.5992,104.8992,104.5218,104.667,51644.0
2023-01-17 12:30:00,108.16,108.37,107.89,107.97,51162.0,104.667,104.8702,104.4057,104.4831,51162.0
2023-01-17 13:00:00,107.99,108.2,107.87,107.89,47572.0,104.5025,104.7057,104.3863,104.4057,47572.0
2023-01-17 13:30:00,107.89,108.2,107.86,108.12,45079.0,104.4057,104.7057,104.3767,104.6283,45079.0
2023-01-17 14:00:00,108.15,108.16,107.64,107.67,75410.0,104.6573,104.667,104.1638,104.1928,75410.0
2023-01-17 14:30:00,107.69,107.94,107.68,107.76,114656.0,104.2121,104.4541,104.2025,104.2799,114656.0
2023-01-17 15:00:00,107.77,107.8,107.22,107.26,124067.0,104.2896,104.3186,103.7573,103.796,124067.0
2023-01-17 15:30:00,107.27,107.58,107.08,107.41,349555.0,103.8057,104.1057,103.6218,103.9412,349555.0
2023-01-18 09:30:00,107.65,108.74,107.65,108.69,90639.0,104.1734,105.2282,104.1734,105.1798,90639.0
2023-01-18 10:00:00,108.69,108.84,108.35,108.8,67156.0,105.1798,105.325,104.8508,105.2863,67156.0
2023-01-18 10:30:00,108.82,108.86,108.22,108.29,79076.0,105.3056,105.3444,104.725,104.7928,79076.0
2023-01-18 11:00:00,108.29,108.29,107.74,107.74,63019.0,104.7928,104.7928,104.2605,104.2605,63019.0
2023-01-18 11:30:00,107.73,107.92,107.56,107.85,70909.0,104.2508,104.4347,104.0863,104.367,70909.0
2023-01-18 12:00:00,107.84,107.95,107.47,107.52,54685.0,104.3573,104.4637,103.9992,104.0476,54685.0
2023-01-18 12:30:00,107.52,107.66,107.35,107.43,31463.0,104.0476,104.1831,103.8831,103.9605,31463.0
2023-01-18 13:00:00,107.42,107.61,107.25,107.54,42268.0,103.9509,104.1347,103.7864,104.067,42268.0
2023-01-18 13:30:00,107.51,107.8,107.5,107.59,55392.0,104.038,104.3186,104.0283,104.1154,55392.0
2023-01-18 14:00:00,107.6,107.68,107.43,107.64,35327.0,104.125,104.2025,103.9605,104.1638,35327.0
2023-01-18 14:30:00,107.65,108.04,107.53,107.86,110261.0,104.1734,104.5508,104.0573,104.3767,110261.0
2023-01-18 15:00:00,107.86,108.15,107.83,107.93,84100.0,104.3767,104.6573,104.3476,104.4444,84100.0
2023-01-18 15:30:00,107.92,107.95,107.56,107.66,428566.0,104.4347,104.4637,104.0863,104.1831,428566.0
2023-01-19 09:30:00,107.06,107.42,106.75,107.2,148980.0,103.6025,103.9509,103.3025,103.738,148980.0
2023-01-19 10:00:00,107.2,107.78,107.05,107.71,84410.0,103.738,104.2992,103.5928,104.2315,84410.0
2023-01-19 10:30:00,107.68,107.8,107.35,107.58,118538.0,104.2025,104.3186,103.8831,104.1057,118538.0
2023-01-19 11:00:00,107.51,107.8,107.21,107.25,74619.0,104.038,104.3186,103.7476,103.7864,74619.0
2023-01-19 11:30:00,107.24,107.28,106.73,107.01,76051.0,103.7767,103.8154,103.2831,103.5541,76051.0
2023-01-19 12:00:00,107.05,107.29,106.54,106.56,84714.0,103.5928,103.8251,103.0993,103.1186,84714.0
2023-01-19 12:30:00,106.52,106.97,106.3,106.96,56171.0,103.0799,103.5154,102.867,103.5057,56171.0
2023-01-19 13:00:00,106.98,107.22,106.85,107.13,39254.0,103.5251,103.7573,103.3993,103.6702,39254.0
2023-01-19 13:30:00,107.16,107.44,107.16,107.24,60977.0,103.6993,103.9702,103.6993,103.7767,60977.0
2023-01-19 14:00:00,107.23,107.44,107.01,107.38,32998.0,103.767,103.9702,103.5541,103.9122,32998.0
2023-01-19 14:30:00,107.36,107.66,107.28,107.42,50446.0,103.8928,104.1831,103.8154,103.9509,50446.0
2023-01-19 15:00:00,107.42,107.52,107.1,107.13,55651.0,103.9509,104.0476,103.6412,103.6702,55651.0
2023-01-19 15:30:00,107.13,107.33,106.88,106.92,195433.0,103.6702,103.8638,103.4283,103.467,195433.0
2023-01-20 09:30:00,107.05,107.13,106.5,106.79,216265.0,103.5928,103.6702,103.0606,103.3412,216265.0
2023-01-20 10:00:00,106.8,107.57,106.74,107.56,35247.0,103.3509,104.096,103.2928,104.0863,35247.0
2023-01-20 10:30:00,107.57,107.6,106.99,107.4,26175.0,104.096,104.125,103.5347,103.9315,26175.0
2023-01-20 11:00:00,107.42,107.63,107.39,107.62,29999.0,103.9509,104.1541,103.9218,104.1444,29999.0
2023-01-20 11:30:00,107.66,107.74,107.34,107.34,25017.0,104.1831,104.2605,103.8734,103.8734,25017.0
2023-01-20 12:00:00,107.42,107.6,107.38,107.53,16948.0,103.9509,104.125,103.9122,104.0573,16948.0
2023-01-20 12:30:00,107.47,107.53,107.32,107.48,18921.0,103.9992,104.0573,103.8541,104.0089,18921.0
2023-01-20 13:00:00,107.54,107.61,107.18,107.27,43522.0,104.067,104.1347,103.7186,103.8057,43522.0
2023-01-20 13:30:00,107.33,107.81,107.32,107.75,74763.0,103.8638,104.3283,103.8541,104.2702,74763.0
2023-01-20 14:00:00,107.75,107.82,107.54,107.7,49158.0,104.2702,104.3379,104.067,104.2218,49158.0
2023-01-20 14:30:00,107.7,108.08,107.68,108.08,64216.0,104.2218,104.5895,104.2025,104.5895,64216.0
2023-01-20 15:00:00,108.11,108.57,108.11,108.45,69061.0,104.6186,105.0637,104.6186,104.9476,69061.0
2023-01-20 15:30:00,108.46,108.56,108.15,108.41,185044.0,104.9573,105.054,104.6573,104.9089,185044.0
2023-01-23 09:30:00,108.57,108.57,107.66,108.39,39483.0,105.0637,105.0637,104.1831,104.8895,39483.0
2023-01-23 10:00:00,108.4,108.96,108.4,108.78,38676.0,104.8992,105.4411,104.8992,105.2669,38676.0
2023-01-23 10:30:00,108.85,109.04,108.65,109.01,49350.0,105.3347,105.5185,105.1411,105.4895,49350.0
2023-01-23 11:00:00,109.01,109.56,109.01,109.13,27366.0,105.4895,106.0217,105.4895,105.6056,27366.0
2023-01-23 11:30:00,109.14,109.5,109.03,109.34,55343.0,105.6153,105.9637,105.5089,105.8089,55343.0
2023-01-23 12:00:00,109.29,109.42,108.85,108.97,31978.0,105.7605,105.8863,105.3347,105.4508,31978.0
2023-01-23 12:30:00,108.93,108.94,108.65,108.94,34762.0,105.4121,105.4218,105.1411,105.4218,34762.0
2023-01-23 13:00:00,108.93,109.1,108.83,109.09,27021.0,105.4121,105.5766,105.3153,105.5669,27021.0
2023-01-23 13:30:00,109.13,109.58,109.12,109.16,35027.0,105.6056,106.0411,105.596,105.6347,35027.0
2023-01-23 14:00:00,109.13,109.14,108.51,108.52,44504.0,105.6056,105.6153,105.0057,105.0153,44504.0
2023-01-23 14:30:00,108.52,108.64,108.17,108.34,48340.0,105.0153,105.1315,104.6766,104.8411,48340.0
2023-01-23 15:00:00,108.33,108.52,108.25,108.32,45725.0,104.8315,105.0153,104.7541,104.8218,45725.0
2023-01-23 15:30:00,108.34,108.69,108.18,108.6,351347.0,104.8411,105.1798,104.6863,105.0928,351347.0
2023-01-24 09:30:00,108.8,108.85,106.22,106.32,133486.0,105.2863,105.3347,102.7896,102.8864,133486.0
2023-01-24 10:00:00,106.32,107.1,105.88,106.21,114296.0,102.8864,103.6412,102.4606,102.7799,114296.0
2023-01-24 10:30:00,106.2,106.62,105.9,106.12,89566.0,102.7703,103.1767,102.4799,102.6928,89566.0
2023-01-24 11:00:00,106.17,106.83,106.08,106.43,95046.0,102.7412,103.3799,102.6541,102.9928,95046.0
2023-01-24 11:30:00,106.45,106.46,106.08,106.2,42087.0,103.0122,103.0219,102.6541,102.7703,42087.0
2023-01-24 12:00:00,106.18,106.78,105.85,106.77,42498.0,102.7509,103.3315,102.4316,103.3219,42498.0
2023-01-24 12:30:00,106.75,106.93,106.49,106.52,41622.0,103.3025,103.4767,103.0509,103.0799,41622.0
2023-01-24 13:00:00,106.51,106.69,106.34,106.38,53051.0,103.0702,103.2444,102.9057,102.9444,53051.0
2023-01-24 13:30:00,106.41,106.42,106.16,106.22,46878.0,102.9735,102.9832,102.7316,102.7896,46878.0
2023-01-24 14:00:00,106.22,106.22,105.78,106.07,41697.0,102.7896,102.7896,102.3638,102.6445,41697.0
2023-01-24 14:30:00,106.08,106.41,105.98,106.35,38678.0,102.6541,102.9735,102.5574,102.9154,38678.0
2023-01-24 15:00:00,106.34,106.43,106.18,106.34,58998.0,102.9057,102.9928,102.7509,102.9057,58998.0
2023-01-24 15:30:00,106.34,106.38,105.88,106.22,240985.0,102.9057,102.9444,102.4606,102.7896,240985.0
2023-01-25 09:30:00,104.92,105.43,104.27,104.87,119519.0,101.5316,102.0251,100.9026,101.4832,119519.0
2023-01-25 10:00:00,104.91,105.51,104.57,104.67,141935.0,101.5219,102.1025,101.1929,101.2897,141935.0
2023-01-25 10:30:00,104.71,104.79,104.2,104.66,70986.0,101.3284,101.4058,100.8349,101.28,70986.0
2023-01-25 11:00:00,104.67,105.27,104.61,105.13,116755.0,101.2897,101.8703,101.2316,101.7348,116755.0
2023-01-25 11:30:00,105.09,105.65,105.04,105.52,48134.0,101.6961,102.238,101.6477,102.1122,48134.0
2023-01-25 12:00:00,105.54,105.68,105.39,105.66,82629.0,102.1316,102.2671,101.9864,102.2477,82629.0
2023-01-25 12:30:00,105.67,106.11,105.64,105.91,63024.0,102.2574,102.6832,102.2283,102.4896,63024.0
2023-01-25 13:00:00,105.92,106.71,105.87,106.68,71034.0,102.4993,103.2638,102.4509,103.2348,71034.0
2023-01-25 13:30:00,106.68,106.74,106.43,106.64,46180.0,103.2348,103.2928,102.9928,103.1961,46180.0
2023-01-25 14:00:00,106.63,106.99,106.58,106.79,53077.0,103.1864,103.5347,103.138,103.3412,53077.0
2023-01-25 14:30:00,106.79,106.81,106.42,106.61,80934.0,103.3412,103.3606,102.9832,103.167,80934.0
2023-01-25 15:00:00,106.63,106.9,106.3,106.59,68831.0,103.1864,103.4477,102.867,103.1477,68831.0
2023-01-25 15:30:00,106.61,106.69,106.07,106.52,413339.0,103.167,103.2444,102.6445,103.0799,413339.0
2023-01-26 09:30:00,106.93,107.48,106.35,107.38,62063.0,103.4767,104.0089,102.9154,103.9122,62063.0
2023-01-26 10:00:00,107.43,108.04,107.24,107.82,40022.0,103.9605,104.5508,103.7767,104.3379,40022.0
2023-01-26 10:30:00,107.83,107.83,107.08,107.21,45418.0,104.3476,104.3476,103.6218,103.7476,45418.0
2023-01-26 11:00:00,107.2,107.5,106.92,107.09,41877.0,103.738,104.0283,103.467,103.6315,41877.0
2023-01-26 11:30:00,107.1,107.48,107.07,107.44,33871.0,103.6412,104.0089,103.6122,103.9702,33871.0
2023-01-26 12:00:00,107.5,107.78,107.5,107.64,30587.0,104.0283,104.2992,104.0283,104.1638,30587.0
2023-01-26 12:30:00,107.62,107.79,107.39,107.41,39818.0,104.1444,104.3089,103.9218,103.9412,39818.0
2023-01-26 13:00:00,107.38,107.59,107.29,107.4,17576.0,103.9122,104.1154,103.8251,103.9315,17576.0
2023-01-26 13:30:00,107.42,107.7,107.34,107.42,34719.0,103.9509,104.2218,103.8734,103.9509,34719.0
2023-01-26 14:00:00,107.38,107.62,107.27,107.4,35004.0,103.9122,104.1444,103.8057,103.9315,35004.0
2023-01-26 14:30:00,107.4,107.7,107.4,107.69,32646.0,103.9315,104.2218,103.9315,104.2121,32646.0
2023-01-26 15:00:00,107.68,108.09,107.66,108.01,52511.0,104.2025,104.5992,104.1831,104.5218,52511.0
2023-01-26 15:30:00,108.01,108.28,107.95,108.19,251364.0,104.5218,104.7831,104.4637,104.696,251364.0
2023-01-27 09:30:00,107.35,107.96,106.49,107.16,82529.0,103.8831,104.4734,103.0509,103.6993,82529.0
2023-01-27 10:00:00,107.2,107.5,106.91,107.04,119960.0,103.738,104.0283,103.4573,103.5831,119960.0
2023-01-27 10:30:00,107.03,107.09,106.42,106.91,58536.0,103.5735,103.6315,102.9832,103.4573,58536.0
2023-01-27 11:00:00,106.93,107.3,106.86,107.09,200703.0,103.4767,103.8347,103.4089,103.6315,200703.0
2023-01-27 11:30:00,107.1,107.72,106.86,107.61,233189.0,103.6412,104.2412,103.4089,104.1347,233189.0
2023-01-27 12:00:00,107.59,107.95,107.43,107.51,240931.0,104.1154,104.4637,103.9605,104.038,240931.0
2023-01-27 12:30:00,107.51,108.14,107.43,107.78,235171.0,104.038,104.6476,103.9605,104.2992,235171.0
2023-01-27 13:00:00,107.83,108.13,107.59,108.05,246974.0,104.3476,104.6379,104.1154,104.5605,246974.0
2023-01-27 13:30:00,108.08,108.12,107.56,107.91,248398.0,104.5895,104.6283,104.0863,104.425,248398.0
2023-01-27 14:00:00,107.93,108.32,107.88,108.31,103577.0,104.4444,104.8218,104.396,104.8121,103577.0
2023-01-27 14:30:00,108.29,108.42,108.18,108.28,52600.0,104.7928,104.9186,104.6863,104.7831,52600.0
2023-01-27 15:00:00,108.27,108.38,108.18,108.25,55414.0,104.7734,104.8799,104.6863,104.7541,55414.0
2023-01-27 15:30:00,108.25,108.46,107.89,107.95,256621.0,104.7541,104.9573,104.4057,104.4637,256621.0
2023-01-30 09:30:00,107.26,108.16,107.01,107.72,78829.0,103.796,104.667,103.5541,104.2412,78829.0
2023-01-30 10:00:00,107.75,107.86,107.15,107.32,60803.0,104.2702,104.3767,103.6896,103.8541,60803.0
2023-01-30 10:30:00,107.32,107.35,106.79,107.3,121214.0,103.8541,103.8831,103.3412,103.8347,121214.0
2023-01-30 11:00:00,107.26,107.84,107.26,107.7,57631.0,103.796,104.3573,103.796,104.2218,57631.0
2023-01-30 11:30:00,107.75,107.83,107.31,107.44,43042.0,104.2702,104.3476,103.8444,103.9702,43042.0
2023-01-30 12:00:00,107.4,107.68,107.33,107.62,47757.0,103.9315,104.2025,103.8638,104.1444,47757.0
2023-01-30 12:30:00,107.61,107.85,107.25,107.32,32457.0,104.1347,104.367,103.7864,103.8541,32457.0
2023-01-30 13:00:00,107.26,107.56,107.22,107.4,18955.0,103.796,104.0863,103.7573,103.9315,18955.0
2023-01-30 13:30:00,107.36,107.41,107.19,107.35,28378.0,103.8928,103.9412,103.7283,103.8831,28378.0
2023-01-30 14:00:00,107.36,107.37,107.21,107.25,31877.0,103.8928,103.9025,103.7476,103.7864,31877.0
2023-01-30 14:30:00,107.23,107.28,106.99,107.17,29699.0,103.767,103.8154,103.5347,103.7089,29699.0
2023-01-30 15:00:00,107.2,107.35,106.99,107.02,31441.0,103.738,103.8831,103.5347,103.5638,31441.0
2023-01-30 15:30:00,107.01,107.18,106.56,106.7,186394.0,103.5541,103.7186,103.1186,103.2541,186394.0
2023-01-31 09:30:00,106.76,107.36,106.53,106.89,69751.0,103.3122,103.8928,103.0896,103.438,69751.0
2023-01-31 10:00:00,106.88,106.99,106.55,106.85,39943.0,103.4283,103.5347,103.109,103.3993,39943.0
2023-01-31 10:30:00,106.89,106.97,106.51,106.6,70003.0,103.438,103.5154,103.0702,103.1573,70003.0
2023-01-31 11:00:00,106.66,106.92,106.62,106.78,34757.0,103.2154,103.467,103.1767,103.3315,34757.0
2023-01-31 11:30:00,106.82,106.92,106.7,106.86,21445.0,103.3702,103.467,103.2541,103.4089,21445.0
2023-01-31 12:00:00,106.86,107.04,106.66,106.92,22199.0,103.4089,103.5831,103.2154,103.467,22199.0
2023-01-31 12:30:00,106.91,107.24,106.9,107.19,22598.0,103.4573,103.7767,103.4477,103.7283,22598.0
2023-01-31 13:00:00,107.17,107.27,107.03,107.23,28009.0,103.7089,103.8057,103.5735,103.767,28009.0
2023-01-31 13:30:00,107.24,107.34,107.17,107.33,21905.0,103.7767,103.8734,103.7089,103.8638,21905.0
2023-01-31 14:00:00,107.33,107.45,107.22,107.34,22083.0,103.8638,103.9799,103.7573,103.8734,22083.0
2023-01-31 14:30:00,107.36,107.48,107.35,107.43,26213.0,103.8928,104.0089,103.8831,103.9605,26213.0
2023-01-31 15:00:00,107.44,107.46,107.08,107.15,63238.0,103.9702,103.9896,103.6218,103.6896,63238.0
2023-01-31 15:30:00,107.17,107.59,107.14,107.55,272349.0,103.7089,104.1154,103.6799,104.0767,272349.0
2023-02-01 09:30:00,106.82,107.9,106.78,107.57,152493.0,103.3702,104.4154,103.3315,104.096,152493.0
2023-02-01 10:00:00,107.55,107.63,106.91,107.32,98513.0,104.0767,104.1541,103.4573,103.8541,98513.0
2023-02-01 10:30:00,107.32,107.71,107.26,107.5,52385.0,103.8541,104.2315,103.796,104.0283,52385.0
2023-02-01 11:00:00,107.52,107.65,107.38,107.62,58783.0,104.0476,104.1734,103.9122,104.1444,58783.0
2023-02-01 11:30:00,107.62,108.05,107.62,107.79,38179.0,104.1444,104.5605,104.1444,104.3089,38179.0
2023-02-01 12:00:00,107.82,108.06,107.69,107.74,70535.0,104.3379,104.5702,104.2121,104.2605,70535.0
2023-02-01 12:30:00,107.73,107.8,107.53,107.59,34375.0,104.2508,104.3186,104.0573,104.1154,34375.0
2023-02-01 13:00:00,107.48,107.74,107.47,107.49,35954.0,104.0089,104.2605,103.9992,104.0186,35954.0
2023-02-01 13:30:00,107.48,107.8,107.48,107.69,38418.0,104.0089,104.3186,104.0089,104.2121,38418.0
2023-02-01 14:00:00,107.5,107.78,107.22,107.69,45167.0,104.0283,104.2992,103.7573,104.2121,45167.0
2023-02-01 14:30:00,107.72,108.87,107.18,108.63,81771.0,104.2412,105.354,103.7186,105.1218,81771.0
2023-02-01 15:00:00,108.65,109.19,108.48,108.84,91938.0,105.1411,105.6637,104.9766,105.325,91938.0
2023-02-01 15:30:00,108.83,109.56,108.69,109.09,309859.0,105.3153,106.0217,105.1798,105.5669,309859.0
2023-02-02 09:30:00,110.34,111.29,108.25,110.01,330505.0,106.7766,107.6959,104.7541,106.4572,330505.0
2023-02-02 10:00:00,110.02,110.2,108.95,109.63,126842.0,106.4669,106.6411,105.4314,106.0895,126842.0
2023-02-02 10:30:00,109.73,110.22,109.48,109.65,147657.0,106.1863,106.6604,105.9443,106.1088,147657.0
2023-02-02 11:00:00,109.61,109.77,108.73,109.24,125642.0,106.0701,106.225,105.2186,105.7121,125642.0
2023-02-02 11:30:00,109.24,110.0,109.07,109.14,134732.0,105.7121,106.4475,105.5476,105.6153,134732.0
2023-02-02 12:00:00,109.12,109.57,108.76,109.47,81574.0,105.596,106.0314,105.2476,105.9347,81574.0
2023-02-02 12:30:00,109.47,109.62,109.16,109.51,65837.0,105.9347,106.0798,105.6347,105.9734,65837.0
2023-02-02 13:00:00,109.52,109.62,109.32,109.33,67578.0,105.983,106.0798,105.7895,105.7992,67578.0
2023-02-02 13:30:00,109.33,109.62,109.23,109.52,82872.0,105.7992,106.0798,105.7024,105.983,82872.0
2023-02-02 14:00:00,109.5,109.59,108.51,108.55,94146.0,105.9637,106.0508,105.0057,105.0444,94146.0
2023-02-02 14:30:00,108.58,108.73,108.13,108.18,188125.0,105.0734,105.2186,104.6379,104.6863,188125.0
2023-02-02 15:00:00,108.19,108.22,107.74,107.85,165846.0,104.696,104.725,104.2605,104.367,165846.0
2023-02-02 15:30:00,107.87,108.36,107.48,108.32,403715.0,104.3863,104.8605,104.0089,104.8218,403715.0
2023-02-03 09:30:00,107.33,107.75,106.31,106.8,109291.0,103.8638,104.2702,102.8767,103.3509,109291.0
2023-02-03 10:00:00,106.66,107.68,106.38,107.56,88617.0,103.2154,104.2025,102.9444,104.0863,88617.0
2023-02-03 10:30:00,107.58,108.01,107.56,107.9,62485.0,104.1057,104.5218,104.0863,104.4154,62485.0
2023-02-03 11:00:00,107.9,108.54,107.76,108.43,53032.0,104.4154,105.0347,104.2799,104.9282,53032.0
2023-02-03 11:30:00,108.43,108.58,108.13,108.38,58851.0,104.9282,105.0734,104.6379,104.8799,58851.0
2023-02-03 12:00:00,108.37,108.65,108.19,108.53,57053.0,104.8702,105.1411,104.696,105.025,57053.0
2023-02-03 12:30:00,108.52,108.59,107.67,107.69,56357.0,105.0153,105.0831,104.1928,104.2121,56357.0
2023-02-03 13:00:00,107.69,107.78,107.15,107.15,51568.0,104.2121,104.2992,103.6896,103.6896,51568.0
2023-02-03 13:30:00,107.13,107.55,106.97,107.4,55382.0,103.6702,104.0767,103.5154,103.9315,55382.0
2023-02-03 14:00:00,107.39,107.57,107.21,107.55,47878.0,103.9218,104.096,103.7476,104.0767,47878.0
2023-02-03 14:30:00,107.56,107.74,107.29,107.3,79869.0,104.0863,104.2605,103.8251,103.8347,79869.0
2023-02-03 15:00:00,107.27,107.64,107.08,107.36,95200.0,103.8057,104.1638,103.6218,103.8928,95200.0
2023-02-03 15:30:00,107.35,107.65,107.19,107.64,408043.0,103.8831,104.1734,103.7283,104.1638,408043.0
2023-02-06 09:30:00,106.53,107.04,105.61,106.36,167548.0,103.0896,103.5831,102.1993,102.9251,167548.0
2023-02-06 10:00:00,106.35,107.08,106.24,107.06,59594.0,102.9154,103.6218,102.809,103.6025,59594.0
2023-02-06 10:30:00,107.01,108.27,106.94,108.26,70296.0,103.5541,104.7734,103.4864,104.7637,70296.0
2023-02-06 11:00:00,108.27,108.35,107.83,108.11,47759.0,104.7734,104.8508,104.3476,104.6186,47759.0
2023-02-06 11:30:00,108.15,108.33,107.89,107.94,51519.0,104.6573,104.8315,104.4057,104.4541,51519.0
2023-02-06 12:00:00,107.95,107.97,107.78,107.95,33873.0,104.4637,104.4831,104.2992,104.4637,33873.0
2023-02-06 12:30:00,107.97,108.3,107.95,108.21,61381.0,104.4831,104.8024,104.4637,104.7153,61381.0
2023-02-06 13:00:00,108.2,108.27,108.03,108.12,34126.0,104.7057,104.7734,104.5412,104.6283,34126.0
2023-02-06 13:30:00,108.11,108.4,107.98,108.37,54491.0,104.6186,104.8992,104.4928,104.8702,54491.0
2023-02-06 14:00:00,108.35,108.59,108.19,108.19,55502.0,104.8508,105.0831,104.696,104.696,55502.0
2023-02-06 14:30:00,108.19,108.53,108.19,108.51,62394.0,104.696,105.025,104.696,105.0057,62394.0
2023-02-06 15:00:00,108.5,108.51,108.18,108.24,75642.0,104.996,105.0057,104.6863,104.7444,75642.0
2023-02-06 15:30:00,108.24,108.41,108.11,108.33,330798.0,104.7444,104.9089,104.6186,104.8315,330798.0
2023-02-07 09:30:00,107.49,108.0,107.25,107.48,97572.0,104.0186,104.5121,103.7864,104.0089,97572.0
2023-02-07 10:00:00,107.51,107.6,107.31,107.57,36595.0,104.038,104.125,103.8444,104.096,36595.0
2023-02-07 10:30:00,107.56,107.64,107.21,107.3,51572.0,104.0863,104.1638,103.7476,103.8347,51572.0
2023-02-07 11:00:00,107.31,107.59,107.27,107.57,29196.0,103.8444,104.1154,103.8057,104.096,29196.0
2023-02-07 11:30:00,107.57,107.79,107.48,107.74,28393.0,104.096,104.3089,104.0089,104.2605,28393.0
2023-02-07 12:00:00,107.71,107.91,107.58,107.69,58470.0,104.2315,104.425,104.1057,104.2121,58470.0
2023-02-07 12:30:00,107.71,108.38,107.62,108.15,101295.0,104.2315,104.8799,104.1444,104.6573,101295.0
2023-02-07 13:00:00,108.18,108.33,107.61,107.63,53708.0,104.6863,104.8315,104.1347,104.1541,53708.0
2023-02-07 13:30:00,107.48,107.74,107.19,107.69,69134.0,104.0089,104.2605,103.7283,104.2121,69134.0
2023-02-07 14:00:00,107.72,108.72,107.71,108.56,57196.0,104.2412,105.2089,104.2315,105.054,57196.0
2023-02-07 14:30:00,108.58,108.95,108.53,108.92,35897.0,105.0734,105.4314,105.025,105.4024,35897.0
2023-02-07 15:00:00,108.95,109.39,108.95,109.24,82923.0,105.4314,105.8572,105.4314,105.7121,82923.0
2023-02-07 15:30:00,109.22,109.65,109.16,109.32,207100.0,105.6927,106.1088,105.6347,105.7895,207100.0
2023-02-08 09:30:00,108.49,109.45,108.3,109.21,168436.0,104.9863,105.9153,104.8024,105.6831,168436.0
2023-02-08 10:00:00,109.2,109.44,109.0,109.36,56260.0,105.6734,105.9056,105.4798,105.8282,56260.0
2023-02-08 10:30:00,109.3,109.87,109.17,109.69,137876.0,105.7701,106.3217,105.6443,106.1476,137876.0
2023-02-08 11:00:00,109.66,109.74,109.2,109.38,102182.0,106.1185,106.1959,105.6734,105.8476,102182.0
2023-02-08 11:30:00,109.4,109.49,109.26,109.46,56384.0,105.8669,105.954,105.7314,105.925,56384.0
2023-02-08 12:00:00,109.4,109.42,109.11,109.38,29007.0,105.8669,105.8863,105.5863,105.8476,29007.0
2023-02-08 12:30:00,109.37,109.49,109.22,109.44,29374.0,105.8379,105.954,105.6927,105.9056,29374.0
2023-02-08 13:00:00,109.43,109.61,109.35,109.4,60910.0,105.8959,106.0701,105.8185,105.8669,60910.0
2023-02-08 13:30:00,109.35,109.37,109.16,109.37,39096.0,105.8185,105.8379,105.6347,105.8379,39096.0
2023-02-08 14:00:00,109.36,109.56,109.22,109.41,42371.0,105.8282,106.0217,105.6927,105.8766,42371.0
2023-02-08 14:30:00,109.43,109.53,109.29,109.51,44522.0,105.8959,105.9927,105.7605,105.9734,44522.0
2023-02-08 15:00:00,109.52,109.52,109.19,109.34,58287.0,105.983,105.983,105.6637,105.8089,58287.0
2023-02-08 15:30:00,109.33,109.42,109.09,109.26,280274.0,105.7992,105.8863,105.5669,105.7314,280274.0
2023-02-09 09:30:00,109.69,109.9,108.07,108.36,292394.0,106.1476,106.3508,104.5799,104.8605,292394.0
2023-02-09 10:00:00,108.36,108.61,107.65,107.66,106769.0,104.8605,105.1024,104.1734,104.1831,106769.0
2023-02-09 10:30:00,107.67,108.68,107.66,108.47,150187.0,104.1928,105.1702,104.1831,104.967,150187.0
2023-02-09 11:00:00,108.47,108.51,107.98,108.21,49981.0,104.967,105.0057,104.4928,104.7153,49981.0
2023-02-09 11:30:00,108.17,108.33,108.1,108.24,65261.0,104.6766,104.8315,104.6089,104.7444,65261.0
2023-02-09 12:00:00,108.26,108.53,108.15,108.36,37304.0,104.7637,105.025,104.6573,104.8605,37304.0
2023-02-09 12:30:00,108.38,108.46,108.13,108.38,51430.0,104.8799,104.9573,104.6379,104.8799,51430.0
2023-02-09 13:00:00,108.35,108.44,108.27,108.32,49467.0,104.8508,104.9379,104.7734,104.8218,49467.0
2023-02-09 13:30:00,108.31,108.48,108.25,108.32,69806.0,104.8121,104.9766,104.7541,104.8218,69806.0
2023-02-09 14:00:00,108.33,108.4,108.15,108.18,122989.0,104.8315,104.8992,104.6573,104.6863,122989.0
2023-02-09 14:30:00,108.2,108.37,108.1,108.14,125356.0,104.7057,104.8702,104.6089,104.6476,125356.0
2023-02-09 15:00:00,108.15,108.16,107.61,107.62,129569.0,104.6573,104.667,104.1347,104.1444,129569.0
2023-02-09 15:30:00,107.61,107.79,107.28,107.54,662159.0,104.1347,104.3089,103.8154,104.067,662159.0
2023-02-10 09:30:00,107.14,108.09,106.9,108.04,109879.0,103.6799,104.5992,103.4477,104.5508,109879.0
2023-02-10 10:00:00,107.92,108.54,107.81,108.31,56215.0,104.4347,105.0347,104.3283,104.8121,56215.0
2023-02-10 10:30:00,108.36,108.59,108.15,108.57,59514.0,104.8605,105.0831,104.6573,105.0637,59514.0
2023-02-10 11:00:00,108.53,108.63,108.3,108.49,35957.0,105.025,105.1218,104.8024,104.9863,35957.0
2023-02-10 11:30:00,108.47,108.48,108.15,108.2,72097.0,104.967,104.9766,104.6573,104.7057,72097.0
2023-02-10 12:00:00,108.2,108.46,108.13,108.33,47735.0,104.7057,104.9573,104.6379,104.8315,47735.0
2023-02-10 12:30:00,108.34,108.49,108.23,108.43,30912.0,104.8411,104.9863,104.7347,104.9282,30912.0
2023-02-10 13:00:00,108.46,108.64,108.3,108.49,28010.0,104.9573,105.1315,104.8024,104.9863,28010.0
2023-02-10 13:30:00,108.47,108.55,108.34,108.34,29499.0,104.967,105.0444,104.8411,104.8411,29499.0
2023-02-10 14:00:00,108.34,108.37,108.16,108.21,34377.0,104.8411,104.8702,104.667,104.7153,34377.0
2023-02-10 14:30:00,108.21,108.36,108.15,108.28,38958.0,104.7153,104.8605,104.6573,104.7831,38958.0
2023-02-10 15:00:00,108.3,108.36,108.13,108.32,52955.0,104.8024,104.8605,104.6379,104.8218,52955.0
2023-02-10 15:30:00,108.33,108.89,108.3,108.7,215736.0,104.8315,105.3734,104.8024,105.1895,215736.0
2023-02-13 09:30:00,109.06,109.37,108.64,109.2,79591.0,105.5379,105.8379,105.1315,105.6734,79591.0
2023-02-13 10:00:00,109.22,109.23,108.81,108.89,76935.0,105.6927,105.7024,105.296,105.3734,76935.0
2023-02-13 10:30:00,108.91,109.33,108.79,109.15,66831.0,105.3927,105.7992,105.2766,105.625,66831.0
2023-02-13 11:00:00,109.13,109.13,108.83,108.95,30870.0,105.6056,105.6056,105.3153,105.4314,30870.0
2023-02-13 11:30:00,108.93,109.17,108.8,108.95,41771.0,105.4121,105.6443,105.2863,105.4314,41771.0
2023-02-13 12:00:00,108.94,109.05,108.76,108.92,34731.0,105.4218,105.5282,105.2476,105.4024,34731.0
2023-02-13 12:30:00,108.88,108.97,108.71,108.9,38193.0,105.3637,105.4508,105.1992,105.3831,38193.0
2023-02-13 13:00:00,108.89,108.93,108.74,108.8,30300.0,105.3734,105.4121,105.2282,105.2863,30300.0
2023-02-13 13:30:00,108.77,109.15,108.72,109.13,32839.0,105.2573,105.625,105.2089,105.6056,32839.0
2023-02-13 14:00:00,109.14,109.18,108.8,108.8,33248.0,105.6153,105.654,105.2863,105.2863,33248.0
2023-02-13 14:30:00,108.82,108.92,108.63,108.82,44147.0,105.3056,105.4024,105.1218,105.3056,44147.0
2023-02-13 15:00:00,108.82,109.06,108.71,109.03,73165.0,105.3056,105.5379,105.1992,105.5089,73165.0
2023-02-13 15:30:00,109.04,109.2,108.88,109.2,144004.0,105.5185,105.6734,105.3637,105.6734,144004.0
2023-02-14 09:30:00,109.07,109.71,108.81,109.62,40085.0,105.5476,106.1669,105.296,106.0798,40085.0
2023-02-14 10:00:00,109.63,110.05,109.63,109.68,23884.0,106.0895,106.4959,106.0895,106.1379,23884.0
2023-02-14 10:30:00,109.7,109.78,109.0,109.06,106154.0,106.1572,106.2346,105.4798,105.5379,106154.0
2023-02-14 11:00:00,109.03,109.31,108.49,108.57,310133.0,105.5089,105.7798,104.9863,105.0637,310133.0
2023-02-14 11:30:00,108.48,108.48,107.78,108.01,439181.0,104.9766,104.9766,104.2992,104.5218,439181.0
2023-02-14 12:00:00,107.93,108.5,107.93,108.37,36100.0,104.4444,104.996,104.4444,104.8702,36100.0
2023-02-14 12:30:00,108.36,108.55,108.11,108.32,16689.0,104.8605,105.0444,104.6186,104.8218,16689.0
2023-02-14 13:00:00,108.27,108.78,108.25,108.32,24838.0,104.7734,105.2669,104.7541,104.8218,24838.0
2023-02-14 13:30:00,108.32,108.63,108.3,108.4,20039.0,104.8218,105.1218,104.8024,104.8992,20039.0
2023-02-14 14:00:00,108.41,108.54,108.24,108.47,25166.0,104.9089,105.0347,104.7444,104.967,25166.0
2023-02-14 14:30:00,108.48,108.8,108.48,108.57,25819.0,104.9766,105.2863,104.9766,105.0637,25819.0
2023-02-14 15:00:00,108.58,108.65,108.41,108.58,40134.0,105.0734,105.1411,104.9089,105.0734,40134.0
2023-02-14 15:30:00,108.58,108.79,108.28,108.42,208470.0,105.0734,105.2766,104.7831,104.9186,208470.0
2023-02-15 09:30:00,108.07,108.58,107.61,108.58,340882.0,104.5799,105.0734,104.1347,105.0734,340882.0
2023-02-15 10:00:00,108.64,108.76,108.3,108.42,25809.0,105.1315,105.2476,104.8024,104.9186,25809.0
2023-02-15 10:30:00,108.48,108.84,108.48,108.68,26658.0,104.9766,105.325,104.9766,105.1702,26658.0
2023-02-15 11:00:00,108.69,108.89,108.56,108.89,19152.0,105.1798,105.3734,105.054,105.3734,19152.0
2023-02-15 11:30:00,108.88,108.91,108.65,108.79,36741.0,105.3637,105.3927,105.1411,105.2766,36741.0
2023-02-15 12:00:00,108.79,108.84,108.53,108.69,20853.0,105.2766,105.325,105.025,105.1798,20853.0
2023-02-15 12:30:00,108.67,108.93,108.67,108.83,17065.0,105.1605,105.4121,105.1605,105.3153,17065.0
2023-02-15 13:00:00,108.83,109.06,108.77,109.06,18947.0,105.3153,105.5379,105.2573,105.5379,18947.0
2023-02-15 13:30:00,109.05,109.26,108.91,108.99,29151.0,105.5282,105.7314,105.3927,105.4702,29151.0
2023-02-15 14:00:00,108.99,109.06,108.86,108.98,25850.0,105.4702,105.5379,105.3444,105.4605,25850.0
2023-02-15 14:30:00,108.98,109.05,108.68,108.69,22607.0,105.4605,105.5282,105.1702,105.1798,22607.0
2023-02-15 15:00:00,108.72,108.9,108.63,108.71,39131.0,105.2089,105.3831,105.1218,105.1992,39131.0
2023-02-15 15:30:00,108.72,108.78,108.52,108.66,213530.0,105.2089,105.2669,105.0153,105.1508,213530.0
2023-02-16 09:30:00,107.33,108.24,107.33,107.44,84897.0,103.8638,104.7444,103.8638,103.9702,84897.0
2023-02-16 10:00:00,107.4,107.62,107.3,107.55,86876.0,103.9315,104.1444,103.8347,104.0767,86876.0
2023-02-16 10:30:00,107.53,107.67,107.4,107.47,53489.0,104.0573,104.1928,103.9315,103.9992,53489.0
2023-02-16 11:00:00,107.49,107.67,107.31,107.63,79409.0,104.0186,104.1928,103.8444,104.1541,79409.0
2023-02-16 11:30:00,107.63,107.71,107.3,107.34,73241.0,104.1541,104.2315,103.8347,103.8734,73241.0
2023-02-16 12:00:00,107.37,107.47,107.27,107.4,58396.0,103.9025,103.9992,103.8057,103.9315,58396.0
2023-02-16 12:30:00,107.42,107.5,107.35,107.41,45738.0,103.9509,104.0283,103.8831,103.9412,45738.0
2023-02-16 13:00:00,107.41,107.5,107.19,107.26,47148.0,103.9412,104.0283,103.7283,103.796,47148.0
2023-02-16 13:30:00,107.27,107.53,107.2,107.44,60730.0,103.8057,104.0573,103.738,103.9702,60730.0
2023-02-16 14:00:00,107.44,107.79,107.42,107.6,34531.0,103.9702,104.3089,103.9509,104.125,34531.0
2023-02-16 14:30:00,107.61,107.7,107.49,107.55,25306.0,104.1347,104.2218,104.0186,104.0767,25306.0
2023-02-16 15:00:00,107.56,107.59,107.15,107.17,98762.0,104.0863,104.1154,103.6896,103.7089,98762.0
2023-02-16 15:30:00,107.19,107.31,106.98,107.15,884650.0,103.7283,103.8444,103.5251,103.6896,884650.0
2023-02-17 09:30:00,106.79,107.32,106.66,106.71,129580.0,103.3412,103.8541,103.2154,103.2638,129580.0
2023-02-17 10:00:00,106.76,107.21,106.76,107.02,40118.0,103.3122,103.7476,103.3122,103.5638,40118.0
2023-02-17 10:30:00,106.99,107.27,106.57,106.6,58553.0,103.5347,103.8057,103.1283,103.1573,58553.0
2023-02-17 11:00:00,106.54,106.62,106.29,106.35,35060.0,103.0993,103.1767,102.8574,102.9154,35060.0
2023-02-17 11:30:00,106.36,106.75,106.28,106.65,42361.0,102.9251,103.3025,102.8477,103.2057,42361.0
2023-02-17 12:00:00,106.65,106.87,106.64,106.8,79273.0,103.2057,103.4186,103.1961,103.3509,79273.0
2023-02-17 12:30:00,106.79,106.86,106.5,106.63,103313.0,103.3412,103.4089,103.0606,103.1864,103313.0
2023-02-17 13:00:00,106.61,106.91,106.6,106.85,69105.0,103.167,103.4573,103.1573,103.3993,69105.0
2023-02-17 13:30:00,106.85,107.28,106.83,107.16,30772.0,103.3993,103.8154,103.3799,103.6993,30772.0
2023-02-17 14:00:00,107.18,107.51,107.18,107.43,40616.0,103.7186,104.038,103.7186,103.9605,40616.0
2023-02-17 14:30:00,107.44,107.53,107.18,107.28,54234.0,103.9702,104.0573,103.7186,103.8154,54234.0
2023-02-17 15:00:00,107.28,107.34,107.15,107.25,97226.0,103.8154,103.8734,103.6896,103.7864,97226.0
2023-02-17 15:30:00,107.23,107.35,107.0,107.11,245260.0,103.767,103.8831,103.5444,103.6509,245260.0
2023-02-21 09:30:00,106.2,106.55,104.92,105.03,176671.0,102.7703,103.109,101.5316,101.638,176671.0
2023-02-21 10:00:00,105.01,105.07,103.97,104.11,123548.0,101.6187,101.6768,100.6123,100.7478,123548.0
2023-02-21 10:30:00,104.1,104.3,103.53,103.66,122064.0,100.7381,100.9316,100.1865,100.3123,122064.0
2023-02-21 11:00:00,103.66,104.19,103.65,103.93,102807.0,100.3123,100.8252,100.3026,100.5736,102807.0
2023-02-21 11:30:00,103.95,104.14,103.58,104.06,64763.0,100.5929,100.7768,100.2349,100.6994,64763.0
2023-02-21 12:00:00,104.03,104.15,103.66,103.82,220146.0,100.6703,100.7865,100.3123,100.4671,220146.0
2023-02-21 12:30:00,103.82,104.12,103.56,104.01,104807.0,100.4671,100.7574,100.2155,100.651,104807.0
2023-02-21 13:00:00,103.97,104.05,103.85,103.9,44326.0,100.6123,100.6897,100.4962,100.5445,44326.0
2023-02-21 13:30:00,103.94,104.14,103.84,104.03,75562.0,100.5832,100.7768,100.4865,100.6703,75562.0
2023-02-21 14:00:00,104.04,104.08,103.82,103.99,84721.0,100.68,100.7187,100.4671,100.6316,84721.0
2023-02-21 14:30:00,104.0,104.33,103.96,104.28,54924.0,100.6413,100.9607,100.6026,100.9123,54924.0
2023-02-21 15:00:00,104.28,104.42,104.14,104.31,87963.0,100.9123,101.0477,100.7768,100.9413,87963.0
2023-02-21 15:30:00,104.32,104.51,104.12,104.16,247276.0,100.951,101.1348,100.7574,100.7961,247276.0
2023-02-22 09:30:00,103.9,104.64,103.65,104.03,112605.0,100.5445,101.2606,100.3026,100.6703,112605.0
2023-02-22 10:00:00,104.05,104.06,103.23,103.65,237886.0,100.6897,100.6994,99.8962,100.3026,237886.0
2023-02-22 10:30:00,103.61,104.07,103.38,104.0,78663.0,100.2639,100.709,100.0413,100.6413,78663.0
2023-02-22 11:00:00,104.0,104.08,103.72,104.01,77250.0,100.6413,100.7187,100.3704,100.651,77250.0
2023-02-22 11:30:00,104.03,104.18,103.91,104.16,57972.0,100.6703,100.8155,100.5542,100.7961,57972.0
2023-02-22 12:00:00,104.15,104.5,104.09,104.31,57440.0,100.7865,101.1252,100.7284,100.9413,57440.0
2023-02-22 12:30:00,104.34,104.61,104.2,104.3,44976.0,100.9703,101.2316,100.8349,100.9316,44976.0
2023-02-22 13:00:00,104.27,104.42,104.12,104.39,29077.0,100.9026,101.0477,100.7574,101.0187,29077.0
2023-02-22 13:30:00,104.4,104.57,104.29,104.36,63628.0,101.0284,101.1929,100.9219,100.9897,63628.0
2023-02-22 14:00:00,104.38,104.62,104.07,104.13,52794.0,101.009,101.2413,100.709,100.7671,52794.0
2023-02-22 14:30:00,104.12,104.28,103.81,103.86,76321.0,100.7574,100.9123,100.4574,100.5058,76321.0
2023-02-22 15:00:00,103.83,104.01,103.7,103.84,95006.0,100.4768,100.651,100.351,100.4865,95006.0
2023-02-22 15:30:00,103.82,104.3,103.7,104.3,336580.0,100.4671,100.9316,100.351,100.9316,336580.0
2023-02-23 09:30:00,104.8,104.8,104.19,104.36,210110.0,101.4155,101.4155,100.8252,100.9897,210110.0
2023-02-23 10:00:00,104.45,104.95,104.45,104.92,150357.0,101.0768,101.5606,101.0768,101.5316,150357.0
2023-02-23 10:30:00,104.93,104.97,104.05,104.11,118665.0,101.5413,101.58,100.6897,100.7478,118665.0
2023-02-23 11:00:00,104.13,104.2,103.28,103.29,173905.0,100.7671,100.8349,99.9446,99.9542,173905.0
2023-02-23 11:30:00,103.25,103.53,102.76,102.85,88255.0,99.9155,100.1865,99.4414,99.5284,88255.0
2023-02-23 12:00:00,102.82,103.44,102.82,103.44,98358.0,99.4994,100.0994,99.4994,100.0994,98358.0
2023-02-23 12:30:00,103.42,103.76,103.31,103.73,91956.0,100.08,100.4091,99.9736,100.38,91956.0
2023-02-23 13:00:00,103.72,103.85,103.33,103.5,44875.0,100.3704,100.4962,99.9929,100.1575,44875.0
2023-02-23 13:30:00,103.5,103.5,103.29,103.44,41405.0,100.1575,100.1575,99.9542,100.0994,41405.0
2023-02-23 14:00:00,103.46,103.94,103.32,103.83,67306.0,100.1187,100.5832,99.9833,100.4768,67306.0
2023-02-23 14:30:00,103.83,104.05,103.81,103.85,51291.0,100.4768,100.6897,100.4574,100.4962,51291.0
2023-02-23 15:00:00,103.85,103.95,103.74,103.82,189825.0,100.4962,100.5929,100.3897,100.4671,189825.0
2023-02-23 15:30:00,103.81,103.87,103.5,103.77,388280.0,100.4574,100.5155,100.1575,100.4187,388280.0
2023-02-24 09:30:00,102.83,103.0,101.55,102.23,166952.0,99.5091,99.6736,98.2704,98.9285,166952.0
2023-02-24 10:00:00,102.34,102.74,102.32,102.68,154209.0,99.0349,99.422,99.0156,99.3639,154209.0
2023-02-24 10:30:00,102.65,102.65,102.23,102.38,56613.0,99.3349,99.3349,98.9285,99.0736,56613.0
2023-02-24 11:00:00,102.4,102.88,102.38,102.82,59118.0,99.093,99.5575,99.0736,99.4994,59118.0
2023-02-24 11:30:00,102.85,103.13,102.71,102.9,70785.0,99.5284,99.7994,99.393,99.5768,70785.0
2023-02-24 12:00:00,102.9,102.91,102.64,102.75,98995.0,99.5768,99.5865,99.3252,99.4317,98995.0
2023-02-24 12:30:00,102.77,102.84,102.44,102.5,46904.0,99.451,99.5188,99.1317,99.1898,46904.0
2023-02-24 13:00:00,102.46,102.61,102.41,102.51,51587.0,99.151,99.2962,99.1027,99.1994,51587.0
2023-02-24 13:30:00,102.51,102.87,102.44,102.68,144732.0,99.1994,99.5478,99.1317,99.3639,144732.0
2023-02-24 14:00:00,102.69,102.76,102.55,102.57,53584.0,99.3736,99.4414,99.2381,99.2575,53584.0
2023-02-24 14:30:00,102.54,102.8,102.34,102.74,67390.0,99.2285,99.4801,99.0349,99.422,67390.0
2023-02-24 15:00:00,102.76,102.94,102.68,102.69,184501.0,99.4414,99.6155,99.3639,99.3736,184501.0
2023-02-24 15:30:00,102.67,102.74,102.38,102.5,317159.0,99.3543,99.422,99.0736,99.1898,317159.0
2023-02-27 09:30:00,102.94,103.59,101.91,102.21,131784.0,99.6155,100.2446,98.6188,98.9091,131784.0
2023-02-27 10:00:00,102.25,102.8,102.25,102.59,132113.0,98.9478,99.4801,98.9478,99.2768,132113.0
2023-02-27 10:30:00,102.61,102.61,101.87,101.96,121356.0,99.2962,99.2962,98.5801,98.6672,121356.0
2023-02-27 11:00:00,101.97,102.09,101.5,101.59,131492.0,98.6769,98.793,98.222,98.3091,131492.0
2023-02-27 11:30:00,101.57,101.72,101.39,101.56,81334.0,98.2898,98.4349,98.1156,98.2801,81334.0
2023-02-27 12:00:00,101.56,101.62,101.21,101.34,61115.0,98.2801,98.3382,97.9414,98.0672,61115.0
2023-02-27 12:30:00,101.32,101.45,101.2,101.2,62978.0,98.0479,98.1737,97.9317,97.9317,62978.0
2023-02-27 13:00:00,101.2,101.58,101.2,101.33,131783.0,97.9317,98.2995,97.9317,98.0575,131783.0
2023-02-27 13:30:00,101.34,101.46,101.11,101.46,138428.0,98.0672,98.1833,97.8446,98.1833,138428.0
2023-02-27 14:00:00,101.51,102.3,101.27,101.68,380963.0,98.2317,98.9962,97.9995,98.3962,380963.0
2023-02-27 14:30:00,101.59,102.03,101.44,101.68,284526.0,98.3091,98.7349,98.164,98.3962,284526.0
2023-02-27 15:00:00,101.68,101.93,101.47,101.57,131417.0,98.3962,98.6382,98.193,98.2898,131417.0
2023-02-27 15:30:00,101.58,101.78,101.26,101.51,698230.0,98.2995,98.493,97.9898,98.2317,698230.0
2023-02-28 09:30:00,101.32,101.73,100.87,101.55,209644.0,98.0479,98.4446,97.6124,98.2704,209644.0
2023-02-28 10:00:00,101.56,101.67,101.25,101.65,187981.0,98.2801,98.3866,97.9801,98.3672,187981.0
2023-02-28 10:30:00,101.65,102.0,101.6,101.98,201734.0,98.3672,98.7059,98.3188,98.6865,201734.0
2023-02-28 11:00:00,101.96,102.42,101.96,102.18,207824.0,98.6672,99.1123,98.6672,98.8801,207824.0
2023-02-28 11:30:00,102.19,102.38,102.11,102.28,92106.0,98.8898,99.0736,98.8123,98.9769,92106.0
2023-02-28 12:00:00,102.29,102.35,102.16,102.3,91337.0,98.9865,99.0446,98.8607,98.9962,91337.0
2023-02-28 12:30:00,102.29,102.35,102.16,102.16,54249.0,98.9865,99.0446,98.8607,98.8607,54249.0
2023-02-28 13:00:00,102.17,102.25,102.08,102.15,85697.0,98.8704,98.9478,98.7833,98.8511,85697.0
2023-02-28 13:30:00,102.16,102.38,102.14,102.23,109114.0,98.8607,99.0736,98.8414,98.9285,109114.0
2023-02-28 14:00:00,102.24,102.33,102.04,102.11,56340.0,98.9381,99.0252,98.7446,98.8123,56340.0
2023-02-28 14:30:00,102.12,102.19,101.97,102.0,147338.0,98.822,98.8898,98.6769,98.7059,147338.0
2023-02-28 15:00:00,101.98,102.01,101.75,101.77,103825.0,98.6865,98.7156,98.464,98.4833,103825.0
2023-02-28 15:30:00,101.74,102.02,101.61,101.75,401905.0,98.4543,98.7253,98.3285,98.464,401905.0
2023-03-01 09:30:00,101.71,102.05,101.34,101.92,178996.0,98.4253,98.7543,98.0672,98.6285,178996.0
2023-03-01 10:00:00,102.12,102.12,101.01,101.32,90565.0,98.822,98.822,97.7479,98.0479,90565.0
2023-03-01 10:30:00,101.28,101.72,101.05,101.72,108719.0,98.0092,98.4349,97.7866,98.4349,108719.0
2023-03-01 11:00:00,101.67,101.67,100.8,100.99,48757.0,98.3866,98.3866,97.5447,97.7285,48757.0
2023-03-01 11:30:00,101.0,101.56,100.99,101.37,60028.0,97.7382,98.2801,97.7285,98.0962,60028.0
2023-03-01 12:00:00,101.36,101.5,101.16,101.17,55985.0,98.0866,98.222,97.893,97.9027,55985.0
2023-03-01 12:30:00,101.17,101.32,101.0,101.24,36268.0,97.9027,98.0479,97.7382,97.9704,36268.0
2023-03-01 13:00:00,101.19,101.19,100.94,101.03,53224.0,97.9221,97.9221,97.6801,97.7672,53224.0
2023-03-01 13:30:00,101.03,101.23,100.96,101.04,34788.0,97.7672,97.9608,97.6995,97.7769,34788.0
2023-03-01 14:00:00,101.01,101.02,100.75,100.8,63947.0,97.7479,97.7575,97.4963,97.5447,63947.0
2023-03-01 14:30:00,100.79,100.93,100.63,100.74,49849.0,97.535,97.6705,97.3801,97.4866,49849.0
2023-03-01 15:00:00,100.72,101.03,100.72,101.0,110866.0,97.4672,97.7672,97.4672,97.7382,110866.0
2023-03-01 15:30:00,100.99,101.15,100.87,100.9,359610.0,97.7285,97.8834,97.6124,97.6414,359610.0
2023-03-02 09:30:00,100.26,100.99,100.18,100.79,141821.0,97.0221,97.7285,96.9447,97.535,141821.0
2023-03-02 10:00:00,100.77,101.08,100.49,101.0,111331.0,97.5156,97.8156,97.2447,97.7382,111331.0
2023-03-02 10:30:00,100.98,101.29,100.87,101.22,1982710.0,97.7188,98.0188,97.6124,97.9511,1982710.0
2023-03-02 11:00:00,101.23,101.81,101.22,101.69,360486.0,97.9608,98.522,97.9511,98.4059,360486.0
2023-03-02 11:30:00,101.69,101.88,101.4,101.7,90680.0,98.4059,98.5898,98.1253,98.4156,90680.0
2023-03-02 12:00:00,101.71,102.14,101.7,101.98,134668.0,98.4253,98.8414,98.4156,98.6865,134668.0
2023-03-02 12:30:00,101.98,102.0,101.68,101.79,102251.0,98.6865,98.7059,98.3962,98.5027,102251.0
2023-03-02 13:00:00,101.78,101.88,101.63,101.86,108908.0,98.493,98.5898,98.3478,98.5704,108908.0
2023-03-02 13:30:00,101.86,102.25,101.84,102.25,163326.0,98.5704,98.9478,98.5511,98.9478,163326.0
2023-03-02 14:00:00,102.25,102.32,102.0,102.21,169689.0,98.9478,99.0156,98.7059,98.9091,169689.0
2023-03-02 14:30:00,102.22,102.38,102.15,102.36,149526.0,98.9188,99.0736,98.8511,99.0543,149526.0
2023-03-02 15:00:00,102.35,102.61,102.23,102.45,223961.0,99.0446,99.2962,98.9285,99.1414,223961.0
2023-03-02 15:30:00,102.44,102.76,102.4,102.71,501444.0,99.1317,99.4414,99.093,99.393,501444.0
2023-03-03 09:30:00,102.87,102.87,101.93,102.7,159214.0,99.5478,99.5478,98.6382,99.3833,159214.0
2023-03-03 10:00:00,102.69,102.78,102.21,102.55,119381.0,99.3736,99.4607,98.9091,99.2381,119381.0
2023-03-03 10:30:00,102.53,102.54,102.01,102.14,105043.0,99.2188,99.2285,98.7156,98.8414,105043.0
2023-03-03 11:00:00,102.14,102.52,102.09,102.48,104238.0,98.8414,99.2091,98.793,99.1704,104238.0
2023-03-03 11:30:00,102.47,102.51,102.2,102.44,82233.0,99.1607,99.1994,98.8994,99.1317,82233.0
2023-03-03 12:00:00,102.44,102.6,102.4,102.49,73734.0,99.1317,99.2865,99.093,99.1801,73734.0
2023-03-03 12:30:00,102.5,102.52,102.25,102.47,84479.0,99.1898,99.2091,98.9478,99.1607,84479.0
2023-03-03 13:00:00,102.46,102.57,102.36,102.4,142906.0,99.151,99.2575,99.0543,99.093,142906.0
2023-03-03 13:30:00,102.4,102.41,102.22,102.3,68812.0,99.093,99.1027,98.9188,98.9962,68812.0
2023-03-03 14:00:00,102.3,102.54,102.23,102.5,172612.0,98.9962,99.2285,98.9285,99.1898,172612.0
2023-03-03 14:30:00,102.49,102.52,102.28,102.36,97234.0,99.1801,99.2091,98.9769,99.0543,97234.0
2023-03-03 15:00:00,102.37,102.58,102.32,102.4,206000.0,99.064,99.2672,99.0156,99.093,206000.0
2023-03-03 15:30:00,102.41,102.52,102.18,102.45,367401.0,99.1027,99.2091,98.8801,99.1414,367401.0
2023-03-06 09:30:00,102.9,104.17,102.55,104.17,151393.0,99.5768,100.8058,99.2381,100.8058,151393.0
2023-03-06 10:00:00,104.14,104.29,103.87,104.1,106968.0,100.7768,100.9219,100.5155,100.7381,106968.0
2023-03-06 10:30:00,104.08,104.37,103.87,103.95,77023.0,100.7187,100.9994,100.5155,100.5929,77023.0
2023-03-06 11:00:00,103.95,104.22,103.72,103.73,88934.0,100.5929,100.8542,100.3704,100.38,88934.0
2023-03-06 11:30:00,103.75,103.85,103.54,103.67,59403.0,100.3994,100.4962,100.1962,100.322,59403.0
2023-03-06 12:00:00,103.68,103.83,103.56,103.56,47357.0,100.3316,100.4768,100.2155,100.2155,47357.0
2023-03-06 12:30:00,103.55,103.64,103.46,103.56,100540.0,100.2058,100.2929,100.1187,100.2155,100540.0
2023-03-06 13:00:00,103.54,103.56,103.37,103.48,37035.0,100.1962,100.2155,100.0317,100.1381,37035.0
2023-03-06 13:30:00,103.48,103.7,103.2,103.21,81912.0,100.1381,100.351,99.8671,99.8768,81912.0
2023-03-06 14:00:00,103.19,103.42,103.17,103.26,85925.0,99.8575,100.08,99.8381,99.9252,85925.0
2023-03-06 14:30:00,103.27,103.29,102.99,103.08,74782.0,99.9349,99.9542,99.6639,99.751,74782.0
2023-03-06 15:00:00,103.08,103.16,102.87,102.95,119191.0,99.751,99.8284,99.5478,99.6252,119191.0
2023-03-06 15:30:00,102.96,103.33,102.95,103.26,286626.0,99.6349,99.9929,99.6252,99.9252,286626.0
2023-03-07 09:30:00,104.28,106.12,103.9,105.93,483248.0,100.9123,102.6928,100.5445,102.509,483248.0
2023-03-07 10:00:00,105.93,105.93,104.73,104.89,323337.0,102.509,102.509,101.3477,101.5026,323337.0
2023-03-07 10:30:00,104.89,105.07,103.96,104.06,199819.0,101.5026,101.6768,100.6026,100.6994,199819.0
2023-03-07 11:00:00,104.03,104.44,103.95,104.35,204178.0,100.6703,101.0671,100.5929,100.98,204178.0
2023-03-07 11:30:00,104.34,104.88,104.34,104.63,181399.0,100.9703,101.4929,100.9703,101.251,181399.0
2023-03-07 12:00:00,104.62,105.11,104.53,105.02,331800.0,101.2413,101.7155,101.1542,101.6284,331800.0
2023-03-07 12:30:00,105.03,105.2,104.1,104.14,224471.0,101.638,101.8026,100.7381,100.7768,224471.0
2023-03-07 13:00:00,104.14,104.15,103.36,103.38,76650.0,100.7768,100.7865,100.022,100.0413,76650.0
2023-03-07 13:30:00,103.37,103.38,102.99,103.15,109444.0,100.0317,100.0413,99.6639,99.8188,109444.0
2023-03-07 14:00:00,103.14,103.27,102.92,102.98,90918.0,99.8091,99.9349,99.5962,99.6543,90918.0
2023-03-07 14:30:00,102.97,103.07,102.75,102.88,110265.0,99.6446,99.7413,99.4317,99.5575,110265.0
2023-03-07 15:00:00,102.9,103.19,102.83,103.09,153043.0,99.5768,99.8575,99.5091,99.7607,153043.0
2023-03-07 15:30:00,103.09,103.36,102.91,102.97,558714.0,99.7607,100.022,99.5865,99.6446,558714.0
2023-03-08 09:30:00,103.0,103.63,102.96,103.12,141988.0,99.6736,100.2833,99.6349,99.7897,141988.0
2023-03-08 10:00:00,103.13,103.37,102.83,103.12,122534.0,99.7994,100.0317,99.5091,99.7897,122534.0
2023-03-08 10:30:00,103.11,103.19,102.61,102.65,84017.0,99.7801,99.8575,99.2962,99.3349,84017.0
2023-03-08 11:00:00,102.69,103.08,102.64,102.98,65820.0,99.3736,99.751,99.3252,99.6543,65820.0
2023-03-08 11:30:00,102.99,103.28,102.81,103.17,161972.0,99.6639,99.9446,99.4897,99.8381,161972.0
2023-03-08 12:00:00,103.19,103.19,102.67,102.79,37022.0,99.8575,99.8575,99.3543,99.4704,37022.0
2023-03-08 12:30:00,102.77,102.77,102.45,102.51,28650.0,99.451,99.451,99.1414,99.1994,28650.0
2023-03-08 13:00:00,102.51,102.68,102.41,102.58,147913.0,99.1994,99.3639,99.1027,99.2672,147913.0
2023-03-08 13:30:00,102.54,102.6,102.17,102.36,109130.0,99.2285,99.2865,98.8704,99.0543,109130.0
2023-03-08 14:00:00,102.37,102.49,102.31,102.39,48157.0,99.064,99.1801,99.0059,99.0833,48157.0
2023-03-08 14:30:00,102.38,102.46,102.18,102.29,57454.0,99.0736,99.151,98.8801,98.9865,57454.0
2023-03-08 15:00:00,102.3,102.41,102.25,102.4,56936.0,98.9962,99.1027,98.9478,99.093,56936.0
2023-03-08 15:30:00,102.4,102.8,102.39,102.62,372522.0,99.093,99.4801,99.0833,99.3059,372522.0
2023-03-09 09:30:00,102.7,102.83,102.05,102.41,286930.0,99.3833,99.5091,98.7543,99.1027,286930.0
2023-03-09 10:00:00,102.42,102.6,102.0,102.08,64158.0,99.1123,99.2865,98.7059,98.7833,64158.0
2023-03-09 10:30:00,102.09,102.46,102.09,102.3,147926.0,98.793,99.151,98.793,98.9962,147926.0
2023-03-09 11:00:00,102.29,102.31,101.8,101.85,59353.0,98.9865,99.0059,98.5124,98.5607,59353.0
2023-03-09 11:30:00,101.87,101.9,101.5,101.61,48250.0,98.5801,98.6091,98.222,98.3285,48250.0
2023-03-09 12:00:00,101.61,101.84,101.44,101.84,43151.0,98.3285,98.5511,98.164,98.5511,43151.0
2023-03-09 12:30:00,101.85,101.92,101.53,101.55,41074.0,98.5607,98.6285,98.2511,98.2704,41074.0
2023-03-09 13:00:00,101.54,101.69,100.98,101.02,56539.0,98.2608,98.4059,97.7188,97.7575,56539.0
2023-03-09 13:30:00,100.98,101.13,100.86,100.97,146971.0,97.7188,97.864,97.6027,97.7092,146971.0
2023-03-09 14:00:00,101.0,101.03,100.69,100.85,132308.0,97.7382,97.7672,97.4382,97.593,132308.0
2023-03-09 14:30:00,100.86,100.93,100.36,100.38,69489.0,97.6027,97.6705,97.1189,97.1382,69489.0
2023-03-09 15:00:00,100.41,100.46,99.55,99.78,167565.0,97.1672,97.2156,96.335,96.5576,167565.0
2023-03-09 15:30:00,99.78,100.51,99.7,100.1,383007.0,96.5576,97.264,96.4802,96.8673,383007.0
2023-03-10 09:30:00,99.4,99.72,96.71,97.21,256591.0,96.1899,96.4995,93.5867,94.0706,256591.0
2023-03-10 10:00:00,97.22,97.54,96.34,97.24,283608.0,94.0803,94.3899,93.2287,94.0996,283608.0
2023-03-10 10:30:00,97.27,97.52,96.58,97.18,252657.0,94.1287,94.3706,93.4609,94.0416,252657.0
2023-03-10 11:00:00,97.16,97.77,96.84,97.71,231372.0,94.0222,94.6125,93.7125,94.5544,231372.0
2023-03-10 11:30:00,97.7,97.8,96.64,96.68,194181.0,94.5448,94.6415,93.519,93.5577,194181.0
2023-03-10 12:00:00,96.66,96.74,95.87,96.15,127649.0,93.5384,93.6158,92.7739,93.0448,127649.0
2023-03-10 12:30:00,96.17,96.53,95.6,95.71,117789.0,93.0642,93.4126,92.5126,92.619,117789.0
2023-03-10 13:00:00,95.75,95.94,95.16,95.27,146503.0,92.6577,92.8416,92.0868,92.1932,146503.0
2023-03-10 13:30:00,95.23,95.31,94.72,94.83,136005.0,92.1545,92.232,91.661,91.7675,136005.0
2023-03-10 14:00:00,94.89,95.54,94.88,95.02,119466.0,91.8255,92.4545,91.8158,91.9513,119466.0
2023-03-10 14:30:00,95.05,96.13,95.05,95.83,133847.0,91.9804,93.0255,91.9804,92.7352,133847.0
2023-03-10 15:00:00,95.82,95.88,95.29,95.55,145462.0,92.7255,92.7835,92.2126,92.4642,145462.0
2023-03-10 15:30:00,95.56,95.56,94.83,95.39,674404.0,92.4739,92.4739,91.7675,92.3094,674404.0
2023-03-13 09:30:00,94.4,97.33,94.16,97.13,259168.0,91.3513,94.1867,91.1191,93.9932,259168.0
2023-03-13 10:00:00,97.14,97.14,95.99,96.38,173985.0,94.0029,94.0029,92.89,93.2674,173985.0
2023-03-13 10:30:00,96.41,96.81,96.0,96.65,184466.0,93.2964,93.6835,92.8997,93.5287,184466.0
2023-03-13 11:00:00,96.66,98.03,96.6,97.95,178248.0,93.5384,94.8641,93.4803,94.7867,178248.0
2023-03-13 11:30:00,97.99,98.05,97.09,97.45,131702.0,94.8254,94.8835,93.9545,94.3028,131702.0
2023-03-13 12:00:00,97.51,97.86,97.13,97.43,85876.0,94.3609,94.6996,93.9932,94.2835,85876.0
2023-03-13 12:30:00,97.41,97.52,96.63,96.71,117637.0,94.2641,94.3706,93.5093,93.5867,117637.0
2023-03-13 13:00:00,96.7,97.32,96.41,97.28,98377.0,93.5771,94.177,93.2964,94.1383,98377.0
2023-03-13 13:30:00,97.2,97.8,97.13,97.59,103309.0,94.0609,94.6415,93.9932,94.4383,103309.0
2023-03-13 14:00:00,97.6,97.9,97.43,97.7,115935.0,94.448,94.7383,94.2835,94.5448,115935.0
2023-03-13 14:30:00,97.71,98.08,97.65,97.84,94642.0,94.5544,94.9125,94.4964,94.6802,94642.0
2023-03-13 15:00:00,97.81,98.18,97.31,97.56,293200.0,94.6512,95.0093,94.1674,94.4093,293200.0
2023-03-13 15:30:00,97.55,97.86,97.49,97.7,743280.0,94.3996,94.6996,94.3416,94.5448,743280.0
2023-03-14 09:30:00,99.33,99.77,98.37,99.05,247229.0,96.1221,96.5479,95.1931,95.8512,247229.0
2023-03-14 10:00:00,98.98,99.05,98.56,98.87,128476.0,95.7834,95.8512,95.377,95.677,128476.0
2023-03-14 10:30:00,98.88,99.4,98.67,99.21,231562.0,95.6867,96.1899,95.4834,96.006,231562.0
2023-03-14 11:00:00,99.25,99.52,98.97,99.29,115024.0,96.0447,96.306,95.7738,96.0834,115024.0
2023-03-14 11:30:00,99.29,99.39,99.15,99.36,77015.0,96.0834,96.1802,95.9479,96.1512,77015.0
2023-03-14 12:00:00,99.36,99.46,99.06,99.07,93681.0,96.1512,96.2479,95.8608,95.8705,93681.0
2023-03-14 12:30:00,99.07,99.24,98.88,98.97,68349.0,95.8705,96.035,95.6867,95.7738,68349.0
2023-03-14 13:00:00,98.97,99.03,98.41,98.68,101766.0,95.7738,95.8318,95.2318,95.4931,101766.0
2023-03-14 13:30:00,98.66,98.79,98.52,98.67,74334.0,95.4738,95.5996,95.3383,95.4834,74334.0
2023-03-14 14:00:00,98.69,98.76,98.21,98.62,78727.0,95.5028,95.5705,95.0383,95.4351,78727.0
2023-03-14 14:30:00,98.59,99.07,98.56,98.92,114825.0,95.406,95.8705,95.377,95.7254,114825.0
2023-03-14 15:00:00,98.92,99.08,98.22,98.29,138448.0,95.7254,95.8802,95.048,95.1157,138448.0
2023-03-14 15:30:00,98.27,98.98,98.23,98.82,398887.0,95.0964,95.7834,95.0577,95.6286,398887.0
2023-03-15 09:30:00,96.98,98.56,96.98,97.77,171114.0,93.848,95.377,93.848,94.6125,171114.0
2023-03-15 10:00:00,97.77,98.0,97.46,97.51,115458.0,94.6125,94.8351,94.3125,94.3609,115458.0
2023-03-15 10:30:00,97.53,97.8,97.07,97.52,95578.0,94.3803,94.6415,93.9351,94.3706,95578.0
2023-03-15 11:00:00,97.48,97.57,97.19,97.32,87744.0,94.3319,94.419,94.0512,94.177,87744.0
2023-03-15 11:30:00,97.33,97.56,97.06,97.1,107915.0,94.1867,94.4093,93.9254,93.9641,107915.0
2023-03-15 12:00:00,97.14,97.15,96.77,97.04,92880.0,94.0029,94.0125,93.6448,93.9061,92880.0
2023-03-15 12:30:00,97.06,97.24,96.73,96.81,104729.0,93.9254,94.0996,93.6061,93.6835,104729.0
2023-03-15 13:00:00,96.8,97.45,96.78,97.38,77941.0,93.6738,94.3028,93.6545,94.2351,77941.0
2023-03-15 13:30:00,97.35,97.45,96.89,97.27,97806.0,94.2061,94.3028,93.7609,94.1287,97806.0
2023-03-15 14:00:00,97.25,97.89,96.79,97.68,83956.0,94.1093,94.7286,93.6642,94.5254,83956.0
2023-03-15 14:30:00,97.69,97.81,97.15,97.53,237505.0,94.5351,94.6512,94.0125,94.3803,237505.0
2023-03-15 15:00:00,97.51,97.72,97.13,97.38,441776.0,94.3609,94.5641,93.9932,94.2351,441776.0
2023-03-15 15:30:00,97.37,97.57,96.94,97.56,728685.0,94.2254,94.419,93.8093,94.4093,728685.0
2023-03-16 09:30:00,96.48,97.46,96.2,97.33,170138.0,93.7593,94.7117,93.4872,94.5854,170138.0
2023-03-16 10:00:00,97.36,97.83,97.14,97.72,123108.0,94.6145,95.0713,94.4007,94.9644,123108.0
2023-03-16 10:30:00,97.74,99.01,97.58,98.8,145989.0,94.9838,96.218,94.8283,96.0139,145989.0
2023-03-16 11:00:00,98.85,99.66,98.68,99.53,213351.0,96.0625,96.8497,95.8973,96.7233,213351.0
2023-03-16 11:30:00,99.54,99.92,99.38,99.81,63851.0,96.7331,97.1023,96.5776,96.9954,63851.0
2023-03-16 12:00:00,99.78,99.86,99.41,99.72,71577.0,96.9663,97.044,96.6067,96.908,71577.0
2023-03-16 12:30:00,99.71,100.0,99.31,99.75,74959.0,96.8983,97.1801,96.5095,96.9371,74959.0
2023-03-16 13:00:00,99.73,99.99,99.54,99.83,114834.0,96.9177,97.1704,96.7331,97.0149,114834.0
2023-03-16 13:30:00,99.81,99.83,99.44,99.55,91671.0,96.9954,97.0149,96.6359,96.7428,91671.0
2023-03-16 14:00:00,99.54,99.6,99.01,99.12,82466.0,96.7331,96.7914,96.218,96.3249,82466.0
2023-03-16 14:30:00,99.15,99.43,98.93,99.32,95022.0,96.354,96.6262,96.1403,96.5193,95022.0
2023-03-16 15:00:00,99.34,99.42,99.09,99.21,100567.0,96.5387,96.6164,96.2957,96.4124,100567.0
2023-03-16 15:30:00,99.22,99.5,99.02,99.27,392649.0,96.4221,96.6942,96.2277,96.4707,392649.0
2023-03-17 09:30:00,98.79,99.56,98.05,98.07,639331.0,96.0042,96.7525,95.2851,95.3045,639331.0
2023-03-17 10:00:00,98.07,98.62,97.52,97.67,129714.0,95.3045,95.839,94.77,94.9158,129714.0
2023-03-17 10:30:00,97.66,97.72,97.09,97.42,84823.0,94.9061,94.9644,94.3521,94.6728,84823.0
2023-03-17 11:00:00,97.39,97.42,96.93,97.01,91007.0,94.6437,94.6728,94.1967,94.2744,91007.0
2023-03-17 11:30:00,97.02,97.14,96.43,96.6,82339.0,94.2841,94.4007,93.7108,93.876,82339.0
2023-03-17 12:00:00,96.62,97.57,96.61,97.47,95641.0,93.8954,94.8186,93.8857,94.7214,95641.0
2023-03-17 12:30:00,97.44,97.67,97.03,97.06,99759.0,94.6923,94.9158,94.2938,94.323,99759.0
2023-03-17 13:00:00,97.06,97.42,96.99,97.26,55317.0,94.323,94.6728,94.255,94.5173,55317.0
2023-03-17 13:30:00,97.26,97.52,97.08,97.5,69978.0,94.5173,94.77,94.3424,94.7506,69978.0
2023-03-17 14:00:00,97.52,97.61,97.05,97.12,76182.0,94.77,94.8575,94.3133,94.3813,76182.0
2023-03-17 14:30:00,97.12,97.53,97.07,97.52,91164.0,94.3813,94.7797,94.3327,94.77,91164.0
2023-03-17 15:00:00,97.55,97.76,97.37,97.66,136698.0,94.7992,95.0032,94.6242,94.9061,136698.0
2023-03-17 15:30:00,97.65,97.65,96.76,96.99,605879.0,94.8963,94.8963,94.0314,94.255,605879.0
2023-03-20 09:30:00,97.36,98.24,97.29,98.08,141531.0,94.6145,95.4697,94.5465,95.3142,141531.0
2023-03-20 10:00:00,98.05,98.26,96.94,97.08,105372.0,95.2851,95.4891,94.2064,94.3424,105372.0
2023-03-20 10:30:00,97.1,97.14,96.8,97.09,104360.0,94.3619,94.4007,94.0703,94.3521,104360.0
2023-03-20 11:00:00,97.09,97.27,96.94,97.27,121984.0,94.3521,94.5271,94.2064,94.5271,121984.0
2023-03-20 11:30:00,97.29,97.53,97.12,97.32,86231.0,94.5465,94.7797,94.3813,94.5757,86231.0
2023-03-20 12:00:00,97.3,97.34,96.86,97.22,89858.0,94.5562,94.5951,94.1286,94.4785,89858.0
2023-03-20 12:30:00,97.22,97.59,97.17,97.46,55313.0,94.4785,94.838,94.4299,94.7117,55313.0
2023-03-20 13:00:00,97.48,97.8,97.47,97.63,59407.0,94.7311,95.0421,94.7214,94.8769,59407.0
2023-03-20 13:30:00,97.61,97.67,97.31,97.35,72974.0,94.8575,94.9158,94.5659,94.6048,72974.0
2023-03-20 14:00:00,97.36,97.49,97.23,97.45,55730.0,94.6145,94.7409,94.4882,94.702,55730.0
2023-03-20 14:30:00,97.45,97.47,97.07,97.3,72515.0,94.702,94.7214,94.3327,94.5562,72515.0
2023-03-20 15:00:00,97.3,97.72,97.25,97.72,109398.0,94.5562,94.9644,94.5076,94.9644,109398.0
2023-03-20 15:30:00,97.71,98.22,97.69,98.09,372593.0,94.9547,95.4503,94.9352,95.3239,372593.0
2023-03-21 09:30:00,99.3,99.48,98.87,99.32,118086.0,96.4998,96.6747,96.0819,96.5193,118086.0
2023-03-21 10:00:00,99.35,99.53,98.91,98.95,84120.0,96.5484,96.7233,96.1208,96.1597,84120.0
2023-03-21 10:30:00,98.97,99.52,98.96,99.19,66894.0,96.1791,96.7136,96.1694,96.3929,66894.0
2023-03-21 11:00:00,99.2,99.64,99.2,99.48,99146.0,96.4026,96.8302,96.4026,96.6747,99146.0
2023-03-21 11:30:00,99.47,99.54,99.26,99.41,74047.0,96.665,96.7331,96.4609,96.6067,74047.0
2023-03-21 12:00:00,99.4,99.89,99.39,99.84,40266.0,96.597,97.0732,96.5873,97.0246,40266.0
2023-03-21 12:30:00,99.87,99.96,99.67,99.72,69152.0,97.0537,97.1412,96.8594,96.908,69152.0
2023-03-21 13:00:00,99.72,99.9,99.6,99.61,42435.0,96.908,97.0829,96.7914,96.8011,42435.0
2023-03-21 13:30:00,99.6,99.76,99.33,99.34,57112.0,96.7914,96.9468,96.529,96.5387,57112.0
2023-03-21 14:00:00,99.32,99.57,99.28,99.51,61610.0,96.5193,96.7622,96.4804,96.7039,61610.0
2023-03-21 14:30:00,99.52,99.56,99.36,99.5,37855.0,96.7136,96.7525,96.5581,96.6942,37855.0
2023-03-21 15:00:00,99.44,99.91,99.43,99.68,52989.0,96.6359,97.0926,96.6262,96.8691,52989.0
2023-03-21 15:30:00,99.69,100.09,99.63,99.76,212007.0,96.8788,97.2675,96.8205,96.9468,212007.0
2023-03-22 09:30:00,100.34,100.34,99.29,99.49,107303.0,97.5105,97.5105,96.4901,96.6845,107303.0
2023-03-22 10:00:00,99.48,99.86,99.26,99.79,134493.0,96.6747,97.044,96.4609,96.976,134493.0
2023-03-22 10:30:00,99.79,99.86,99.34,99.41,111580.0,96.976,97.044,96.5387,96.6067,111580.0
2023-03-22 11:00:00,99.41,99.49,98.93,99.01,66222.0,96.6067,96.6845,96.1403,96.218,66222.0
2023-03-22 11:30:00,99.0,99.08,98.81,98.95,47796.0,96.2083,96.286,96.0236,96.1597,47796.0
2023-03-22 12:00:00,98.95,99.17,98.85,99.05,34848.0,96.1597,96.3735,96.0625,96.2569,34848.0
2023-03-22 12:30:00,99.06,99.08,98.77,98.78,36407.0,96.2666,96.286,95.9848,95.9945,36407.0
2023-03-22 13:00:00,98.77,98.8,98.56,98.76,40346.0,95.9848,96.0139,95.7807,95.975,40346.0
2023-03-22 13:30:00,98.8,99.1,98.75,99.08,38846.0,96.0139,96.3055,95.9653,96.286,38846.0
2023-03-22 14:00:00,99.1,99.66,99.02,99.17,78175.0,96.3055,96.8497,96.2277,96.3735,78175.0
2023-03-22 14:30:00,99.17,99.82,98.71,98.96,124080.0,96.3735,97.0052,95.9265,96.1694,124080.0
2023-03-22 15:00:00,98.92,99.12,98.17,98.91,114667.0,96.1305,96.3249,95.4017,96.1208,114667.0
2023-03-22 15:30:00,98.91,98.96,97.32,97.35,256354.0,96.1208,96.1694,94.5757,94.6048,256354.0
2023-03-23 09:30:00,97.36,97.61,96.31,96.99,150118.0,94.6145,94.8575,93.5941,94.255,150118.0
2023-03-23 10:00:00,96.96,97.25,96.82,96.93,133086.0,94.2258,94.5076,94.0898,94.1967,133086.0
2023-03-23 10:30:00,96.95,97.4,96.83,97.29,112978.0,94.2161,94.6534,94.0995,94.5465,112978.0
2023-03-23 11:00:00,97.3,97.51,97.16,97.23,168185.0,94.5562,94.7603,94.4202,94.4882,168185.0
2023-03-23 11:30:00,97.26,97.62,97.21,97.49,184046.0,94.5173,94.8672,94.4688,94.7409,184046.0
2023-03-23 12:00:00,97.48,97.7,97.43,97.45,176019.0,94.7311,94.9449,94.6826,94.702,176019.0
2023-03-23 12:30:00,97.47,97.56,97.09,97.17,145647.0,94.7214,94.8089,94.3521,94.4299,145647.0
2023-03-23 13:00:00,97.16,97.17,96.58,96.69,77893.0,94.4202,94.4299,93.8565,93.9634,77893.0
2023-03-23 13:30:00,96.68,97.26,96.65,97.07,131172.0,93.9537,94.5173,93.9245,94.3327,131172.0
2023-03-23 14:00:00,97.08,97.22,96.38,96.38,121703.0,94.3424,94.4785,93.6622,93.6622,121703.0
2023-03-23 14:30:00,96.35,96.6,95.91,96.16,124956.0,93.633,93.876,93.2054,93.4484,124956.0
2023-03-23 15:00:00,96.18,96.77,95.66,95.92,258898.0,93.4678,94.0412,92.9625,93.2151,258898.0
2023-03-23 15:30:00,95.92,96.69,95.74,96.53,377539.0,93.2151,93.9634,93.0402,93.8079,377539.0
2023-03-24 09:30:00,96.06,96.5,95.72,96.15,123911.0,93.3512,93.7788,93.0208,93.4386,123911.0
2023-03-24 10:00:00,96.17,96.72,95.95,96.72,76738.0,93.4581,93.9926,93.2443,93.9926,76738.0
2023-03-24 10:30:00,96.74,96.94,96.44,96.56,78966.0,94.012,94.2064,93.7205,93.8371,78966.0
2023-03-24 11:00:00,96.56,96.65,96.0,96.17,80436.0,93.8371,93.9245,93.2929,93.4581,80436.0
2023-03-24 11:30:00,96.14,96.75,96.11,96.72,67612.0,93.4289,94.0217,93.3998,93.9926,67612.0
2023-03-24 12:00:00,96.74,96.87,96.53,96.67,72968.0,94.012,94.1383,93.8079,93.944,72968.0
2023-03-24 12:30:00,96.69,97.08,96.67,96.98,56439.0,93.9634,94.3424,93.944,94.2452,56439.0
2023-03-24 13:00:00,97.02,97.14,96.85,97.03,56452.0,94.2841,94.4007,94.1189,94.2938,56452.0
2023-03-24 13:30:00,97.05,97.29,97.0,97.18,65038.0,94.3133,94.5465,94.2647,94.4396,65038.0
2023-03-24 14:00:00,97.18,97.43,97.13,97.41,61645.0,94.4396,94.6826,94.391,94.6631,61645.0
2023-03-24 14:30:00,97.41,97.78,97.29,97.31,76475.0,94.6631,95.0227,94.5465,94.5659,76475.0
2023-03-24 15:00:00,97.31,97.5,97.16,97.46,58695.0,94.5659,94.7506,94.4202,94.7117,58695.0
2023-03-24 15:30:00,97.46,97.52,97.26,97.52,227490.0,94.7117,94.77,94.5173,94.77,227490.0
2023-03-27 09:30:00,98.36,98.92,98.03,98.09,104465.0,95.5863,96.1305,95.2656,95.3239,104465.0
2023-03-27 10:00:00,98.05,98.09,97.69,97.75,64920.0,95.2851,95.3239,94.9352,94.9935,64920.0
2023-03-27 10:30:00,97.75,98.07,97.62,97.97,82834.0,94.9935,95.3045,94.8672,95.2073,82834.0
2023-03-27 11:00:00,97.93,98.15,97.86,98.06,51932.0,95.1685,95.3822,95.1004,95.2948,51932.0
2023-03-27 11:30:00,98.09,98.12,97.76,97.84,61470.0,95.3239,95.3531,95.0032,95.081,61470.0
2023-03-27 12:00:00,97.87,98.15,97.76,98.06,30467.0,95.1101,95.3822,95.0032,95.2948,30467.0
2023-03-27 12:30:00,98.07,98.15,97.98,98.09,34719.0,95.3045,95.3822,95.217,95.3239,34719.0
2023-03-27 13:00:00,98.07,98.33,98.01,98.27,42607.0,95.3045,95.5572,95.2462,95.4989,42607.0
2023-03-27 13:30:00,98.27,98.32,98.07,98.08,37421.0,95.4989,95.5475,95.3045,95.3142,37421.0
2023-03-27 14:00:00,98.04,98.34,97.95,98.33,43518.0,95.2754,95.5669,95.1879,95.5572,43518.0
2023-03-27 14:30:00,98.34,98.42,98.28,98.34,39477.0,95.5669,95.6446,95.5086,95.5669,39477.0
2023-03-27 15:00:00,98.36,98.41,98.12,98.23,40385.0,95.5863,95.6349,95.3531,95.46,40385.0
2023-03-27 15:30:00,98.23,98.28,97.9,98.07,194386.0,95.46,95.5086,95.1393,95.3045,194386.0
2023-03-28 09:30:00,98.59,99.03,98.42,98.91,115769.0,95.8098,96.2374,95.6446,96.1208,115769.0
2023-03-28 10:00:00,98.94,99.1,98.78,98.99,73477.0,96.15,96.3055,95.9945,96.1986,73477.0
2023-03-28 10:30:00,98.99,99.0,98.69,98.76,43083.0,96.1986,96.2083,95.907,95.975,43083.0
2023-03-28 11:00:00,98.78,99.14,98.78,99.1,54836.0,95.9945,96.3443,95.9945,96.3055,54836.0
2023-03-28 11:30:00,99.11,99.18,99.0,99.13,37107.0,96.3152,96.3832,96.2083,96.3346,37107.0
2023-03-28 12:00:00,99.13,99.25,99.01,99.22,65108.0,96.3346,96.4512,96.218,96.4221,65108.0
2023-03-28 12:30:00,99.23,99.32,98.91,98.99,45898.0,96.4318,96.5193,96.1208,96.1986,45898.0
2023-03-28 13:00:00,99.0,99.02,98.74,98.82,42260.0,96.2083,96.2277,95.9556,96.0334,42260.0
2023-03-28 13:30:00,98.81,98.82,98.53,98.6,44165.0,96.0236,96.0334,95.7515,95.8196,44165.0
2023-03-28 14:00:00,98.61,98.72,98.59,98.6,52244.0,95.8293,95.9362,95.8098,95.8196,52244.0
2023-03-28 14:30:00,98.59,98.92,98.55,98.9,51495.0,95.8098,96.1305,95.771,96.1111,51495.0
2023-03-28 15:00:00,98.92,99.01,98.76,98.78,59927.0,96.1305,96.218,95.975,95.9945,59927.0
2023-03-28 15:30:00,98.78,99.17,98.73,99.12,197680.0,95.9945,96.3735,95.9459,96.3249,197680.0
2023-03-29 09:30:00,100.18,100.54,99.84,100.03,143146.0,97.355,97.7049,97.0246,97.2092,143146.0
2023-03-29 10:00:00,100.05,100.49,99.98,100.23,134912.0,97.2287,97.6563,97.1606,97.4036,134912.0
2023-03-29 10:30:00,100.26,100.52,100.11,100.31,108230.0,97.4327,97.6854,97.287,97.4813,108230.0
2023-03-29 11:00:00,100.29,100.42,100.1,100.26,192050.0,97.4619,97.5882,97.2773,97.4327,192050.0
2023-03-29 11:30:00,100.27,100.68,100.23,100.6,86431.0,97.4425,97.8409,97.4036,97.7632,86431.0
2023-03-29 12:00:00,100.6,100.78,100.57,100.61,105199.0,97.7632,97.9381,97.734,97.7729,105199.0
2023-03-29 12:30:00,100.62,100.75,100.5,100.58,51951.0,97.7826,97.9089,97.666,97.7437,51951.0
2023-03-29 13:00:00,100.58,100.75,100.5,100.71,55460.0,97.7437,97.9089,97.666,97.8701,55460.0
2023-03-29 13:30:00,100.71,100.71,100.54,100.58,52899.0,97.8701,97.8701,97.7049,97.7437,52899.0
2023-03-29 14:00:00,100.59,100.86,100.55,100.85,95610.0,97.7534,98.0158,97.7146,98.0061,95610.0
2023-03-29 14:30:00,100.84,101.3,100.83,101.25,131354.0,97.9964,98.4434,97.9867,98.3948,131354.0
2023-03-29 15:00:00,101.23,101.43,101.01,101.41,101117.0,98.3754,98.5698,98.1616,98.5503,101117.0
2023-03-29 15:30:00,101.39,101.87,101.36,101.69,454741.0,98.5309,98.9973,98.5017,98.8224,454741.0
2023-03-30 09:30:00,102.54,103.03,101.83,102.81,199280.0,99.6485,100.1246,98.9585,99.9108,199280.0
2023-03-30 10:00:00,102.79,102.85,102.34,102.5,111522.0,99.8914,99.9497,99.4541,99.6096,111522.0
2023-03-30 10:30:00,102.51,102.69,102.24,102.43,93213.0,99.6193,99.7942,99.3569,99.5416,93213.0
2023-03-30 11:00:00,102.44,102.53,102.12,102.49,100738.0,99.5513,99.6387,99.2403,99.5999,100738.0
2023-03-30 11:30:00,102.47,102.5,102.26,102.33,320368.0,99.5804,99.6096,99.3763,99.4444,320368.0
2023-03-30 12:00:00,102.34,102.52,102.3,102.32,63316.0,99.4541,99.629,99.4152,99.4347,63316.0
2023-03-30 12:30:00,102.32,102.42,102.01,102.03,108512.0,99.4347,99.5318,99.1334,99.1528,108512.0
2023-03-30 13:00:00,102.01,102.21,101.96,102.07,68968.0,99.1334,99.3278,99.0848,99.1917,68968.0
2023-03-30 13:30:00,102.06,102.43,102.02,102.4,88879.0,99.182,99.5416,99.1431,99.5124,88879.0
2023-03-30 14:00:00,102.4,102.46,102.16,102.22,172707.0,99.5124,99.5707,99.2792,99.3375,172707.0
2023-03-30 14:30:00,102.23,102.36,102.05,102.32,137963.0,99.3472,99.4735,99.1723,99.4347,137963.0
2023-03-30 15:00:00,102.33,102.52,102.25,102.5,138770.0,99.4444,99.629,99.3666,99.6096,138770.0
2023-03-30 15:30:00,102.5,102.78,102.35,102.72,330851.0,99.6096,99.8817,99.4638,99.8234,330851.0
2023-03-31 09:30:00,103.5,104.27,103.3,103.9,103572.0,100.5814,101.3297,100.387,100.9701,103572.0
2023-03-31 10:00:00,103.9,103.98,103.65,103.83,143617.0,100.9701,101.0478,100.7272,100.9021,143617.0
2023-03-31 10:30:00,103.81,103.9,103.64,103.7,53993.0,100.8826,100.9701,100.7174,100.7757,53993.0
2023-03-31 11:00:00,103.7,104.0,103.69,103.86,51765.0,100.7757,101.0673,100.766,100.9312,51765.0
2023-03-31 11:30:00,103.86,103.92,103.79,103.84,57042.0,100.9312,100.9895,100.8632,100.9118,57042.0
2023-03-31 12:00:00,103.83,103.93,103.79,103.83,62710.0,100.9021,100.9993,100.8632,100.9021,62710.0
2023-03-31 12:30:00,103.83,103.87,103.58,103.69,59781.0,100.9021,100.9409,100.6591,100.766,59781.0
2023-03-31 13:00:00,103.69,103.75,103.53,103.54,60028.0,100.766,100.8243,100.6105,100.6203,60028.0
2023-03-31 13:30:00,103.54,103.6,103.41,103.53,54528.0,100.6203,100.6786,100.4939,100.6105,54528.0
2023-03-31 14:00:00,103.52,103.58,103.43,103.49,54190.0,100.6008,100.6591,100.5134,100.5717,54190.0
2023-03-31 14:30:00,103.5,103.66,103.41,103.66,74484.0,100.5814,100.7369,100.4939,100.7369,74484.0
2023-03-31 15:00:00,103.67,104.01,103.66,103.93,142444.0,100.7466,101.077,100.7369,100.9993,142444.0
2023-03-31 15:30:00,103.95,104.38,103.79,104.29,490259.0,101.0187,101.4366,100.8632,101.3491,490259.0
2023-04-03 09:30:00,104.48,104.71,104.08,104.5,225275.0,101.5337,101.7573,101.145,101.5532,225275.0
2023-04-03 10:00:00,104.51,105.03,104.4,105.03,81967.0,101.5629,102.0682,101.456,102.0682,81967.0
2023-04-03 10:30:00,105.0,105.11,104.47,104.58,69969.0,102.0391,102.146,101.524,101.6309,69969.0
2023-04-03 11:00:00,104.56,104.72,104.41,104.72,65954.0,101.6115,101.767,101.4657,101.767,65954.0
2023-04-03 11:30:00,104.71,104.91,104.67,104.91,58020.0,101.7573,101.9516,101.7184,101.9516,58020.0
2023-04-03 12:00:00,104.92,104.95,104.8,104.89,54339.0,101.9613,101.9905,101.8447,101.9322,54339.0
2023-04-03 12:30:00,104.89,105.06,104.88,105.01,56428.0,101.9322,102.0974,101.9225,102.0488,56428.0
2023-04-03 13:00:00,105.0,105.29,104.86,105.17,64360.0,102.0391,102.3209,101.903,102.2043,64360.0
2023-04-03 13:30:00,105.13,105.28,105.06,105.17,53774.0,102.1654,102.3112,102.0974,102.2043,53774.0
2023-04-03 14:00:00,105.19,105.33,105.06,105.29,63866.0,102.2237,102.3598,102.0974,102.3209,63866.0
2023-04-03 14:30:00,105.3,105.45,105.2,105.23,68606.0,102.3306,102.4764,102.2334,102.2626,68606.0
2023-04-03 15:00:00,105.23,105.45,105.23,105.4,82171.0,102.2626,102.4764,102.2626,102.4278,82171.0
2023-04-03 15:30:00,105.4,105.49,105.22,105.43,338597.0,102.4278,102.5153,102.2529,102.457,338597.0
2023-04-04 09:30:00,105.85,106.5,105.54,106.48,199128.0,102.8651,103.4968,102.5639,103.4773,199128.0
2023-04-04 10:00:00,106.62,106.78,106.26,106.44,132538.0,103.6134,103.7689,103.2636,103.4385,132538.0
2023-04-04 10:30:00,106.44,106.72,106.38,106.69,90826.0,103.4385,103.7106,103.3802,103.6814,90826.0
2023-04-04 11:00:00,106.67,106.68,105.87,106.14,100534.0,103.662,103.6717,102.8846,103.1469,100534.0
2023-04-04 11:30:00,106.12,106.22,105.62,105.66,211227.0,103.1275,103.2247,102.6416,102.6805,211227.0
2023-04-04 12:00:00,105.67,105.69,105.13,105.38,105532.0,102.6902,102.7096,102.1654,102.4084,105532.0
2023-04-04 12:30:00,105.4,105.52,105.2,105.5,76939.0,102.4278,102.5444,102.2334,102.525,76939.0
2023-04-04 13:00:00,105.5,105.89,105.48,105.87,71025.0,102.525,102.904,102.5055,102.8846,71025.0
2023-04-04 13:30:00,105.88,105.94,105.54,105.66,64532.0,102.8943,102.9526,102.5639,102.6805,64532.0
2023-04-04 14:00:00,105.67,105.71,105.22,105.27,69459.0,102.6902,102.7291,102.2529,102.3015,69459.0
2023-04-04 14:30:00,105.26,105.55,105.22,105.4,71163.0,102.2918,102.5736,102.2529,102.4278,71163.0
2023-04-04 15:00:00,105.39,105.76,105.35,105.64,178220.0,102.4181,102.7777,102.3792,102.661,178220.0
2023-04-04 15:30:00,105.65,106.04,105.63,106.03,587507.0,102.6708,103.0498,102.6513,103.04,587507.0
2023-04-05 09:30:00,106.46,107.19,106.04,107.04,241806.0,103.4579,104.1673,103.0498,104.0216,241806.0
2023-04-05 10:00:00,107.06,107.1,106.37,106.63,145674.0,104.041,104.0799,103.3705,103.6231,145674.0
2023-04-05 10:30:00,106.61,106.73,106.13,106.19,139362.0,103.6037,103.7203,103.1372,103.1955,139362.0
2023-04-05 11:00:00,106.17,106.25,105.92,106.03,106813.0,103.1761,103.2538,102.9331,103.04,106813.0
2023-04-05 11:30:00,106.01,106.27,105.75,105.85,105699.0,103.0206,103.2733,102.7679,102.8651,105699.0
2023-04-05 12:00:00,105.87,105.9,105.47,105.67,117966.0,102.8846,102.9137,102.4958,102.6902,117966.0
2023-04-05 12:30:00,105.67,106.3,105.64,105.9,134870.0,102.6902,103.3024,102.661,102.9137,134870.0
2023-04-05 13:00:00,105.89,106.1,105.81,106.06,93572.0,102.904,103.1081,102.8262,103.0692,93572.0
2023-04-05 13:30:00,106.06,106.08,105.75,105.89,71345.0,103.0692,103.0886,102.7679,102.904,71345.0
2023-04-05 14:00:00,105.9,106.11,105.9,106.03,61486.0,102.9137,103.1178,102.9137,103.04,61486.0
2023-04-05 14:30:00,106.0,106.12,105.86,105.95,92608.0,103.0109,103.1275,102.8748,102.9623,92608.0
2023-04-05 15:00:00,105.95,106.08,105.84,106.04,120421.0,102.9623,103.0886,102.8554,103.0498,120421.0
2023-04-05 15:30:00,106.04,106.24,105.93,106.22,382758.0,103.0498,103.2441,102.9429,103.2247,382758.0
2023-04-06 09:30:00,106.31,106.73,106.24,106.61,103077.0,103.3121,103.7203,103.2441,103.6037,103077.0
2023-04-06 10:00:00,106.63,106.63,106.45,106.63,72030.0,103.6231,103.6231,103.4482,103.6231,72030.0
2023-04-06 10:30:00,106.61,106.78,106.41,106.59,48451.0,103.6037,103.7689,103.4093,103.5842,48451.0
2023-04-06 11:00:00,106.59,106.92,106.52,106.92,44966.0,103.5842,103.9049,103.5162,103.9049,44966.0
2023-04-06 11:30:00,106.94,107.32,106.93,107.19,74859.0,103.9244,104.2937,103.9147,104.1673,74859.0
2023-04-06 12:00:00,107.2,107.45,107.12,107.39,50480.0,104.177,104.42,104.0993,104.3617,50480.0
2023-04-06 12:30:00,107.38,107.47,107.32,107.45,51389.0,104.352,104.4394,104.2937,104.42,51389.0
2023-04-06 13:00:00,107.46,107.85,107.42,107.82,97698.0,104.4297,104.8087,104.3908,104.7796,97698.0
2023-04-06 13:30:00,107.84,107.95,107.76,107.82,367518.0,104.799,104.9059,104.7213,104.7796,367518.0
2023-04-06 14:00:00,107.82,108.08,107.81,108.06,105620.0,104.7796,105.0322,104.7698,105.0128,105620.0
2023-04-06 14:30:00,108.07,108.27,108.03,108.08,206377.0,105.0225,105.2169,104.9836,105.0322,206377.0
2023-04-06 15:00:00,108.08,108.32,108.06,108.28,161353.0,105.0322,105.2655,105.0128,105.2266,161353.0
2023-04-06 15:30:00,108.28,108.32,108.05,108.25,565617.0,105.2266,105.2655,105.0031,105.1974,565617.0
2023-04-10 09:30:00,107.53,107.76,105.92,106.01,72867.0,104.4977,104.7213,102.9331,103.0206,72867.0
2023-04-10 10:00:00,106.01,106.22,105.79,105.82,45460.0,103.0206,103.2247,102.8068,102.836,45460.0
2023-04-10 10:30:00,105.82,106.2,105.74,106.03,60169.0,102.836,103.2052,102.7582,103.04,60169.0
2023-04-10 11:00:00,106.04,106.21,105.96,106.11,65164.0,103.0498,103.215,102.972,103.1178,65164.0
2023-04-10 11:30:00,106.15,106.31,106.12,106.24,45462.0,103.1567,103.3121,103.1275,103.2441,45462.0
2023-04-10 12:00:00,106.25,106.29,106.02,106.16,88750.0,103.2538,103.2927,103.0303,103.1664,88750.0
2023-04-10 12:30:00,106.18,106.56,106.18,106.55,34710.0,103.1858,103.5551,103.1858,103.5454,34710.0
2023-04-10 13:00:00,106.57,106.67,106.4,106.51,57085.0,103.5648,103.662,103.3996,103.5065,57085.0
2023-04-10 13:30:00,106.53,106.6,106.3,106.33,38603.0,103.5259,103.594,103.3024,103.3316,38603.0
2023-04-10 14:00:00,106.34,106.46,106.24,106.45,36574.0,103.3413,103.4579,103.2441,103.4482,36574.0
2023-04-10 14:30:00,106.46,106.5,106.26,106.5,41134.0,103.4579,103.4968,103.2636,103.4968,41134.0
2023-04-10 15:00:00,106.5,106.56,106.19,106.19,65588.0,103.4968,103.5551,103.1955,103.1955,65588.0
2023-04-10 15:30:00,106.17,106.39,106.11,106.39,244926.0,103.1761,103.3899,103.1178,103.3899,244926.0
2023-04-11 09:30:00,106.53,106.53,105.95,106.38,70697.0,103.5259,103.5259,102.9623,103.3802,70697.0
2023-04-11 10:00:00,106.36,107.01,106.22,107.0,568972.0,103.3607,103.9924,103.2247,103.9827,568972.0
2023-04-11 10:30:00,107.0,107.03,106.7,106.87,48661.0,103.9827,104.0118,103.6911,103.8564,48661.0
2023-04-11 11:00:00,106.91,107.18,106.77,107.11,51277.0,103.8952,104.1576,103.7592,104.0896,51277.0
2023-04-11 11:30:00,107.13,107.14,106.78,106.96,27897.0,104.109,104.1187,103.7689,103.9438,27897.0
2023-04-11 12:00:00,106.97,107.06,106.83,106.86,30505.0,103.9535,104.041,103.8175,103.8466,30505.0
2023-04-11 12:30:00,106.86,106.92,106.78,106.86,52869.0,103.8466,103.9049,103.7689,103.8466,52869.0
2023-04-11 13:00:00,106.86,106.94,106.72,106.85,21324.0,103.8466,103.9244,103.7106,103.8369,21324.0
2023-04-11 13:30:00,106.85,106.96,106.83,106.9,44967.0,103.8369,103.9438,103.8175,103.8855,44967.0
2023-04-11 14:00:00,106.91,106.93,106.73,106.9,48519.0,103.8952,103.9147,103.7203,103.8855,48519.0
2023-04-11 14:30:00,106.9,106.95,106.77,106.84,56608.0,103.8855,103.9341,103.7592,103.8272,56608.0
2023-04-11 15:00:00,106.84,106.88,106.62,106.67,114643.0,103.8272,103.8661,103.6134,103.662,114643.0
2023-04-11 15:30:00,106.69,106.73,105.89,106.14,383579.0,103.6814,103.7203,102.904,103.1469,383579.0
2023-04-12 09:30:00,106.91,107.65,106.53,107.45,65219.0,103.8952,104.6144,103.5259,104.42,65219.0
2023-04-12 10:00:00,107.48,107.62,107.12,107.23,53234.0,104.4491,104.5852,104.0993,104.2062,53234.0
2023-04-12 10:30:00,107.23,107.31,106.75,106.9,60770.0,104.2062,104.2839,103.7397,103.8855,60770.0
2023-04-12 11:00:00,106.9,106.98,106.6,106.92,64933.0,103.8855,103.9632,103.594,103.9049,64933.0
2023-04-12 11:30:00,106.93,107.26,106.8,107.2,58494.0,103.9147,104.2354,103.7883,104.177,58494.0
2023-04-12 12:00:00,107.2,107.28,107.05,107.13,39134.0,104.177,104.2548,104.0313,104.109,39134.0
2023-04-12 12:30:00,107.16,107.27,107.12,107.26,20997.0,104.1382,104.2451,104.0993,104.2354,20997.0
2023-04-12 13:00:00,107.28,107.42,107.16,107.34,23337.0,104.2548,104.3908,104.1382,104.3131,23337.0
2023-04-12 13:30:00,107.35,107.55,107.35,107.48,44004.0,104.3228,104.5172,104.3228,104.4491,44004.0
2023-04-12 14:00:00,107.48,107.61,107.14,107.17,39296.0,104.4491,104.5755,104.1187,104.1479,39296.0
2023-04-12 14:30:00,107.16,107.26,106.94,107.1,54204.0,104.1382,104.2354,103.9244,104.0799,54204.0
2023-04-12 15:00:00,107.1,107.2,106.78,106.81,93087.0,104.0799,104.177,103.7689,103.798,93087.0
2023-04-12 15:30:00,106.79,107.22,106.76,107.11,334771.0,103.7786,104.1965,103.7495,104.0896,334771.0
2023-04-13 09:30:00,107.13,107.31,106.78,106.97,99902.0,104.109,104.2839,103.7689,103.9535,99902.0
2023-04-13 10:00:00,106.97,107.64,106.91,107.54,45177.0,103.9535,104.6046,103.8952,104.5075,45177.0
2023-04-13 10:30:00,107.51,107.7,107.37,107.6,41867.0,104.4783,104.6629,104.3423,104.5658,41867.0
2023-04-13 11:00:00,107.67,107.72,107.53,107.72,45894.0,104.6338,104.6824,104.4977,104.6824,45894.0
2023-04-13 11:30:00,107.7,107.85,107.6,107.77,56309.0,104.6629,104.8087,104.5658,104.731,56309.0
2023-04-13 12:00:00,107.77,107.87,107.59,107.86,29584.0,104.731,104.8282,104.556,104.8184,29584.0
2023-04-13 12:30:00,107.84,107.84,107.51,107.62,31017.0,104.799,104.799,104.4783,104.5852,31017.0
2023-04-13 13:00:00,107.64,107.66,107.46,107.53,39293.0,104.6046,104.6241,104.4297,104.4977,39293.0
2023-04-13 13:30:00,107.55,107.8,107.39,107.72,41677.0,104.5172,104.7601,104.3617,104.6824,41677.0
2023-04-13 14:00:00,107.75,107.76,107.53,107.68,52720.0,104.7115,104.7213,104.4977,104.6435,52720.0
2023-04-13 14:30:00,107.68,107.96,107.6,107.93,36227.0,104.6435,104.9156,104.5658,104.8865,36227.0
2023-04-13 15:00:00,107.94,107.94,107.77,107.82,45099.0,104.8962,104.8962,104.731,104.7796,45099.0
2023-04-13 15:30:00,107.81,107.81,107.39,107.51,281872.0,104.7698,104.7698,104.3617,104.4783,281872.0
2023-04-14 09:30:00,107.7,107.89,107.24,107.89,95208.0,104.6629,104.8476,104.2159,104.8476,95208.0
2023-04-14 10:00:00,107.84,107.88,107.19,107.3,86879.0,104.799,104.8379,104.1673,104.2742,86879.0
2023-04-14 10:30:00,107.31,107.39,106.82,106.96,128207.0,104.2839,104.3617,103.8078,103.9438,128207.0
2023-04-14 11:00:00,107.03,107.21,106.8,106.8,61257.0,104.0118,104.1868,103.7883,103.7883,61257.0
2023-04-14 11:30:00,106.8,107.21,106.8,107.13,75450.0,103.7883,104.1868,103.7883,104.109,75450.0
2023-04-14 12:00:00,107.11,107.17,106.8,106.88,48560.0,104.0896,104.1479,103.7883,103.8661,48560.0
2023-04-14 12:30:00,106.89,106.99,106.73,106.88,47646.0,103.8758,103.973,103.7203,103.8661,47646.0
2023-04-14 13:00:00,106.87,107.08,106.87,106.98,61240.0,103.8564,104.0604,103.8564,103.9632,61240.0
2023-04-14 13:30:00,106.95,107.28,106.91,107.23,49848.0,103.9341,104.2548,103.8952,104.2062,49848.0
2023-04-14 14:00:00,107.24,107.27,107.03,107.13,88957.0,104.2159,104.2451,104.0118,104.109,88957.0
2023-04-14 14:30:00,107.14,107.28,107.04,107.26,54163.0,104.1187,104.2548,104.0216,104.2354,54163.0
2023-04-14 15:00:00,107.27,107.27,106.9,107.27,86446.0,104.2451,104.2451,103.8855,104.2451,86446.0
2023-04-14 15:30:00,107.27,107.6,107.23,107.53,255250.0,104.2451,104.5658,104.2062,104.4977,255250.0
2023-04-17 09:30:00,107.33,107.64,107.21,107.52,64743.0,104.3034,104.6046,104.1868,104.488,64743.0
2023-04-17 10:00:00,107.51,107.63,107.11,107.22,58554.0,104.4783,104.5949,104.0896,104.1965,58554.0
2023-04-17 10:30:00,107.24,107.47,107.06,107.19,77833.0,104.2159,104.4394,104.041,104.1673,77833.0
2023-04-17 11:00:00,107.21,107.44,107.03,107.37,77284.0,104.1868,104.4103,104.0118,104.3423,77284.0
2023-04-17 11:30:00,107.36,107.49,107.13,107.48,68919.0,104.3325,104.4589,104.109,104.4491,68919.0
2023-04-17 12:00:00,107.47,107.68,107.4,107.65,57462.0,104.4394,104.6435,104.3714,104.6144,57462.0
2023-04-17 12:30:00,107.66,107.67,107.28,107.32,42117.0,104.6241,104.6338,104.2548,104.2937,42117.0
2023-04-17 13:00:00,107.3,107.59,107.29,107.56,48102.0,104.2742,104.556,104.2645,104.5269,48102.0
2023-04-17 13:30:00,107.56,107.57,107.18,107.26,78490.0,104.5269,104.5366,104.1576,104.2354,78490.0
2023-04-17 14:00:00,107.22,107.3,107.17,107.27,118945.0,104.1965,104.2742,104.1479,104.2451,118945.0
2023-04-17 14:30:00,107.27,107.69,107.22,107.65,51023.0,104.2451,104.6532,104.1965,104.6144,51023.0
2023-04-17 15:00:00,107.65,107.75,107.53,107.6,89095.0,104.6144,104.7115,104.4977,104.5658,89095.0
2023-04-17 15:30:00,107.6,107.99,107.37,107.99,331639.0,104.5658,104.9448,104.3423,104.9448,331639.0
2023-04-18 09:30:00,107.94,108.2,107.57,108.17,81287.0,104.8962,105.1488,104.5366,105.1197,81287.0
2023-04-18 10:00:00,108.21,108.21,107.9,107.9,39121.0,105.1586,105.1586,104.8573,104.8573,39121.0
2023-04-18 10:30:00,107.9,108.05,107.66,107.74,42992.0,104.8573,105.0031,104.6241,104.7018,42992.0
2023-04-18 11:00:00,107.75,107.8,107.47,107.67,52076.0,104.7115,104.7601,104.4394,104.6338,52076.0
2023-04-18 11:30:00,107.69,107.96,107.67,107.78,37562.0,104.6532,104.9156,104.6338,104.7407,37562.0
2023-04-18 12:00:00,107.79,107.98,107.75,107.86,43388.0,104.7504,104.9351,104.7115,104.8184,43388.0
2023-04-18 12:30:00,107.88,108.04,107.84,107.93,30005.0,104.8379,104.9934,104.799,104.8865,30005.0
2023-04-18 13:00:00,107.93,107.96,107.76,107.83,41855.0,104.8865,104.9156,104.7213,104.7893,41855.0
2023-04-18 13:30:00,107.82,107.91,107.71,107.78,110307.0,104.7796,104.867,104.6727,104.7407,110307.0
2023-04-18 14:00:00,107.77,107.94,107.67,107.9,47139.0,104.731,104.8962,104.6338,104.8573,47139.0
2023-04-18 14:30:00,107.92,108.03,107.65,107.8,32426.0,104.8767,104.9836,104.6144,104.7601,32426.0
2023-04-18 15:00:00,107.8,107.91,107.71,107.89,39844.0,104.7601,104.867,104.6727,104.8476,39844.0
2023-04-18 15:30:00,107.89,107.96,107.45,107.52,307427.0,104.8476,104.9156,104.42,104.488,307427.0
2023-04-19 09:30:00,107.34,108.16,107.34,108.05,44652.0,104.3131,105.11,104.3131,105.0031,44652.0
2023-04-19 10:00:00,108.04,108.44,107.96,108.35,67437.0,104.9934,105.3821,104.9156,105.2946,67437.0
2023-04-19 10:30:00,108.32,108.66,108.3,108.6,61787.0,105.2655,105.5959,105.246,105.5376,61787.0
2023-04-19 11:00:00,108.57,108.84,108.54,108.8,51003.0,105.5084,105.7708,105.4793,105.7319,51003.0
2023-04-19 11:30:00,108.82,109.1,108.77,108.98,85515.0,105.7514,106.0235,105.7028,105.9069,85515.0
2023-04-19 12:00:00,108.97,109.03,108.63,108.7,37101.0,105.8971,105.9554,105.5667,105.6347,37101.0
2023-04-19 12:30:00,108.71,108.87,108.69,108.82,26913.0,105.6445,105.8,105.625,105.7514,26913.0
2023-04-19 13:00:00,108.85,108.87,108.5,108.66,48944.0,105.7805,105.8,105.4404,105.5959,48944.0
2023-04-19 13:30:00,108.64,109.03,108.64,109.01,31437.0,105.5764,105.9554,105.5764,105.936,31437.0
2023-04-19 14:00:00,109.02,109.08,108.87,109.04,35286.0,105.9457,106.004,105.8,105.9652,35286.0
2023-04-19 14:30:00,109.05,109.1,108.95,109.01,25529.0,105.9749,106.0235,105.8777,105.936,25529.0
2023-04-19 15:00:00,109.0,109.0,108.82,108.89,33190.0,105.9263,105.9263,105.7514,105.8194,33190.0
2023-04-19 15:30:00,108.88,108.93,108.23,108.33,323413.0,105.8097,105.8583,105.178,105.2752,323413.0
2023-04-20 09:30:00,108.02,108.02,107.18,107.61,62720.0,104.9739,104.9739,104.1576,104.5755,62720.0
2023-04-20 10:00:00,107.57,108.09,107.56,107.87,32006.0,104.5366,105.0419,104.5269,104.8282,32006.0
2023-04-20 10:30:00,107.95,108.02,107.71,107.94,29517.0,104.9059,104.9739,104.6727,104.8962,29517.0
2023-04-20 11:00:00,107.97,108.03,107.8,107.98,32790.0,104.9253,104.9836,104.7601,104.9351,32790.0
2023-04-20 11:30:00,107.99,108.1,107.91,108.03,46466.0,104.9448,105.0517,104.867,104.9836,46466.0
2023-04-20 12:00:00,108.05,108.24,108.02,108.15,30291.0,105.0031,105.1877,104.9739,105.1003,30291.0
2023-04-20 12:30:00,108.15,108.21,108.04,108.06,32111.0,105.1003,105.1586,104.9934,105.0128,32111.0
2023-04-20 13:00:00,108.05,108.38,108.03,108.34,27677.0,105.0031,105.3238,104.9836,105.2849,27677.0
2023-04-20 13:30:00,108.34,108.39,108.14,108.23,31327.0,105.2849,105.3335,105.0905,105.178,31327.0
2023-04-20 14:00:00,108.22,108.42,108.16,108.28,44046.0,105.1683,105.3626,105.11,105.2266,44046.0
2023-04-20 14:30:00,108.28,108.3,107.99,108.3,30833.0,105.2266,105.246,104.9448,105.246,30833.0
2023-04-20 15:00:00,108.3,108.35,107.58,107.58,74241.0,105.246,105.2946,104.5463,104.5463,74241.0
2023-04-20 15:30:00,107.61,107.93,107.54,107.79,235118.0,104.5755,104.8865,104.5075,104.7504,235118.0
2023-04-21 09:30:00,107.93,108.18,107.4,107.7,107058.0,104.8865,105.1294,104.3714,104.6629,107058.0
2023-04-21 10:00:00,107.66,108.01,107.58,107.73,82946.0,104.6241,104.9642,104.5463,104.6921,82946.0
2023-04-21 10:30:00,107.72,107.76,107.07,107.2,53637.0,104.6824,104.7213,104.0507,104.177,53637.0
2023-04-21 11:00:00,107.2,107.5,107.14,107.34,38409.0,104.177,104.4686,104.1187,104.3131,38409.0
2023-04-21 11:30:00,107.38,107.55,107.19,107.5,33617.0,104.352,104.5172,104.1673,104.4686,33617.0
2023-04-21 12:00:00,107.5,107.71,107.45,107.67,34702.0,104.4686,104.6727,104.42,104.6338,34702.0
2023-04-21 12:30:00,107.68,107.84,107.63,107.82,28948.0,104.6435,104.799,104.5949,104.7796,28948.0
2023-04-21 13:00:00,107.83,107.91,107.71,107.78,27969.0,104.7893,104.867,104.6727,104.7407,27969.0
2023-04-21 13:30:00,107.79,108.03,107.79,107.95,30681.0,104.7504,104.9836,104.7504,104.9059,30681.0
2023-04-21 14:00:00,107.96,108.08,107.94,108.02,37656.0,104.9156,105.0322,104.8962,104.9739,37656.0
2023-04-21 14:30:00,108.01,108.15,107.91,108.15,40822.0,104.9642,105.1003,104.867,105.1003,40822.0
2023-04-21 15:00:00,108.14,108.21,108.09,108.2,40105.0,105.0905,105.1586,105.0419,105.1488,40105.0
2023-04-21 15:30:00,108.2,108.49,108.18,108.35,186180.0,105.1488,105.4307,105.1294,105.2946,186180.0
2023-04-24 09:30:00,108.81,108.93,108.24,108.3,57093.0,105.7416,105.8583,105.1877,105.246,57093.0
2023-04-24 10:00:00,108.28,108.38,108.21,108.28,25688.0,105.2266,105.3238,105.1586,105.2266,25688.0
2023-04-24 10:30:00,108.29,108.29,108.09,108.11,31843.0,105.2363,105.2363,105.0419,105.0614,31843.0
2023-04-24 11:00:00,108.12,108.16,107.95,108.12,34117.0,105.0711,105.11,104.9059,105.0711,34117.0
2023-04-24 11:30:00,108.12,108.16,107.87,108.16,31784.0,105.0711,105.11,104.8282,105.11,31784.0
2023-04-24 12:00:00,108.13,108.21,107.94,108.09,27219.0,105.0808,105.1586,104.8962,105.0419,27219.0
2023-04-24 12:30:00,108.07,108.12,107.96,108.02,23562.0,105.0225,105.0711,104.9156,104.9739,23562.0
2023-04-24 13:00:00,107.98,107.98,107.84,107.92,23518.0,104.9351,104.9351,104.799,104.8767,23518.0
2023-04-24 13:30:00,107.95,108.09,107.82,108.03,49230.0,104.9059,105.0419,104.7796,104.9836,49230.0
2023-04-24 14:00:00,108.04,108.14,108.02,108.06,63199.0,104.9934,105.0905,104.9739,105.0128,63199.0
2023-04-24 14:30:00,108.07,108.13,107.71,107.85,146508.0,105.0225,105.0808,104.6727,104.8087,146508.0
2023-04-24 15:00:00,107.88,107.93,107.76,107.86,48650.0,104.8379,104.8865,104.7213,104.8184,48650.0
2023-04-24 15:30:00,107.88,107.95,107.64,107.94,269549.0,104.8379,104.9059,104.6046,104.8962,269549.0
2023-04-25 09:30:00,107.5,107.53,106.96,107.05,62280.0,104.4686,104.4977,103.9438,104.0313,62280.0
2023-04-25 10:00:00,107.02,107.23,106.9,107.17,38700.0,104.0021,104.2062,103.8855,104.1479,38700.0
2023-04-25 10:30:00,107.16,107.16,106.9,107.14,56909.0,104.1382,104.1382,103.8855,104.1187,56909.0
2023-04-25 11:00:00,107.15,107.23,106.9,106.9,65954.0,104.1285,104.2062,103.8855,103.8855,65954.0
2023-04-25 11:30:00,106.89,106.89,106.71,106.81,28851.0,103.8758,103.8758,103.7009,103.798,28851.0
2023-04-25 12:00:00,106.81,107.04,106.77,106.99,34209.0,103.798,104.0216,103.7592,103.973,34209.0
2023-04-25 12:30:00,107.0,107.03,106.8,106.85,32365.0,103.9827,104.0118,103.7883,103.8369,32365.0
2023-04-25 13:00:00,106.84,106.86,106.11,106.21,28831.0,103.8272,103.8466,103.1178,103.215,28831.0
2023-04-25 13:30:00,106.21,106.25,106.06,106.18,32645.0,103.215,103.2538,103.0692,103.1858,32645.0
2023-04-25 14:00:00,106.18,106.24,106.05,106.14,36162.0,103.1858,103.2441,103.0595,103.1469,36162.0
2023-04-25 14:30:00,106.13,106.24,106.07,106.16,42042.0,103.1372,103.2441,103.0789,103.1664,42042.0
2023-04-25 15:00:00,106.15,106.55,106.14,106.4,58992.0,103.1567,103.5454,103.1469,103.3996,58992.0
2023-04-25 15:30:00,106.42,106.51,106.29,106.34,302492.0,103.419,103.5065,103.2927,103.3413,302492.0
2023-04-26 09:30:00,105.46,105.75,105.12,105.29,108385.0,102.4861,102.7679,102.1557,102.3209,108385.0
2023-04-26 10:00:00,105.29,105.64,105.07,105.19,57728.0,102.3209,102.661,102.1071,102.2237,57728.0
2023-04-26 10:30:00,105.2,105.44,105.05,105.05,48385.0,102.2334,102.4667,102.0877,102.0877,48385.0
2023-04-26 11:00:00,105.06,105.14,104.85,104.88,115569.0,102.0974,102.1751,101.8933,101.9225,115569.0
2023-04-26 11:30:00,104.95,105.03,104.74,104.86,56701.0,101.9905,102.0682,101.7864,101.903,56701.0
2023-04-26 12:00:00,104.86,105.1,104.84,104.86,39239.0,101.903,102.1363,101.8836,101.903,39239.0
2023-04-26 12:30:00,104.86,105.01,104.81,104.99,31933.0,101.903,102.0488,101.8544,102.0294,31933.0
2023-04-26 13:00:00,104.99,105.06,104.6,104.64,51866.0,102.0294,102.0974,101.6504,101.6892,51866.0
2023-04-26 13:30:00,104.66,104.75,104.35,104.44,38991.0,101.7087,101.7961,101.4074,101.4949,38991.0
2023-04-26 14:00:00,104.43,104.58,104.19,104.58,40702.0,101.4852,101.6309,101.2519,101.6309,40702.0
2023-04-26 14:30:00,104.57,104.59,104.23,104.38,49696.0,101.6212,101.6406,101.2908,101.4366,49696.0
2023-04-26 15:00:00,104.37,104.38,104.02,104.07,86500.0,101.4268,101.4366,101.0867,101.1353,86500.0
2023-04-26 15:30:00,104.07,104.75,103.97,104.55,366037.0,101.1353,101.7961,101.0381,101.6018,366037.0
2023-04-27 09:30:00,105.32,105.41,104.88,105.11,60760.0,102.3501,102.4375,101.9225,102.146,60760.0
2023-04-27 10:00:00,105.09,105.74,104.97,105.72,75292.0,102.1265,102.7582,102.0099,102.7388,75292.0
2023-04-27 10:30:00,105.68,105.8,105.37,105.47,41964.0,102.6999,102.8165,102.3986,102.4958,41964.0
2023-04-27 11:00:00,105.47,105.98,105.34,105.96,32885.0,102.4958,102.9914,102.3695,102.972,32885.0
2023-04-27 11:30:00,105.97,106.54,105.94,106.54,46298.0,102.9817,103.5357,102.9526,103.5357,46298.0
2023-04-27 12:00:00,106.55,106.59,106.12,106.19,45401.0,103.5454,103.5842,103.1275,103.1955,45401.0
2023-04-27 12:30:00,106.2,106.44,106.16,106.32,23741.0,103.2052,103.4385,103.1664,103.3219,23741.0
2023-04-27 13:00:00,106.33,106.48,106.32,106.4,26097.0,103.3316,103.4773,103.3219,103.3996,26097.0
2023-04-27 13:30:00,106.41,106.7,106.41,106.55,40375.0,103.4093,103.6911,103.4093,103.5454,40375.0
2023-04-27 14:00:00,106.56,106.77,106.51,106.72,36913.0,103.5551,103.7592,103.5065,103.7106,36913.0
2023-04-27 14:30:00,106.72,107.21,106.71,107.21,60252.0,103.7106,104.1868,103.7009,104.1868,60252.0
2023-04-27 15:00:00,107.2,107.23,106.99,107.08,63608.0,104.177,104.2062,103.973,104.0604,63608.0
2023-04-27 15:30:00,107.07,107.51,107.03,107.43,477682.0,104.0507,104.4783,104.0118,104.4006,477682.0
2023-04-28 09:30:00,107.3,108.37,107.19,108.26,173219.0,104.2742,105.3141,104.1673,105.2072,173219.0
2023-04-28 10:00:00,108.25,108.79,108.22,108.53,151206.0,105.1974,105.7222,105.1683,105.4695,151206.0
2023-04-28 10:30:00,108.54,108.55,108.04,108.1,45082.0,105.4793,105.489,104.9934,105.0517,45082.0
2023-04-28 11:00:00,108.13,108.36,107.87,108.16,35666.0,105.0808,105.3043,104.8282,105.11,35666.0
2023-04-28 11:30:00,108.17,108.34,108.08,108.28,44354.0,105.1197,105.2849,105.0322,105.2266,44354.0
2023-04-28 12:00:00,108.29,108.53,108.25,108.52,33878.0,105.2363,105.4695,105.1974,105.4598,33878.0
2023-04-28 12:30:00,108.53,108.79,108.48,108.76,27881.0,105.4695,105.7222,105.421,105.6931,27881.0
2023-04-28 13:00:00,108.76,108.82,108.62,108.81,42670.0,105.6931,105.7514,105.557,105.7416,42670.0
2023-04-28 13:30:00,108.82,108.87,108.51,108.61,33647.0,105.7514,105.8,105.4501,105.5473,33647.0
2023-04-28 14:00:00,108.62,108.78,108.46,108.5,33461.0,105.557,105.7125,105.4015,105.4404,33461.0
2023-04-28 14:30:00,108.49,108.52,108.24,108.52,40914.0,105.4307,105.4598,105.1877,105.4598,40914.0
2023-04-28 15:00:00,108.53,108.62,108.42,108.47,46883.0,105.4695,105.557,105.3626,105.4112,46883.0
2023-04-28 15:30:00,108.47,108.95,108.36,108.93,254816.0,105.4112,105.8777,105.3043,105.8583,254816.0
2023-05-01 09:30:00,108.78,109.19,108.71,108.8,98881.0,105.7125,106.1109,105.6445,105.7319,98881.0
2023-05-01 10:00:00,108.77,108.84,108.48,108.62,46973.0,105.7028,105.7708,105.421,105.557,46973.0
2023-05-01 10:30:00,108.64,108.92,108.57,108.78,60986.0,105.5764,105.8485,105.5084,105.7125,60986.0
2023-05-01 11:00:00,108.78,109.04,108.7,108.93,73621.0,105.7125,105.9652,105.6347,105.8583,73621.0
2023-05-01 11:30:00,108.9,108.9,108.69,108.81,34904.0,105.8291,105.8291,105.625,105.7416,34904.0
2023-05-01 12:00:00,108.81,108.89,108.67,108.68,39297.0,105.7416,105.8194,105.6056,105.6153,39297.0
2023-05-01 12:30:00,108.68,108.95,108.67,108.73,29888.0,105.6153,105.8777,105.6056,105.6639,29888.0
2023-05-01 13:00:00,108.71,108.76,108.43,108.47,40664.0,105.6445,105.6931,105.3724,105.4112,40664.0
2023-05-01 13:30:00,108.45,108.66,108.37,108.58,52663.0,105.3918,105.5959,105.3141,105.5181,52663.0
2023-05-01 14:00:00,108.59,108.59,108.37,108.43,38767.0,105.5278,105.5278,105.3141,105.3724,38767.0
2023-05-01 14:30:00,108.43,108.43,108.13,108.31,46069.0,105.3724,105.3724,105.0808,105.2557,46069.0
2023-05-01 15:00:00,108.34,108.48,108.25,108.47,54729.0,105.2849,105.421,105.1974,105.4112,54729.0
2023-05-01 15:30:00,108.47,108.7,108.39,108.57,248186.0,105.4112,105.6347,105.3335,105.5084,248186.0
2023-05-02 09:30:00,108.39,108.61,107.0,107.16,130532.0,105.3335,105.5473,103.9827,104.1382,130532.0
2023-05-02 10:00:00,107.22,107.23,106.2,106.45,100653.0,104.1965,104.2062,103.2052,103.4482,100653.0
2023-05-02 10:30:00,106.42,106.45,105.98,106.06,39222.0,103.419,103.4482,102.9914,103.0692,39222.0
2023-05-02 11:00:00,106.06,106.1,105.69,105.93,53836.0,103.0692,103.1081,102.7096,102.9429,53836.0
2023-05-02 11:30:00,105.94,106.31,105.77,106.25,50968.0,102.9526,103.3121,102.7874,103.2538,50968.0
2023-05-02 12:00:00,106.27,106.59,106.23,106.56,62136.0,103.2733,103.5842,103.2344,103.5551,62136.0
2023-05-02 12:30:00,106.59,106.63,106.38,106.53,60508.0,103.5842,103.6231,103.3802,103.5259,60508.0
2023-05-02 13:00:00,106.55,106.79,106.48,106.62,72070.0,103.5454,103.7786,103.4773,103.6134,72070.0
2023-05-02 13:30:00,106.65,107.0,106.65,106.96,89850.0,103.6426,103.9827,103.6426,103.9438,89850.0
2023-05-02 14:00:00,106.97,106.98,106.37,106.51,69435.0,103.9535,103.9632,103.3705,103.5065,69435.0
2023-05-02 14:30:00,106.52,107.08,106.52,106.93,95208.0,103.5162,104.0604,103.5162,103.9147,95208.0
2023-05-02 15:00:00,106.96,107.16,106.82,107.11,77390.0,103.9438,104.1382,103.8078,104.0896,77390.0
2023-05-02 15:30:00,107.12,107.21,106.87,107.1,336655.0,104.0993,104.1868,103.8564,104.0799,336655.0
2023-05-03 09:30:00,107.27,107.35,106.65,106.75,89225.0,104.2451,104.3228,103.6426,103.7397,89225.0
2023-05-03 10:00:00,106.75,107.01,106.45,106.48,67606.0,103.7397,103.9924,103.4482,103.4773,67606.0
2023-05-03 10:30:00,106.46,106.55,106.04,106.37,90936.0,103.4579,103.5454,103.0498,103.3705,90936.0
2023-05-03 11:00:00,106.42,106.52,106.24,106.36,64123.0,103.419,103.5162,103.2441,103.3607,64123.0
2023-05-03 11:30:00,106.34,106.53,106.28,106.42,50366.0,103.3413,103.5259,103.283,103.419,50366.0
2023-05-03 12:00:00,106.41,106.5,106.23,106.39,77302.0,103.4093,103.4968,103.2344,103.3899,77302.0
2023-05-03 12:30:00,106.38,106.72,106.33,106.7,67071.0,103.3802,103.7106,103.3316,103.6911,67071.0
2023-05-03 13:00:00,106.72,106.76,106.65,106.74,57495.0,103.7106,103.7495,103.6426,103.73,57495.0
2023-05-03 13:30:00,106.78,106.81,106.51,106.53,51715.0,103.7689,103.798,103.5065,103.5259,51715.0
2023-05-03 14:00:00,106.51,106.84,106.11,106.48,75895.0,103.5065,103.8272,103.1178,103.4773,75895.0
2023-05-03 14:30:00,106.45,106.74,105.77,106.1,91801.0,103.4482,103.73,102.7874,103.1081,91801.0
2023-05-03 15:00:00,106.1,106.37,105.23,105.25,106359.0,103.1081,103.3705,102.2626,102.282,106359.0
2023-05-03 15:30:00,105.22,105.34,104.79,104.8,605420.0,102.2529,102.3695,101.835,101.8447,605420.0
2023-05-04 09:30:00,104.5,107.24,104.26,105.4,231067.0,101.5532,104.2159,101.32,102.4278,231067.0
2023-05-04 10:00:00,105.31,107.23,105.06,106.79,243761.0,102.3403,104.2062,102.0974,103.7786,243761.0
2023-05-04 10:30:00,106.74,107.49,105.81,107.25,156869.0,103.73,104.4589,102.8262,104.2256,156869.0
2023-05-04 11:00:00,107.22,107.26,106.2,106.33,112552.0,104.1965,104.2354,103.2052,103.3316,112552.0
2023-05-04 11:30:00,106.32,106.48,105.93,105.98,87869.0,103.3219,103.4773,102.9429,102.9914,87869.0
2023-05-04 12:00:00,105.98,106.32,105.88,106.2,176658.0,102.9914,103.3219,102.8943,103.2052,176658.0
2023-05-04 12:30:00,106.27,106.44,105.98,106.33,69487.0,103.2733,103.4385,102.9914,103.3316,69487.0
2023-05-04 13:00:00,106.33,106.54,106.08,106.42,61598.0,103.3316,103.5357,103.0886,103.419,61598.0
2023-05-04 13:30:00,106.4,107.19,106.36,107.19,108045.0,103.3996,104.1673,103.3607,104.1673,108045.0
2023-05-04 14:00:00,107.17,107.19,106.73,106.73,56104.0,104.1479,104.1673,103.7203,103.7203,56104.0
2023-05-04 14:30:00,106.72,106.84,106.59,106.69,78125.0,103.7106,103.8272,103.5842,103.6814,78125.0
2023-05-04 15:00:00,106.69,106.78,106.32,106.5,97827.0,103.6814,103.7689,103.3219,103.4968,97827.0
2023-05-04 15:30:00,106.49,107.05,106.49,106.79,443260.0,103.4871,104.0313,103.4871,103.7786,443260.0
2023-05-05 09:30:00,107.23,107.35,106.72,106.96,108980.0,104.2062,104.3228,103.7106,103.9438,108980.0
2023-05-05 10:00:00,106.97,107.52,106.79,107.42,109288.0,103.9535,104.488,103.7786,104.3908,109288.0
2023-05-05 10:30:00,107.45,107.86,107.43,107.47,60601.0,104.42,104.8184,104.4006,104.4394,60601.0
2023-05-05 11:00:00,107.45,107.61,107.23,107.57,45999.0,104.42,104.5755,104.2062,104.5366,45999.0
2023-05-05 11:30:00,107.54,107.54,107.11,107.23,52764.0,104.5075,104.5075,104.0896,104.2062,52764.0
2023-05-05 12:00:00,107.25,107.3,107.03,107.18,35231.0,104.2256,104.2742,104.0118,104.1576,35231.0
2023-05-05 12:30:00,107.19,107.47,107.08,107.45,56951.0,104.1673,104.4394,104.0604,104.42,56951.0
2023-05-05 13:00:00,107.45,107.67,107.39,107.63,42329.0,104.42,104.6338,104.3617,104.5949,42329.0
2023-05-05 13:30:00,107.65,107.76,107.62,107.73,43280.0,104.6144,104.7213,104.5852,104.6921,43280.0
2023-05-05 14:00:00,107.72,107.87,107.61,107.84,48559.0,104.6824,104.8282,104.5755,104.799,48559.0
2023-05-05 14:30:00,107.84,108.17,107.84,108.08,44000.0,104.799,105.1197,104.799,105.0322,44000.0
2023-05-05 15:00:00,108.09,108.4,108.04,108.37,111426.0,105.0419,105.3432,104.9934,105.3141,111426.0
2023-05-05 15:30:00,108.37,108.52,108.21,108.32,389589.0,105.3141,105.4598,105.1586,105.2655,389589.0
2023-05-08 09:30:00,108.4,108.4,107.74,107.77,36813.0,105.3432,105.3432,104.7018,104.731,36813.0
2023-05-08 10:00:00,107.78,107.84,107.28,107.42,32311.0,104.7407,104.799,104.2548,104.3908,32311.0
2023-05-08 10:30:00,107.42,107.65,107.25,107.6,35525.0,104.3908,104.6144,104.2256,104.5658,35525.0
2023-05-08 11:00:00,107.58,107.73,107.54,107.63,62089.0,104.5463,104.6921,104.5075,104.5949,62089.0
2023-05-08 11:30:00,107.61,107.64,107.26,107.5,75963.0,104.5755,104.6046,104.2354,104.4686,75963.0
2023-05-08 12:00:00,107.52,107.54,107.35,107.42,28874.0,104.488,104.5075,104.3228,104.3908,28874.0
2023-05-08 12:30:00,107.43,107.45,107.25,107.35,22977.0,104.4006,104.42,104.2256,104.3228,22977.0
2023-05-08 13:00:00,107.36,107.44,107.28,107.28,16576.0,104.3325,104.4103,104.2548,104.2548,16576.0
2023-05-08 13:30:00,107.3,107.46,107.28,107.37,35290.0,104.2742,104.4297,104.2548,104.3423,35290.0
2023-05-08 14:00:00,107.37,107.48,107.16,107.32,62518.0,104.3423,104.4491,104.1382,104.2937,62518.0
2023-05-08 14:30:00,107.34,107.44,107.32,107.36,31470.0,104.3131,104.4103,104.2937,104.3325,31470.0
2023-05-08 15:00:00,107.37,107.38,107.16,107.31,44487.0,104.3423,104.352,104.1382,104.2839,44487.0
2023-05-08 15:30:00,107.28,107.46,107.18,107.22,228782.0,104.2548,104.4297,104.1576,104.1965,228782.0
2023-05-09 09:30:00,106.81,106.81,106.37,106.5,47338.0,103.798,103.798,103.3705,103.4968,47338.0
2023-05-09 10:00:00,106.57,106.64,106.18,106.46,54403.0,103.5648,103.6328,103.1858,103.4579,54403.0
2023-05-09 10:30:00,106.47,106.6,106.36,106.51,35740.0,103.4676,103.594,103.3607,103.5065,35740.0
2023-05-09 11:00:00,106.51,106.66,106.38,106.58,37651.0,103.5065,103.6523,103.3802,103.5745,37651.0
2023-05-09 11:30:00,106.6,106.82,106.6,106.73,37296.0,103.594,103.8078,103.594,103.7203,37296.0
2023-05-09 12:00:00,106.73,106.8,106.53,106.54,24958.0,103.7203,103.7883,103.5259,103.5357,24958.0
2023-05-09 12:30:00,106.56,106.59,106.41,106.52,20113.0,103.5551,103.5842,103.4093,103.5162,20113.0
2023-05-09 13:00:00,106.51,106.88,106.49,106.81,104924.0,103.5065,103.8661,103.4871,103.798,104924.0
2023-05-09 13:30:00,106.81,107.0,106.77,106.94,43142.0,103.798,103.9827,103.7592,103.9244,43142.0
2023-05-09 14:00:00,106.94,107.0,106.79,107.0,64611.0,103.9244,103.9827,103.7786,103.9827,64611.0
2023-05-09 14:30:00,107.0,107.01,106.46,106.48,52142.0,103.9827,103.9924,103.4579,103.4773,52142.0
2023-05-09 15:00:00,106.48,106.56,106.28,106.41,50480.0,103.4773,103.5551,103.283,103.4093,50480.0
2023-05-09 15:30:00,106.4,106.48,106.06,106.21,331646.0,103.3996,103.4773,103.0692,103.215,331646.0
2023-05-10 09:30:00,106.79,107.18,106.55,107.16,49881.0,103.7786,104.1576,103.5454,104.1382,49881.0
2023-05-10 10:00:00,107.13,107.34,107.0,107.2,53641.0,104.109,104.3131,103.9827,104.177,53641.0
2023-05-10 10:30:00,107.18,107.33,106.7,106.98,50119.0,104.1576,104.3034,103.6911,103.9632,50119.0
2023-05-10 11:00:00,106.98,107.51,106.95,107.51,30723.0,103.9632,104.4783,103.9341,104.4783,30723.0
2023-05-10 11:30:00,107.5,107.72,107.45,107.7,29428.0,104.4686,104.6824,104.42,104.6629,29428.0
2023-05-10 12:00:00,107.72,107.83,107.64,107.73,33354.0,104.6824,104.7893,104.6046,104.6921,33354.0
2023-05-10 12:30:00,107.72,107.87,107.64,107.73,52626.0,104.6824,104.8282,104.6046,104.6921,52626.0
2023-05-10 13:00:00,107.72,107.94,107.62,107.69,98993.0,104.6824,104.8962,104.5852,104.6532,98993.0
2023-05-10 13:30:00,107.69,107.91,107.6,107.87,59976.0,104.6532,104.867,104.5658,104.8282,59976.0
2023-05-10 14:00:00,107.87,108.07,107.84,108.0,37622.0,104.8282,105.0225,104.799,104.9545,37622.0
2023-05-10 14:30:00,108.03,108.3,108.03,108.14,43753.0,104.9836,105.246,104.9836,105.0905,43753.0
2023-05-10 15:00:00,108.15,108.83,108.12,108.73,83400.0,105.1003,105.7611,105.0711,105.6639,83400.0
2023-05-10 15:30:00,108.73,108.88,108.47,108.48,218375.0,105.6639,105.8097,105.4112,105.421,218375.0
2023-05-11 09:30:00,108.38,108.48,107.61,107.69,70856.0,105.3238,105.421,104.5755,104.6532,70856.0
2023-05-11 10:00:00,107.65,107.77,107.43,107.58,48227.0,104.6144,104.731,104.4006,104.5463,48227.0
2023-05-11 10:30:00,107.58,107.88,107.46,107.86,46982.0,104.5463,104.8379,104.4297,104.8184,46982.0
2023-05-11 11:00:00,107.91,108.05,107.41,107.65,56922.0,104.867,105.0031,104.3811,104.6144,56922.0
2023-05-11 11:30:00,107.6,107.83,107.52,107.8,31189.0,104.5658,104.7893,104.488,104.7601,31189.0
2023-05-11 12:00:00,107.82,108.03,107.66,107.86,39024.0,104.7796,104.9836,104.6241,104.8184,39024.0
2023-05-11 12:30:00,107.87,108.03,107.8,107.95,24603.0,104.8282,104.9836,104.7601,104.9059,24603.0
2023-05-11 13:00:00,107.95,107.98,107.69,107.69,27608.0,104.9059,104.9351,104.6532,104.6532,27608.0
2023-05-11 13:30:00,107.67,107.78,107.46,107.66,39134.0,104.6338,104.7407,104.4297,104.6241,39134.0
2023-05-11 14:00:00,107.68,107.8,107.59,107.77,24958.0,104.6435,104.7601,104.556,104.731,24958.0
2023-05-11 14:30:00,107.79,108.01,107.76,107.97,42908.0,104.7504,104.9642,104.7213,104.9253,42908.0
2023-05-11 15:00:00,107.99,108.04,107.86,107.97,65796.0,104.9448,104.9934,104.8184,104.9253,65796.0
2023-05-11 15:30:00,107.97,108.23,107.91,108.2,166139.0,104.9253,105.178,104.867,105.1488,166139.0
2023-05-12 09:30:00,108.38,108.98,108.1,108.8,92443.0,105.3238,105.9069,105.0517,105.7319,92443.0
2023-05-12 10:00:00,108.66,108.78,108.16,108.16,38803.0,105.5959,105.7125,105.11,105.11,38803.0
2023-05-12 10:30:00,108.16,108.29,108.0,108.22,54104.0,105.11,105.2363,104.9545,105.1683,54104.0
2023-05-12 11:00:00,108.21,108.46,108.18,108.34,41023.0,105.1586,105.4015,105.1294,105.2849,41023.0
2023-05-12 11:30:00,108.3,108.62,108.25,108.59,52144.0,105.246,105.557,105.1974,105.5278,52144.0
2023-05-12 12:00:00,108.57,108.62,108.22,108.25,60072.0,105.5084,105.557,105.1683,105.1974,60072.0
2023-05-12 12:30:00,108.23,108.31,108.15,108.27,45943.0,105.178,105.2557,105.1003,105.2169,45943.0
2023-05-12 13:00:00,108.23,108.53,108.2,108.38,38922.0,105.178,105.4695,105.1488,105.3238,38922.0
2023-05-12 13:30:00,108.36,108.4,108.18,108.24,34339.0,105.3043,105.3432,105.1294,105.1877,34339.0
2023-05-12 14:00:00,108.2,108.37,108.1,108.29,36669.0,105.1488,105.3141,105.0517,105.2363,36669.0
2023-05-12 14:30:00,108.3,108.36,108.18,108.33,39406.0,105.246,105.3043,105.1294,105.2752,39406.0
2023-05-12 15:00:00,108.35,108.45,108.26,108.37,37769.0,105.2946,105.3918,105.2072,105.3141,37769.0
2023-05-12 15:30:00,108.38,108.68,108.38,108.62,153039.0,105.3238,105.6153,105.3238,105.557,153039.0
2023-05-15 09:30:00,109.03,109.46,108.89,109.33,93461.0,105.9554,106.3733,105.8194,106.247,93461.0
2023-05-15 10:00:00,109.33,109.54,109.0,109.51,56469.0,106.247,106.4511,105.9263,106.4219,56469.0
2023-05-15 10:30:00,109.53,109.72,109.39,109.56,27316.0,106.4413,106.626,106.3053,106.4705,27316.0
2023-05-15 11:00:00,109.55,109.68,109.46,109.54,36541.0,106.4608,106.5871,106.3733,106.4511,36541.0
2023-05-15 11:30:00,109.56,109.73,109.49,109.5,59336.0,106.4705,106.6357,106.4025,106.4122,59336.0
2023-05-15 12:00:00,109.49,109.51,109.24,109.49,35803.0,106.4025,106.4219,106.1595,106.4025,35803.0
2023-05-15 12:30:00,109.51,109.7,109.41,109.69,53824.0,106.4219,106.6065,106.3247,106.5968,53824.0
2023-05-15 13:00:00,109.66,109.93,109.6,109.64,17418.0,106.5677,106.8301,106.5094,106.5482,17418.0
2023-05-15 13:30:00,109.6,109.71,109.46,109.69,29422.0,106.5094,106.6163,106.3733,106.5968,29422.0
2023-05-15 14:00:00,109.69,109.78,109.59,109.63,53696.0,106.5968,106.6843,106.4996,106.5385,53696.0
2023-05-15 14:30:00,109.63,109.83,109.56,109.67,35103.0,106.5385,106.7329,106.4705,106.5774,35103.0
2023-05-15 15:00:00,109.66,109.86,109.62,109.78,41492.0,106.5677,106.762,106.5288,106.6843,41492.0
2023-05-15 15:30:00,109.77,109.87,109.59,109.87,216828.0,106.6746,106.7718,106.4996,106.7718,216828.0
2023-05-16 09:30:00,109.82,110.16,109.34,109.37,319361.0,106.7232,107.0536,106.2567,106.2859,319361.0
2023-05-16 10:00:00,109.36,109.44,109.05,109.34,60282.0,106.2761,106.3539,105.9749,106.2567,60282.0
2023-05-16 10:30:00,109.39,109.42,109.1,109.29,71303.0,106.3053,106.3344,106.0235,106.2081,71303.0
2023-05-16 11:00:00,109.29,109.37,109.2,109.33,59453.0,106.2081,106.2859,106.1206,106.247,59453.0
2023-05-16 11:30:00,109.31,109.36,109.08,109.27,47880.0,106.2275,106.2761,106.004,106.1887,47880.0
2023-05-16 12:00:00,109.29,109.29,109.09,109.2,60069.0,106.2081,106.2081,106.0137,106.1206,60069.0
2023-05-16 12:30:00,109.22,109.35,109.09,109.12,57815.0,106.1401,106.2664,106.0137,106.0429,57815.0
2023-05-16 13:00:00,109.15,109.3,109.11,109.13,37120.0,106.0721,106.2178,106.0332,106.0526,37120.0
2023-05-16 13:30:00,109.15,109.31,109.08,109.29,50085.0,106.0721,106.2275,106.004,106.2081,50085.0
2023-05-16 14:00:00,109.3,109.31,109.06,109.1,103481.0,106.2178,106.2275,105.9846,106.0235,103481.0
2023-05-16 14:30:00,109.1,109.28,109.0,109.23,44660.0,106.0235,106.1984,105.9263,106.1498,44660.0
2023-05-16 15:00:00,109.23,109.28,109.13,109.15,78264.0,106.1498,106.1984,106.0526,106.0721,78264.0
2023-05-16 15:30:00,109.15,109.23,108.95,109.0,374656.0,106.0721,106.1498,105.8777,105.9263,374656.0
2023-05-17 09:30:00,109.47,109.65,107.67,107.7,332405.0,106.383,106.558,104.6338,104.6629,332405.0
2023-05-17 10:00:00,107.65,107.8,107.47,107.47,77171.0,104.6144,104.7601,104.4394,104.4394,77171.0
2023-05-17 10:30:00,107.5,107.9,107.43,107.72,128236.0,104.4686,104.8573,104.4006,104.6824,128236.0
2023-05-17 11:00:00,107.73,107.74,107.25,107.42,56222.0,104.6921,104.7018,104.2256,104.3908,56222.0
2023-05-17 11:30:00,107.48,107.67,107.31,107.65,60744.0,104.4491,104.6338,104.2839,104.6144,60744.0
2023-05-17 12:00:00,107.67,107.94,107.62,107.86,71236.0,104.6338,104.8962,104.5852,104.8184,71236.0
2023-05-17 12:30:00,107.91,108.47,107.88,108.38,42943.0,104.867,105.4112,104.8379,105.3238,42943.0
2023-05-17 13:00:00,108.4,108.54,108.2,108.2,48911.0,105.3432,105.4793,105.1488,105.1488,48911.0
2023-05-17 13:30:00,108.25,108.68,108.15,108.65,161548.0,105.1974,105.6153,105.1003,105.5862,161548.0
2023-05-17 14:00:00,108.67,108.83,108.49,108.6,158786.0,105.6056,105.7611,105.4307,105.5376,158786.0
2023-05-17 14:30:00,108.62,108.69,108.33,108.4,60961.0,105.557,105.625,105.2752,105.3432,60961.0
2023-05-17 15:00:00,108.38,108.76,108.37,108.57,47192.0,105.3238,105.6931,105.3141,105.5084,47192.0
2023-05-17 15:30:00,108.58,108.86,108.55,108.59,426492.0,105.5181,105.7902,105.489,105.5278,426492.0
2023-05-18 09:30:00,108.91,108.99,107.49,107.8,220538.0,105.8388,105.9166,104.4589,104.7601,220538.0
2023-05-18 10:00:00,107.8,108.34,107.67,108.24,57305.0,104.7601,105.2849,104.6338,105.1877,57305.0
2023-05-18 10:30:00,108.25,108.54,108.24,108.36,41492.0,105.1974,105.4793,105.1877,105.3043,41492.0
2023-05-18 11:00:00,108.36,108.53,108.09,108.19,39746.0,105.3043,105.4695,105.0419,105.1391,39746.0
2023-05-18 11:30:00,108.2,108.4,108.09,108.22,59990.0,105.1488,105.3432,105.0419,105.1683,59990.0
2023-05-18 12:00:00,108.21,108.25,107.9,108.02,56228.0,105.1586,105.1974,104.8573,104.9739,56228.0
2023-05-18 12:30:00,108.0,108.04,107.77,107.88,19952.0,104.9545,104.9934,104.731,104.8379,19952.0
2023-05-18 13:00:00,107.94,108.23,107.8,107.96,50251.0,104.8962,105.178,104.7601,104.9156,50251.0
2023-05-18 13:30:00,107.88,108.09,107.76,107.79,24914.0,104.8379,105.0419,104.7213,104.7504,24914.0
2023-05-18 14:00:00,107.76,108.04,107.69,108.01,78983.0,104.7213,104.9934,104.6532,104.9642,78983.0
2023-05-18 14:30:00,108.0,108.08,107.9,108.02,53154.0,104.9545,105.0322,104.8573,104.9739,53154.0
2023-05-18 15:00:00,108.04,108.43,108.01,108.36,59218.0,104.9934,105.3724,104.9642,105.3043,59218.0
2023-05-18 15:30:00,108.36,108.92,108.29,108.55,581835.0,105.3043,105.8485,105.2363,105.489,581835.0
2023-05-19 09:30:00,108.97,109.17,108.26,109.07,161541.0,105.8971,106.0915,105.2072,105.9943,161541.0
2023-05-19 10:00:00,109.05,109.12,108.65,108.89,60520.0,105.9749,106.0429,105.5862,105.8194,60520.0
2023-05-19 10:30:00,108.88,108.93,108.63,108.66,143980.0,105.8097,105.8583,105.5667,105.5959,143980.0
2023-05-19 11:00:00,108.66,108.76,108.18,108.18,47993.0,105.5959,105.6931,105.1294,105.1294,47993.0
2023-05-19 11:30:00,108.2,108.5,107.94,108.31,69996.0,105.1488,105.4404,104.8962,105.2557,69996.0
2023-05-19 12:00:00,108.36,108.39,108.09,108.09,30979.0,105.3043,105.3335,105.0419,105.0419,30979.0
2023-05-19 12:30:00,108.07,108.24,107.98,108.22,54926.0,105.0225,105.1877,104.9351,105.1683,54926.0
2023-05-19 13:00:00,108.24,108.41,108.15,108.19,22297.0,105.1877,105.3529,105.1003,105.1391,22297.0
2023-05-19 13:30:00,108.19,108.23,108.0,108.0,62630.0,105.1391,105.178,104.9545,104.9545,62630.0
2023-05-19 14:00:00,108.01,108.28,108.0,108.09,56255.0,104.9642,105.2266,104.9545,105.0419,56255.0
2023-05-19 14:30:00,108.08,108.17,108.0,108.17,38364.0,105.0322,105.1197,104.9545,105.1197,38364.0
2023-05-19 15:00:00,108.17,108.36,108.14,108.21,44518.0,105.1197,105.3043,105.0905,105.1586,44518.0
2023-05-19 15:30:00,108.23,108.37,108.01,108.04,461328.0,105.178,105.3141,104.9642,104.9934,461328.0
2023-05-22 09:30:00,108.46,109.04,108.2,108.65,70856.0,105.4015,105.9652,105.1488,105.5862,70856.0
2023-05-22 10:00:00,108.62,108.62,108.17,108.48,45172.0,105.557,105.557,105.1197,105.421,45172.0
2023-05-22 10:30:00,108.5,108.89,108.4,108.69,81628.0,105.4404,105.8194,105.3432,105.625,81628.0
2023-05-22 11:00:00,108.69,108.95,108.69,108.86,145002.0,105.625,105.8777,105.625,105.7902,145002.0
2023-05-22 11:30:00,108.85,108.95,108.64,108.92,32554.0,105.7805,105.8777,105.5764,105.8485,32554.0
2023-05-22 12:00:00,108.94,108.94,108.59,108.6,35383.0,105.868,105.868,105.5278,105.5376,35383.0
2023-05-22 12:30:00,108.59,108.64,108.5,108.61,30480.0,105.5278,105.5764,105.4404,105.5473,30480.0
2023-05-22 13:00:00,108.63,108.79,108.55,108.72,34881.0,105.5667,105.7222,105.489,105.6542,34881.0
2023-05-22 13:30:00,108.75,109.05,108.72,108.9,56262.0,105.6833,105.9749,105.6542,105.8291,56262.0
2023-05-22 14:00:00,108.89,109.01,108.87,109.0,39030.0,105.8194,105.936,105.8,105.9263,39030.0
2023-05-22 14:30:00,108.99,109.22,108.93,109.19,44101.0,105.9166,106.1401,105.8583,106.1109,44101.0
2023-05-22 15:00:00,109.19,109.51,109.14,109.26,53325.0,106.1109,106.4219,106.0623,106.179,53325.0
2023-05-22 15:30:00,109.26,109.38,109.17,109.18,147614.0,106.179,106.2956,106.0915,106.1012,147614.0
2023-05-23 09:30:00,108.48,108.87,107.28,107.36,170499.0,105.421,105.8,104.2548,104.3325,170499.0
2023-05-23 10:00:00,107.37,107.82,107.25,107.77,83525.0,104.3423,104.7796,104.2256,104.731,83525.0
2023-05-23 10:30:00,107.75,107.98,107.59,107.73,103002.0,104.7115,104.9351,104.556,104.6921,103002.0
2023-05-23 11:00:00,107.75,108.37,107.75,108.33,47773.0,104.7115,105.3141,104.7115,105.2752,47773.0
2023-05-23 11:30:00,108.33,108.34,108.03,108.06,43819.0,105.2752,105.2849,104.9836,105.0128,43819.0
2023-05-23 12:00:00,108.06,108.11,107.9,107.98,43350.0,105.0128,105.0614,104.8573,104.9351,43350.0
2023-05-23 12:30:00,107.97,108.08,107.8,107.84,44831.0,104.9253,105.0322,104.7601,104.799,44831.0
2023-05-23 13:00:00,107.87,108.27,107.85,107.96,43505.0,104.8282,105.2169,104.8087,104.9156,43505.0
2023-05-23 13:30:00,107.92,108.03,107.8,107.86,63694.0,104.8767,104.9836,104.7601,104.8184,63694.0
2023-05-23 14:00:00,107.87,108.03,107.43,107.6,72627.0,104.8282,104.9836,104.4006,104.5658,72627.0
2023-05-23 14:30:00,107.59,107.73,107.47,107.71,67799.0,104.556,104.6921,104.4394,104.6727,67799.0
2023-05-23 15:00:00,107.72,107.95,107.62,107.9,95302.0,104.6824,104.9059,104.5852,104.8573,95302.0
2023-05-23 15:30:00,107.89,108.09,107.8,107.9,430053.0,104.8476,105.0419,104.7601,104.8573,430053.0
2023-05-24 09:30:00,107.4,107.59,106.61,107.03,153178.0,104.3714,104.556,103.6037,104.0118,153178.0
2023-05-24 10:00:00,107.03,107.12,106.6,106.88,36195.0,104.0118,104.0993,103.594,103.8661,36195.0
2023-05-24 10:30:00,106.9,107.12,106.69,106.7,36101.0,103.8855,104.0993,103.6814,103.6911,36101.0
2023-05-24 11:00:00,106.74,107.0,106.62,106.74,25259.0,103.73,103.9827,103.6134,103.73,25259.0
2023-05-24 11:30:00,106.78,106.8,106.52,106.56,41440.0,103.7689,103.7883,103.5162,103.5551,41440.0
2023-05-24 12:00:00,106.58,106.77,106.43,106.44,23305.0,103.5745,103.7592,103.4288,103.4385,23305.0
2023-05-24 12:30:00,106.42,106.58,106.36,106.44,24116.0,103.419,103.5745,103.3607,103.4385,24116.0
2023-05-24 13:00:00,106.42,106.57,106.25,106.43,27811.0,103.419,103.5648,103.2538,103.4288,27811.0
2023-05-24 13:30:00,106.47,106.71,106.42,106.61,28112.0,103.4676,103.7009,103.419,103.6037,28112.0
2023-05-24 14:00:00,106.62,106.72,106.33,106.35,52899.0,103.6134,103.7106,103.3316,103.351,52899.0
2023-05-24 14:30:00,106.34,106.49,106.28,106.37,33445.0,103.3413,103.4871,103.283,103.3705,33445.0
2023-05-24 15:00:00,106.37,106.65,106.31,106.51,50005.0,103.3705,103.6426,103.3121,103.5065,50005.0
2023-05-24 15:30:00,106.51,106.72,106.45,106.59,252104.0,103.5065,103.7106,103.4482,103.5842,252104.0
2023-05-25 09:30:00,106.39,106.39,105.03,105.34,117299.0,103.3899,103.3899,102.0682,102.3695,117299.0
2023-05-25 10:00:00,105.26,105.64,105.11,105.55,114638.0,102.2918,102.661,102.146,102.5736,114638.0
2023-05-25 10:30:00,105.51,105.58,104.94,105.0,93117.0,102.5347,102.6027,101.9808,102.0391,93117.0
2023-05-25 11:00:00,105.0,105.22,104.81,104.89,87755.0,102.0391,102.2529,101.8544,101.9322,87755.0
2023-05-25 11:30:00,104.9,104.9,104.54,104.59,61857.0,101.9419,101.9419,101.5921,101.6406,61857.0
2023-05-25 12:00:00,104.63,104.8,104.56,104.63,57142.0,101.6795,101.8447,101.6115,101.6795,57142.0
2023-05-25 12:30:00,104.62,104.68,104.5,104.57,38900.0,101.6698,101.7281,101.5532,101.6212,38900.0
2023-05-25 13:00:00,104.56,104.77,104.47,104.72,40678.0,101.6115,101.8156,101.524,101.767,40678.0
2023-05-25 13:30:00,104.75,105.02,104.74,104.92,51413.0,101.7961,102.0585,101.7864,101.9613,51413.0
2023-05-25 14:00:00,104.92,105.2,104.9,105.0,69649.0,101.9613,102.2334,101.9419,102.0391,69649.0
2023-05-25 14:30:00,105.01,105.05,104.74,104.78,44938.0,102.0488,102.0877,101.7864,101.8253,44938.0
2023-05-25 15:00:00,104.82,105.26,104.73,105.23,42934.0,101.8642,102.2918,101.7767,102.2626,42934.0
2023-05-25 15:30:00,105.21,105.36,104.96,105.12,220130.0,102.2432,102.3889,102.0002,102.1557,220130.0
2023-05-26 09:30:00,105.04,105.5,104.62,105.48,97349.0,102.078,102.525,101.6698,102.5055,97349.0
2023-05-26 10:00:00,105.46,105.75,105.29,105.69,49577.0,102.4861,102.7679,102.3209,102.7096,49577.0
2023-05-26 10:30:00,105.75,105.79,105.56,105.59,26396.0,102.7679,102.8068,102.5833,102.6124,26396.0
2023-05-26 11:00:00,105.61,105.65,105.2,105.28,37502.0,102.6319,102.6708,102.2334,102.3112,37502.0
2023-05-26 11:30:00,105.29,105.32,105.08,105.08,33947.0,102.3209,102.3501,102.1168,102.1168,33947.0
2023-05-26 12:00:00,105.09,105.54,105.08,105.51,34165.0,102.1265,102.5639,102.1168,102.5347,34165.0
2023-05-26 12:30:00,105.51,105.62,105.44,105.47,27878.0,102.5347,102.6416,102.4667,102.4958,27878.0
2023-05-26 13:00:00,105.5,105.55,105.27,105.3,49944.0,102.525,102.5736,102.3015,102.3306,49944.0
2023-05-26 13:30:00,105.32,105.36,105.18,105.3,42310.0,102.3501,102.3889,102.214,102.3306,42310.0
2023-05-26 14:00:00,105.32,105.4,105.2,105.3,29929.0,102.3501,102.4278,102.2334,102.3306,29929.0
2023-05-26 14:30:00,105.3,105.4,105.18,105.2,38802.0,102.3306,102.4278,102.214,102.2334,38802.0
2023-05-26 15:00:00,105.21,105.4,105.17,105.19,62068.0,102.2432,102.4278,102.2043,102.2237,62068.0
2023-05-26 15:30:00,105.16,105.23,105.01,105.15,238346.0,102.1946,102.2626,102.0488,102.1849,238346.0
2023-05-30 09:30:00,105.52,105.61,104.72,104.75,102020.0,102.5444,102.6319,101.767,101.7961,102020.0
2023-05-30 10:00:00,104.75,104.86,104.3,104.49,80644.0,101.7961,101.903,101.3588,101.5435,80644.0
2023-05-30 10:30:00,104.43,104.62,104.11,104.11,32181.0,101.4852,101.6698,101.1742,101.1742,32181.0
2023-05-30 11:00:00,104.11,104.35,103.93,104.03,52251.0,101.1742,101.4074,100.9993,101.0964,52251.0
2023-05-30 11:30:00,104.03,104.27,104.02,104.21,53253.0,101.0964,101.3297,101.0867,101.2714,53253.0
2023-05-30 12:00:00,104.19,104.22,104.02,104.11,26584.0,101.2519,101.2811,101.0867,101.1742,26584.0
2023-05-30 12:30:00,104.08,104.17,103.94,104.06,31183.0,101.145,101.2325,101.009,101.1256,31183.0
2023-05-30 13:00:00,104.06,104.16,103.94,103.98,28415.0,101.1256,101.2228,101.009,101.0478,28415.0
2023-05-30 13:30:00,103.96,104.03,103.88,103.9,44291.0,101.0284,101.0964,100.9507,100.9701,44291.0
2023-05-30 14:00:00,103.88,104.23,103.81,104.15,32809.0,100.9507,101.2908,100.8826,101.2131,32809.0
2023-05-30 14:30:00,104.17,104.4,104.16,104.23,31574.0,101.2325,101.456,101.2228,101.2908,31574.0
2023-05-30 15:00:00,104.21,104.25,104.11,104.23,37277.0,101.2714,101.3102,101.1742,101.2908,37277.0
2023-05-30 15:30:00,104.21,104.48,104.15,104.4,186365.0,101.2714,101.5337,101.2131,101.456,186365.0
2023-05-31 09:30:00,104.04,105.01,103.87,104.5,104216.0,101.1062,102.0488,100.9409,101.5532,104216.0
2023-05-31 10:00:00,104.51,104.51,104.12,104.22,78609.0,101.5629,101.5629,101.1839,101.2811,78609.0
2023-05-31 10:30:00,104.22,104.88,104.18,104.88,130174.0,101.2811,101.9225,101.2422,101.9225,130174.0
2023-05-31 11:00:00,104.88,105.84,104.88,105.7,80127.0,101.9225,102.8554,101.9225,102.7193,80127.0
2023-05-31 11:30:00,105.7,106.21,105.7,106.1,79269.0,102.7193,103.215,102.7193,103.1081,79269.0
2023-05-31 12:00:00,106.11,106.12,105.74,105.96,56674.0,103.1178,103.1275,102.7582,102.972,56674.0
2023-05-31 12:30:00,105.97,106.36,105.9,106.36,61297.0,102.9817,103.3607,102.9137,103.3607,61297.0
2023-05-31 13:00:00,106.32,106.5,106.3,106.47,64913.0,103.3219,103.4968,103.3024,103.4676,64913.0
2023-05-31 13:30:00,106.49,106.5,106.02,106.32,54788.0,103.4871,103.4968,103.0303,103.3219,54788.0
2023-05-31 14:00:00,106.31,106.32,106.02,106.22,89105.0,103.3121,103.3219,103.0303,103.2247,89105.0
2023-05-31 14:30:00,106.23,106.23,105.93,106.0,60285.0,103.2344,103.2344,102.9429,103.0109,60285.0
2023-05-31 15:00:00,106.01,106.26,105.94,106.22,61737.0,103.0206,103.2636,102.9526,103.2247,61737.0
2023-05-31 15:30:00,106.23,106.35,105.88,105.98,475805.0,103.2344,103.351,102.8943,102.9914,475805.0
2023-06-01 09:30:00,106.1,106.14,105.25,105.66,120097.0,103.1081,103.1469,102.282,102.6805,120097.0
2023-06-01 10:00:00,105.61,105.86,105.42,105.85,61201.0,102.6319,102.8748,102.4472,102.8651,61201.0
2023-06-01 10:30:00,105.86,106.05,105.49,105.59,103576.0,102.8748,103.0595,102.5153,102.6124,103576.0
2023-06-01 11:00:00,105.59,105.75,105.51,105.7,46941.0,102.6124,102.7679,102.5347,102.7193,46941.0
2023-06-01 11:30:00,105.77,106.11,105.71,106.05,39132.0,102.7874,103.1178,102.7291,103.0595,39132.0
2023-06-01 12:00:00,106.07,106.09,105.87,105.99,70356.0,103.0789,103.0983,102.8846,103.0012,70356.0
2023-06-01 12:30:00,106.05,106.07,105.85,106.0,46522.0,103.0595,103.0789,102.8651,103.0109,46522.0
2023-06-01 13:00:00,106.01,106.12,105.86,105.94,40967.0,103.0206,103.1275,102.8748,102.9526,40967.0
2023-06-01 13:30:00,105.94,106.05,105.84,106.05,28630.0,102.9526,103.0595,102.8554,103.0595,28630.0
2023-06-01 14:00:00,106.06,106.16,106.0,106.12,96122.0,103.0692,103.1664,103.0109,103.1275,96122.0
2023-06-01 14:30:00,106.16,106.34,106.11,106.34,46664.0,103.1664,103.3413,103.1178,103.3413,46664.0
2023-06-01 15:00:00,106.36,106.51,106.15,106.17,47399.0,103.3607,103.5065,103.1567,103.1761,47399.0
2023-06-01 15:30:00,106.19,106.38,105.98,106.38,186797.0,103.1955,103.3802,102.9914,103.3802,186797.0
2023-06-02 09:30:00,106.99,109.0,106.51,108.67,198418.0,103.973,105.9263,103.5065,105.6056,198418.0
2023-06-02 10:00:00,108.74,108.86,107.96,108.0,110934.0,105.6736,105.7902,104.9156,104.9545,110934.0
2023-06-02 10:30:00,107.99,108.27,107.86,108.04,74321.0,104.9448,105.2169,104.8184,104.9934,74321.0
2023-06-02 11:00:00,108.04,108.71,108.04,108.06,83620.0,104.9934,105.6445,104.9934,105.0128,83620.0
2023-06-02 11:30:00,108.06,108.12,107.81,107.96,39213.0,105.0128,105.0711,104.7698,104.9156,39213.0
2023-06-02 12:00:00,107.96,108.06,107.83,108.03,31393.0,104.9156,105.0128,104.7893,104.9836,31393.0
2023-06-02 12:30:00,108.04,108.23,107.99,108.22,37117.0,104.9934,105.178,104.9448,105.1683,37117.0
2023-06-02 13:00:00,108.21,108.24,108.09,108.22,52301.0,105.1586,105.1877,105.0419,105.1683,52301.0
2023-06-02 13:30:00,108.23,108.23,107.91,108.2,53093.0,105.178,105.178,104.867,105.1488,53093.0
2023-06-02 14:00:00,108.21,108.34,108.16,108.31,66917.0,105.1586,105.2849,105.11,105.2557,66917.0
2023-06-02 14:30:00,108.32,108.35,108.2,108.31,64302.0,105.2655,105.2946,105.1488,105.2557,64302.0
2023-06-02 15:00:00,108.31,108.4,108.17,108.17,70279.0,105.2557,105.3432,105.1197,105.1197,70279.0
2023-06-02 15:30:00,108.17,108.32,107.95,107.97,302230.0,105.1197,105.2655,104.9059,104.9253,302230.0
2023-06-05 09:30:00,108.45,108.86,108.12,108.72,98792.0,105.3918,105.7902,105.0711,105.6542,98792.0
2023-06-05 10:00:00,108.72,109.03,107.69,107.86,92923.0,105.6542,105.9554,104.6532,104.8184,92923.0
2023-06-05 10:30:00,107.84,108.1,107.52,107.97,58145.0,104.799,105.0517,104.488,104.9253,58145.0
2023-06-05 11:00:00,107.99,108.35,107.99,108.27,51259.0,104.9448,105.2946,104.9448,105.2169,51259.0
2023-06-05 11:30:00,108.27,108.33,107.96,108.18,66749.0,105.2169,105.2752,104.9156,105.1294,66749.0
2023-06-05 12:00:00,108.16,108.22,107.88,108.0,45167.0,105.11,105.1683,104.8379,104.9545,45167.0
2023-06-05 12:30:00,108.03,108.36,108.03,108.26,46580.0,104.9836,105.3043,104.9836,105.2072,46580.0
2023-06-05 13:00:00,108.27,108.28,107.64,107.78,55776.0,105.2169,105.2266,104.6046,104.7407,55776.0
2023-06-05 13:30:00,107.8,108.31,107.8,108.25,55315.0,104.7601,105.2557,104.7601,105.1974,55315.0
2023-06-05 14:00:00,108.23,108.27,108.07,108.23,80145.0,105.178,105.2169,105.0225,105.178,80145.0
2023-06-05 14:30:00,108.23,108.27,107.74,108.13,78406.0,105.178,105.2169,104.7018,105.0808,78406.0
2023-06-05 15:00:00,108.13,108.39,107.98,108.34,108319.0,105.0808,105.3335,104.9351,105.2849,108319.0
2023-06-05 15:30:00,108.32,108.8,108.29,108.35,289334.0,105.2655,105.7319,105.2363,105.2946,289334.0
2023-06-06 09:30:00,108.5,109.21,108.5,108.95,123094.0,105.4404,106.1304,105.4404,105.8777,123094.0
2023-06-06 10:00:00,108.95,109.1,108.43,108.48,154131.0,105.8777,106.0235,105.3724,105.421,154131.0
2023-06-06 10:30:00,108.53,108.85,108.49,108.64,141230.0,105.4695,105.7805,105.4307,105.5764,141230.0
2023-06-06 11:00:00,108.67,108.71,107.88,108.24,177775.0,105.6056,105.6445,104.8379,105.1877,177775.0
2023-06-06 11:30:00,108.24,108.46,107.88,108.46,147540.0,105.1877,105.4015,104.8379,105.4015,147540.0
2023-06-06 12:00:00,108.46,108.55,108.34,108.42,103145.0,105.4015,105.489,105.2849,105.3626,103145.0
2023-06-06 12:30:00,108.43,108.43,108.09,108.2,90589.0,105.3724,105.3724,105.0419,105.1488,90589.0
2023-06-06 13:00:00,108.18,108.39,108.07,108.08,82636.0,105.1294,105.3335,105.0225,105.0322,82636.0
2023-06-06 13:30:00,108.09,108.15,107.86,108.04,70721.0,105.0419,105.1003,104.8184,104.9934,70721.0
2023-06-06 14:00:00,108.01,108.16,107.93,108.15,63404.0,104.9642,105.11,104.8865,105.1003,63404.0
2023-06-06 14:30:00,108.15,108.36,108.11,108.32,58314.0,105.1003,105.3043,105.0614,105.2655,58314.0
2023-06-06 15:00:00,108.32,108.5,108.27,108.49,64174.0,105.2655,105.4404,105.2169,105.4307,64174.0
2023-06-06 15:30:00,108.5,108.68,108.34,108.44,322787.0,105.4404,105.6153,105.2849,105.3821,322787.0
2023-06-07 09:30:00,108.38,108.81,107.74,108.8,76807.0,105.3238,105.7416,104.7018,105.7319,76807.0
2023-06-07 10:00:00,108.74,108.78,108.01,108.25,85582.0,105.6736,105.7125,104.9642,105.1974,85582.0
2023-06-07 10:30:00,108.27,108.43,108.15,108.41,46035.0,105.2169,105.3724,105.1003,105.3529,46035.0
2023-06-07 11:00:00,108.41,108.55,108.15,108.38,49154.0,105.3529,105.489,105.1003,105.3238,49154.0
2023-06-07 11:30:00,108.36,108.52,108.07,108.15,47058.0,105.3043,105.4598,105.0225,105.1003,47058.0
2023-06-07 12:00:00,108.16,108.67,108.1,108.6,78209.0,105.11,105.6056,105.0517,105.5376,78209.0
2023-06-07 12:30:00,108.6,108.8,108.43,108.62,48025.0,105.5376,105.7319,105.3724,105.557,48025.0
2023-06-07 13:00:00,108.6,108.62,108.28,108.34,52912.0,105.5376,105.557,105.2266,105.2849,52912.0
2023-06-07 13:30:00,108.34,108.57,108.25,108.51,54089.0,105.2849,105.5084,105.1974,105.4501,54089.0
2023-06-07 14:00:00,108.52,108.63,108.4,108.61,39730.0,105.4598,105.5667,105.3432,105.5473,39730.0
2023-06-07 14:30:00,108.58,108.6,108.41,108.54,42805.0,105.5181,105.5376,105.3529,105.4793,42805.0
2023-06-07 15:00:00,108.51,108.59,108.39,108.5,69674.0,105.4501,105.5278,105.3335,105.4404,69674.0
2023-06-07 15:30:00,108.5,108.69,108.31,108.33,250195.0,105.4404,105.625,105.2557,105.2752,250195.0
2023-06-08 09:30:00,108.32,108.76,108.14,108.65,52455.0,105.2655,105.6931,105.0905,105.5862,52455.0
2023-06-08 10:00:00,108.63,108.74,108.41,108.68,29418.0,105.5667,105.6736,105.3529,105.6153,29418.0
2023-06-08 10:30:00,108.69,108.71,108.48,108.5,20009.0,105.625,105.6445,105.421,105.4404,20009.0
2023-06-08 11:00:00,108.5,108.71,108.38,108.68,71782.0,105.4404,105.6445,105.3238,105.6153,71782.0
2023-06-08 11:30:00,108.71,109.52,108.69,109.42,55228.0,105.6445,106.4316,105.625,106.3344,55228.0
2023-06-08 12:00:00,109.44,109.51,109.23,109.46,162519.0,106.3539,106.4219,106.1498,106.3733,162519.0
2023-06-08 12:30:00,109.42,109.71,109.33,109.61,152792.0,106.3344,106.6163,106.247,106.5191,152792.0
2023-06-08 13:00:00,109.64,109.8,109.53,109.73,47867.0,106.5482,106.7037,106.4413,106.6357,47867.0
2023-06-08 13:30:00,109.7,109.8,109.51,109.74,54281.0,106.6065,106.7037,106.4219,106.6454,54281.0
2023-06-08 14:00:00,109.76,110.0,109.74,109.95,60562.0,106.6649,106.8981,106.6454,106.8495,60562.0
2023-06-08 14:30:00,109.97,110.27,109.92,110.27,67761.0,106.8689,107.1605,106.8203,107.1605,67761.0
2023-06-08 15:00:00,110.25,110.73,110.25,110.66,85645.0,107.141,107.6075,107.141,107.5395,85645.0
2023-06-08 15:30:00,110.66,110.81,110.3,110.6,334922.0,107.5395,107.6852,107.1896,107.4812,334922.0
2023-06-09 09:30:00,110.52,110.52,110.02,110.06,90988.0,107.4034,107.4034,106.9175,106.9564,90988.0
2023-06-09 10:00:00,110.04,110.3,109.86,110.29,67631.0,106.937,107.1896,106.762,107.1799,67631.0
2023-06-09 10:30:00,110.29,110.7,110.19,110.66,339849.0,107.1799,107.5783,107.0827,107.5395,339849.0
2023-06-09 11:00:00,110.63,110.68,110.03,110.07,53092.0,107.5103,107.5589,106.9272,106.9661,53092.0
2023-06-09 11:30:00,110.09,110.18,109.83,109.95,146431.0,106.9855,107.073,106.7329,106.8495,146431.0
2023-06-09 12:00:00,109.94,109.96,109.75,109.96,115681.0,106.8398,106.8592,106.6551,106.8592,115681.0
2023-06-09 12:30:00,109.93,110.27,109.93,110.27,49824.0,106.8301,107.1605,106.8301,107.1605,49824.0
2023-06-09 13:00:00,110.3,110.35,110.07,110.23,21776.0,107.1896,107.2382,106.9661,107.1216,21776.0
2023-06-09 13:30:00,110.26,110.3,109.82,109.84,100437.0,107.1508,107.1896,106.7232,106.7426,100437.0
2023-06-09 14:00:00,109.83,109.99,109.78,109.93,66311.0,106.7329,106.8884,106.6843,106.8301,66311.0
2023-06-09 14:30:00,109.95,109.98,109.78,109.84,27542.0,106.8495,106.8787,106.6843,106.7426,27542.0
2023-06-09 15:00:00,109.83,109.94,109.76,109.86,42931.0,106.7329,106.8398,106.6649,106.762,42931.0
2023-06-09 15:30:00,109.87,109.98,109.76,109.94,292000.0,106.7718,106.8787,106.6649,106.8398,292000.0
2023-06-12 09:30:00,109.69,109.86,107.83,108.08,117813.0,106.5968,106.762,104.7893,105.0322,117813.0
2023-06-12 10:00:00,108.07,108.32,107.54,108.24,207197.0,105.0225,105.2655,104.5075,105.1877,207197.0
2023-06-12 10:30:00,108.24,108.77,108.24,108.44,229482.0,105.1877,105.7028,105.1877,105.3821,229482.0
2023-06-12 11:00:00,108.47,108.66,108.12,108.38,153953.0,105.4112,105.5959,105.0711,105.3238,153953.0
2023-06-12 11:30:00,108.39,108.44,107.91,108.11,169752.0,105.3335,105.3821,104.867,105.0614,169752.0
2023-06-12 12:00:00,108.12,108.27,108.01,108.18,69565.0,105.0711,105.2169,104.9642,105.1294,69565.0
2023-06-12 12:30:00,108.17,108.74,108.14,108.55,99907.0,105.1197,105.6736,105.0905,105.489,99907.0
2023-06-12 13:00:00,108.55,108.6,108.29,108.3,31467.0,105.489,105.5376,105.2363,105.246,31467.0
2023-06-12 13:30:00,108.32,108.49,108.22,108.47,32079.0,105.2655,105.4307,105.1683,105.4112,32079.0
2023-06-12 14:00:00,108.48,108.57,108.26,108.51,42165.0,105.421,105.5084,105.2072,105.4501,42165.0
2023-06-12 14:30:00,108.49,108.53,108.21,108.26,95380.0,105.4307,105.4695,105.1586,105.2072,95380.0
2023-06-12 15:00:00,108.26,108.49,108.26,108.34,60457.0,105.2072,105.4307,105.2072,105.2849,60457.0
2023-06-12 15:30:00,108.36,108.71,108.29,108.52,382749.0,105.3043,105.6445,105.2363,105.4598,382749.0
2023-06-13 09:30:00,108.61,109.54,108.42,109.46,78779.0,105.5473,106.4511,105.3626,106.3733,78779.0
2023-06-13 10:00:00,109.44,109.44,108.98,109.32,46718.0,106.3539,106.3539,105.9069,106.2373,46718.0
2023-06-13 10:30:00,109.35,109.36,109.09,109.09,37021.0,106.2664,106.2761,106.0137,106.0137,37021.0
2023-06-13 11:00:00,109.06,109.1,108.76,108.95,25992.0,105.9846,106.0235,105.6931,105.8777,25992.0
2023-06-13 11:30:00,108.96,109.27,108.8,109.09,56494.0,105.8874,106.1887,105.7319,106.0137,56494.0
2023-06-13 12:00:00,109.03,109.27,108.88,109.15,63064.0,105.9554,106.1887,105.8097,106.0721,63064.0
2023-06-13 12:30:00,109.12,109.22,108.96,109.13,43092.0,106.0429,106.1401,105.8874,106.0526,43092.0
2023-06-13 13:00:00,109.17,109.24,109.01,109.22,48438.0,106.0915,106.1595,105.936,106.1401,48438.0
2023-06-13 13:30:00,109.22,109.22,108.92,108.95,36623.0,106.1401,106.1401,105.8485,105.8777,36623.0
2023-06-13 14:00:00,108.95,109.08,108.52,108.6,42772.0,105.8777,106.004,105.4598,105.5376,42772.0
2023-06-13 14:30:00,108.6,108.6,108.26,108.52,88022.0,105.5376,105.5376,105.2072,105.4598,88022.0
2023-06-13 15:00:00,108.51,108.76,108.51,108.64,52890.0,105.4501,105.6931,105.4501,105.5764,52890.0
2023-06-13 15:30:00,108.64,109.07,108.63,109.01,323691.0,105.5764,105.9943,105.5667,105.936,323691.0
2023-06-14 09:30:00,108.76,109.41,108.52,109.38,70823.0,106.0942,106.7282,105.86,106.699,70823.0
2023-06-14 10:00:00,109.38,109.7,109.28,109.57,48450.0,106.699,107.0111,106.6014,106.8843,48450.0
2023-06-14 10:30:00,109.55,109.66,109.48,109.59,27695.0,106.8648,106.9721,106.7965,106.9038,27695.0
2023-06-14 11:00:00,109.59,109.97,109.59,109.85,37919.0,106.9038,107.2745,106.9038,107.1574,37919.0
2023-06-14 11:30:00,109.86,109.95,109.71,109.82,53580.0,107.1672,107.255,107.0209,107.1282,53580.0
2023-06-14 12:00:00,109.86,110.26,109.8,110.22,59414.0,107.1672,107.5574,107.1087,107.5184,59414.0
2023-06-14 12:30:00,110.17,110.39,109.97,110.24,30287.0,107.4696,107.6842,107.2745,107.5379,30287.0
2023-06-14 13:00:00,110.28,110.38,110.0,110.0,68278.0,107.5769,107.6745,107.3038,107.3038,68278.0
2023-06-14 13:30:00,109.98,110.32,109.91,110.28,99511.0,107.2843,107.6159,107.216,107.5769,99511.0
2023-06-14 14:00:00,110.25,110.29,109.67,109.86,94031.0,107.5476,107.5867,106.9819,107.1672,94031.0
2023-06-14 14:30:00,109.84,110.5,109.77,110.41,94111.0,107.1477,107.7915,107.0794,107.7037,94111.0
2023-06-14 15:00:00,110.44,110.84,110.37,110.54,99434.0,107.733,108.1232,107.6647,107.8305,99434.0
2023-06-14 15:30:00,110.53,110.68,110.18,110.67,362525.0,107.8208,107.9671,107.4794,107.9574,362525.0
2023-06-15 09:30:00,110.87,111.75,110.75,111.33,84121.0,108.1524,109.0109,108.0354,108.6012,84121.0
2023-06-15 10:00:00,111.33,111.45,111.01,111.14,112958.0,108.6012,108.7182,108.289,108.4158,112958.0
2023-06-15 10:30:00,111.17,111.32,110.87,111.27,95324.0,108.4451,108.5914,108.1524,108.5426,95324.0
2023-06-15 11:00:00,111.28,111.6,111.26,111.59,79136.0,108.5524,108.8646,108.5329,108.8548,79136.0
2023-06-15 11:30:00,111.59,111.82,111.42,111.8,89669.0,108.8548,109.0792,108.689,109.0597,89669.0
2023-06-15 12:00:00,111.82,111.92,111.69,111.8,46838.0,109.0792,109.1767,108.9523,109.0597,46838.0
2023-06-15 12:30:00,111.82,111.84,111.63,111.63,33095.0,109.0792,109.0987,108.8938,108.8938,33095.0
2023-06-15 13:00:00,111.64,111.93,111.6,111.92,35325.0,108.9036,109.1865,108.8646,109.1767,35325.0
2023-06-15 13:30:00,111.94,112.08,111.86,112.06,50345.0,109.1962,109.3328,109.1182,109.3133,50345.0
2023-06-15 14:00:00,112.07,112.26,112.02,112.22,54515.0,109.323,109.5084,109.2743,109.4694,54515.0
2023-06-15 14:30:00,112.23,112.92,112.23,112.87,54853.0,109.4791,110.1522,109.4791,110.1034,54853.0
2023-06-15 15:00:00,112.92,113.15,112.8,112.9,93968.0,110.1522,110.3766,110.0351,110.1327,93968.0
2023-06-15 15:30:00,112.9,112.93,112.27,112.37,393911.0,110.1327,110.162,109.5181,109.6157,393911.0
2023-06-16 09:30:00,112.82,113.07,112.25,112.46,665717.0,110.0547,110.2985,109.4986,109.7035,665717.0
2023-06-16 10:00:00,112.52,112.76,112.33,112.56,89584.0,109.762,109.9961,109.5767,109.801,89584.0
2023-06-16 10:30:00,112.56,112.71,112.48,112.6,57209.0,109.801,109.9473,109.723,109.84,57209.0
2023-06-16 11:00:00,112.6,112.73,112.31,112.45,62165.0,109.84,109.9669,109.5572,109.6937,62165.0
2023-06-16 11:30:00,112.43,112.47,112.1,112.35,72181.0,109.6742,109.7132,109.3523,109.5962,72181.0
2023-06-16 12:00:00,112.39,112.53,112.23,112.53,88152.0,109.6352,109.7718,109.4791,109.7718,88152.0
2023-06-16 12:30:00,112.52,112.7,112.47,112.61,69072.0,109.762,109.9376,109.7132,109.8498,69072.0
2023-06-16 13:00:00,112.62,112.63,112.01,112.03,65770.0,109.8596,109.8693,109.2645,109.284,65770.0
2023-06-16 13:30:00,112.06,112.13,111.86,112.04,45026.0,109.3133,109.3816,109.1182,109.2938,45026.0
2023-06-16 14:00:00,112.05,112.06,111.77,111.88,49862.0,109.3035,109.3133,109.0304,109.1377,49862.0
2023-06-16 14:30:00,111.89,111.93,111.63,111.7,52704.0,109.1474,109.1865,108.8938,108.9621,52704.0
2023-06-16 15:00:00,111.71,111.72,111.4,111.66,87915.0,108.9719,108.9816,108.6695,108.9231,87915.0
2023-06-16 15:30:00,111.66,111.88,111.43,111.7,385102.0,108.9231,109.1377,108.6987,108.9621,385102.0
2023-06-20 09:30:00,111.21,112.47,110.9,112.01,167341.0,108.4841,109.7132,108.1817,109.2645,167341.0
2023-06-20 10:00:00,112.06,112.11,111.44,111.57,173329.0,109.3133,109.3621,108.7085,108.8353,173329.0
2023-06-20 10:30:00,111.53,111.54,111.3,111.52,74612.0,108.7963,108.806,108.5719,108.7865,74612.0
2023-06-20 11:00:00,111.55,111.77,111.35,111.71,130243.0,108.8158,109.0304,108.6207,108.9719,130243.0
2023-06-20 11:30:00,111.7,111.98,111.65,111.65,99788.0,108.9621,109.2352,108.9133,108.9133,99788.0
2023-06-20 12:00:00,111.67,111.99,111.39,111.95,70182.0,108.9328,109.245,108.6597,109.206,70182.0
2023-06-20 12:30:00,111.95,112.3,111.88,112.22,59522.0,109.206,109.5474,109.1377,109.4694,59522.0
2023-06-20 13:00:00,112.23,112.48,112.19,112.48,57650.0,109.4791,109.723,109.4401,109.723,57650.0
2023-06-20 13:30:00,112.46,112.48,112.12,112.23,43788.0,109.7035,109.723,109.3718,109.4791,43788.0
2023-06-20 14:00:00,112.23,112.33,112.16,112.3,45002.0,109.4791,109.5767,109.4108,109.5474,45002.0
2023-06-20 14:30:00,112.3,112.31,112.13,112.15,67093.0,109.5474,109.5572,109.3816,109.4011,67093.0
2023-06-20 15:00:00,112.18,112.25,112.07,112.2,84614.0,109.4303,109.4986,109.323,109.4498,84614.0
2023-06-20 15:30:00,112.22,112.24,111.88,112.17,260009.0,109.4694,109.4889,109.1377,109.4206,260009.0
2023-06-21 09:30:00,112.1,112.1,110.78,111.15,59037.0,109.3523,109.3523,108.0647,108.4256,59037.0
2023-06-21 10:00:00,111.17,111.21,110.81,111.05,59096.0,108.4451,108.4841,108.0939,108.328,59096.0
2023-06-21 10:30:00,111.04,111.7,111.03,111.61,80348.0,108.3183,108.9621,108.3085,108.8743,80348.0
2023-06-21 11:00:00,111.62,111.67,111.38,111.51,52948.0,108.8841,108.9328,108.6499,108.7768,52948.0
2023-06-21 11:30:00,111.51,111.72,111.37,111.44,87197.0,108.7768,108.9816,108.6402,108.7085,87197.0
2023-06-21 12:00:00,111.45,111.82,111.45,111.64,36918.0,108.7182,109.0792,108.7182,108.9036,36918.0
2023-06-21 12:30:00,111.67,111.73,111.4,111.41,40332.0,108.9328,108.9914,108.6695,108.6792,40332.0
2023-06-21 13:00:00,111.31,111.5,111.23,111.43,77298.0,108.5817,108.767,108.5036,108.6987,77298.0
2023-06-21 13:30:00,111.47,111.47,111.29,111.32,41436.0,108.7377,108.7377,108.5622,108.5914,41436.0
2023-06-21 14:00:00,111.33,111.4,111.21,111.37,29477.0,108.6012,108.6695,108.4841,108.6402,29477.0
2023-06-21 14:30:00,111.37,111.4,111.27,111.29,30577.0,108.6402,108.6695,108.5426,108.5622,30577.0
2023-06-21 15:00:00,111.28,111.28,111.16,111.28,48511.0,108.5524,108.5524,108.4353,108.5524,48511.0
2023-06-21 15:30:00,111.27,111.39,111.09,111.19,220084.0,108.5426,108.6597,108.3671,108.4646,220084.0
2023-06-22 09:30:00,111.02,111.05,110.23,110.87,118243.0,108.2988,108.328,107.5281,108.1524,118243.0
2023-06-22 10:00:00,110.85,111.08,110.61,110.62,31243.0,108.1329,108.3573,107.8988,107.9086,31243.0
2023-06-22 10:30:00,110.62,110.72,110.4,110.56,57102.0,107.9086,108.0061,107.694,107.85,57102.0
2023-06-22 11:00:00,110.57,110.74,110.45,110.54,45288.0,107.8598,108.0256,107.7427,107.8305,45288.0
2023-06-22 11:30:00,110.56,110.63,110.49,110.58,39836.0,107.85,107.9183,107.7818,107.8696,39836.0
2023-06-22 12:00:00,110.57,110.72,110.41,110.61,33925.0,107.8598,108.0061,107.7037,107.8988,33925.0
2023-06-22 12:30:00,110.61,110.61,110.34,110.34,27266.0,107.8988,107.8988,107.6354,107.6354,27266.0
2023-06-22 13:00:00,110.34,110.44,110.19,110.4,29753.0,107.6354,107.733,107.4891,107.694,29753.0
2023-06-22 13:30:00,110.41,110.66,110.38,110.66,28549.0,107.7037,107.9476,107.6745,107.9476,28549.0
2023-06-22 14:00:00,110.66,110.96,110.66,110.95,36860.0,107.9476,108.2402,107.9476,108.2305,36860.0
2023-06-22 14:30:00,110.95,111.02,110.75,110.83,30794.0,108.2305,108.2988,108.0354,108.1134,30794.0
2023-06-22 15:00:00,110.85,110.87,110.71,110.71,40446.0,108.1329,108.1524,107.9964,107.9964,40446.0
2023-06-22 15:30:00,110.7,110.91,110.62,110.68,255717.0,107.9866,108.1915,107.9086,107.9671,255717.0
2023-06-23 09:30:00,110.5,110.65,109.92,110.57,57583.0,107.7915,107.9378,107.2257,107.8598,57583.0
2023-06-23 10:00:00,110.57,110.71,110.51,110.59,42799.0,107.8598,107.9964,107.8013,107.8793,42799.0
2023-06-23 10:30:00,110.55,110.59,110.22,110.41,37334.0,107.8403,107.8793,107.5184,107.7037,37334.0
2023-06-23 11:00:00,110.42,110.69,110.23,110.6,73937.0,107.7135,107.9769,107.5281,107.8891,73937.0
2023-06-23 11:30:00,110.61,110.85,110.6,110.71,124684.0,107.8988,108.1329,107.8891,107.9964,124684.0
2023-06-23 12:00:00,110.73,110.75,110.52,110.74,27576.0,108.0159,108.0354,107.811,108.0256,27576.0
2023-06-23 12:30:00,110.75,110.77,110.61,110.66,24403.0,108.0354,108.0549,107.8988,107.9476,24403.0
2023-06-23 13:00:00,110.66,110.67,110.44,110.48,28523.0,107.9476,107.9574,107.733,107.772,28523.0
2023-06-23 13:30:00,110.49,110.65,110.43,110.61,145889.0,107.7818,107.9378,107.7232,107.8988,145889.0
2023-06-23 14:00:00,110.61,110.81,110.56,110.69,37068.0,107.8988,108.0939,107.85,107.9769,37068.0
2023-06-23 14:30:00,110.69,110.73,110.44,110.58,45796.0,107.9769,108.0159,107.733,107.8696,45796.0
2023-06-23 15:00:00,110.57,110.94,110.54,110.8,42152.0,107.8598,108.2207,107.8305,108.0842,42152.0
2023-06-23 15:30:00,110.8,111.32,110.76,111.1,354698.0,108.0842,108.5914,108.0451,108.3768,354698.0
2023-06-26 09:30:00,110.97,111.1,109.97,109.97,126104.0,108.25,108.3768,107.2745,107.2745,126104.0
2023-06-26 10:00:00,109.95,110.31,109.9,109.93,72194.0,107.255,107.6062,107.2062,107.2355,72194.0
2023-06-26 10:30:00,109.9,110.05,109.78,110.03,105286.0,107.2062,107.3525,107.0892,107.333,105286.0
2023-06-26 11:00:00,110.02,110.13,109.83,109.95,97334.0,107.3233,107.4306,107.1379,107.255,97334.0
2023-06-26 11:30:00,109.94,110.16,109.93,109.94,42324.0,107.2452,107.4599,107.2355,107.2452,42324.0
2023-06-26 12:00:00,109.97,110.13,109.8,109.97,92978.0,107.2745,107.4306,107.1087,107.2745,92978.0
2023-06-26 12:30:00,109.98,110.12,109.85,110.05,34232.0,107.2843,107.4208,107.1574,107.3525,34232.0
2023-06-26 13:00:00,110.06,110.53,110.04,110.47,118236.0,107.3623,107.8208,107.3428,107.7623,118236.0
2023-06-26 13:30:00,110.48,110.58,110.41,110.55,34687.0,107.772,107.8696,107.7037,107.8403,34687.0
2023-06-26 14:00:00,110.56,110.56,110.29,110.35,40128.0,107.85,107.85,107.5867,107.6452,40128.0
2023-06-26 14:30:00,110.34,110.51,110.34,110.4,47770.0,107.6354,107.8013,107.6354,107.694,47770.0
2023-06-26 15:00:00,110.39,110.4,110.07,110.19,82926.0,107.6842,107.694,107.3721,107.4891,82926.0
2023-06-26 15:30:00,110.19,110.58,109.92,110.15,559972.0,107.4891,107.8696,107.2257,107.4501,559972.0
2023-06-27 09:30:00,110.57,110.9,110.18,110.29,63810.0,107.8598,108.1817,107.4794,107.5867,63810.0
2023-06-27 10:00:00,110.26,110.43,110.06,110.12,38351.0,107.5574,107.7232,107.3623,107.4208,38351.0
2023-06-27 10:30:00,110.11,110.26,110.0,110.26,60162.0,107.4111,107.5574,107.3038,107.5574,60162.0
2023-06-27 11:00:00,110.27,110.32,110.1,110.23,33166.0,107.5672,107.6159,107.4013,107.5281,33166.0
2023-06-27 11:30:00,110.21,110.27,110.04,110.06,28575.0,107.5086,107.5672,107.3428,107.3623,28575.0
2023-06-27 12:00:00,110.08,110.43,110.04,110.37,51448.0,107.3818,107.7232,107.3428,107.6647,51448.0
2023-06-27 12:30:00,110.37,110.62,110.35,110.57,22722.0,107.6647,107.9086,107.6452,107.8598,22722.0
2023-06-27 13:00:00,110.58,110.74,110.53,110.7,25546.0,107.8696,108.0256,107.8208,107.9866,25546.0
2023-06-27 13:30:00,110.71,110.86,110.7,110.85,32069.0,107.9964,108.1427,107.9866,108.1329,32069.0
2023-06-27 14:00:00,110.84,110.97,110.81,110.92,72055.0,108.1232,108.25,108.0939,108.2012,72055.0
2023-06-27 14:30:00,110.92,111.0,110.77,110.79,53407.0,108.2012,108.2793,108.0549,108.0744,53407.0
2023-06-27 15:00:00,110.8,110.9,110.69,110.85,53459.0,108.0842,108.1817,107.9769,108.1329,53459.0
2023-06-27 15:30:00,110.85,110.9,110.7,110.86,224132.0,108.1329,108.1817,107.9866,108.1427,224132.0
2023-06-28 09:30:00,111.03,111.87,110.52,111.17,54282.0,108.3085,109.1279,107.811,108.4451,54282.0
2023-06-28 10:00:00,111.14,111.38,111.08,111.28,31019.0,108.4158,108.6499,108.3573,108.5524,31019.0
2023-06-28 10:30:00,111.29,111.55,111.24,111.39,47202.0,108.5622,108.8158,108.5134,108.6597,47202.0
2023-06-28 11:00:00,111.41,111.61,111.34,111.46,35283.0,108.6792,108.8743,108.6109,108.728,35283.0
2023-06-28 11:30:00,111.47,111.69,111.43,111.56,40414.0,108.7377,108.9523,108.6987,108.8255,40414.0
2023-06-28 12:00:00,111.56,111.69,111.5,111.65,24281.0,108.8255,108.9523,108.767,108.9133,24281.0
2023-06-28 12:30:00,111.67,111.77,111.39,111.5,36389.0,108.9328,109.0304,108.6597,108.767,36389.0
2023-06-28 13:00:00,111.49,111.52,111.32,111.49,42155.0,108.7573,108.7865,108.5914,108.7573,42155.0
2023-06-28 13:30:00,111.49,111.54,111.23,111.33,41499.0,108.7573,108.806,108.5036,108.6012,41499.0
2023-06-28 14:00:00,111.35,111.42,111.09,111.11,39567.0,108.6207,108.689,108.3671,108.3866,39567.0
2023-06-28 14:30:00,111.11,111.14,111.01,111.06,35422.0,108.3866,108.4158,108.289,108.3378,35422.0
2023-06-28 15:00:00,111.07,111.57,110.97,111.5,108488.0,108.3475,108.8353,108.25,108.767,108488.0
2023-06-28 15:30:00,111.5,111.83,111.5,111.74,274417.0,108.767,109.0889,108.767,109.0011,274417.0
2023-06-29 09:30:00,111.68,111.94,111.17,111.84,73410.0,108.9426,109.1962,108.4451,109.0987,73410.0
2023-06-29 10:00:00,111.82,111.94,111.47,111.57,52642.0,109.0792,109.1962,108.7377,108.8353,52642.0
2023-06-29 10:30:00,111.6,111.72,111.52,111.56,43907.0,108.8646,108.9816,108.7865,108.8255,43907.0
2023-06-29 11:00:00,111.59,111.74,111.39,111.72,49267.0,108.8548,109.0011,108.6597,108.9816,49267.0
2023-06-29 11:30:00,111.74,111.82,111.64,111.82,32725.0,109.0011,109.0792,108.9036,109.0792,32725.0
2023-06-29 12:00:00,111.83,112.03,111.7,112.01,37551.0,109.0889,109.284,108.9621,109.2645,37551.0
2023-06-29 12:30:00,112.01,112.05,111.74,111.77,18736.0,109.2645,109.3035,109.0011,109.0304,18736.0
2023-06-29 13:00:00,111.76,111.93,111.64,111.89,51914.0,109.0206,109.1865,108.9036,109.1474,51914.0
2023-06-29 13:30:00,111.9,112.02,111.8,111.83,40040.0,109.1572,109.2743,109.0597,109.0889,40040.0
2023-06-29 14:00:00,111.83,111.83,111.55,111.77,40838.0,109.0889,109.0889,108.8158,109.0304,40838.0
2023-06-29 14:30:00,111.78,111.93,111.73,111.93,32504.0,109.0401,109.1865,108.9914,109.1865,32504.0
2023-06-29 15:00:00,111.93,112.04,111.88,112.01,54148.0,109.1865,109.2938,109.1377,109.2645,54148.0
2023-06-29 15:30:00,112.0,112.32,111.86,112.3,342543.0,109.2548,109.5669,109.1182,109.5474,342543.0
2023-06-30 09:30:00,113.15,114.11,113.02,113.33,159278.0,110.3766,111.313,110.2497,110.5522,159278.0
2023-06-30 10:00:00,113.33,113.45,113.06,113.15,79234.0,110.5522,110.6692,110.2888,110.3766,79234.0
2023-06-30 10:30:00,113.15,113.35,112.87,113.35,87805.0,110.3766,110.5717,110.1034,110.5717,87805.0
2023-06-30 11:00:00,113.33,113.6,113.13,113.16,75311.0,110.5522,110.8155,110.3571,110.3863,75311.0
2023-06-30 11:30:00,113.16,113.16,112.9,113.16,84061.0,110.3863,110.3863,110.1327,110.3863,84061.0
2023-06-30 12:00:00,113.16,113.19,112.99,113.06,50486.0,110.3863,110.4156,110.2205,110.2888,50486.0
2023-06-30 12:30:00,113.07,113.08,112.86,113.02,63398.0,110.2985,110.3083,110.0937,110.2497,63398.0
2023-06-30 13:00:00,113.02,113.15,113.0,113.04,64071.0,110.2497,110.3766,110.2302,110.2693,64071.0
2023-06-30 13:30:00,113.04,113.26,112.98,113.13,193138.0,110.2693,110.4839,110.2107,110.3571,193138.0
2023-06-30 14:00:00,113.14,113.21,113.0,113.12,79676.0,110.3668,110.4351,110.2302,110.3473,79676.0
2023-06-30 14:30:00,113.13,113.27,113.08,113.17,119259.0,110.3571,110.4936,110.3083,110.3961,119259.0
2023-06-30 15:00:00,113.17,113.65,113.13,113.59,131084.0,110.3961,110.8643,110.3571,110.8058,131084.0
2023-06-30 15:30:00,113.59,113.6,113.07,113.07,380333.0,110.8058,110.8155,110.2985,110.2985,380333.0
2023-07-03 09:30:00,112.52,112.52,111.41,112.52,172201.0,109.762,109.762,108.6792,109.762,172201.0
2023-07-03 10:00:00,112.48,112.68,112.31,112.48,49899.0,109.723,109.9181,109.5572,109.723,49899.0
2023-07-03 10:30:00,112.47,112.54,112.04,112.2,48069.0,109.7132,109.7815,109.2938,109.4498,48069.0
2023-07-03 11:00:00,112.19,112.36,112.04,112.13,60653.0,109.4401,109.6059,109.2938,109.3816,60653.0
2023-07-03 11:30:00,112.12,112.41,112.01,112.39,78111.0,109.3718,109.6547,109.2645,109.6352,78111.0
2023-07-03 12:00:00,112.38,112.89,112.38,112.69,57925.0,109.6254,110.1229,109.6254,109.9278,57925.0
2023-07-03 12:30:00,112.68,112.9,112.54,112.89,129944.0,109.9181,110.1327,109.7815,110.1229,129944.0
2023-07-05 09:30:00,112.31,112.86,111.5,112.39,114871.0,109.5572,110.0937,108.767,109.6352,114871.0
2023-07-05 10:00:00,112.4,112.4,112.05,112.34,147858.0,109.6449,109.6449,109.3035,109.5864,147858.0
2023-07-05 10:30:00,112.35,112.8,112.34,112.72,55108.0,109.5962,110.0351,109.5864,109.9571,55108.0
2023-07-05 11:00:00,112.7,112.71,112.37,112.61,41712.0,109.9376,109.9473,109.6157,109.8498,41712.0
2023-07-05 11:30:00,112.63,112.76,112.5,112.6,81479.0,109.8693,109.9961,109.7425,109.84,81479.0
2023-07-05 12:00:00,112.61,112.76,112.5,112.57,46696.0,109.8498,109.9961,109.7425,109.8108,46696.0
2023-07-05 12:30:00,112.58,112.58,112.29,112.44,62205.0,109.8205,109.8205,109.5376,109.684,62205.0
2023-07-05 13:00:00,112.45,112.56,112.33,112.5,26802.0,109.6937,109.801,109.5767,109.7425,26802.0
2023-07-05 13:30:00,112.5,112.63,112.42,112.62,36445.0,109.7425,109.8693,109.6645,109.8596,36445.0
2023-07-05 14:00:00,112.64,112.67,112.27,112.27,57417.0,109.8791,109.9083,109.5181,109.5181,57417.0
2023-07-05 14:30:00,112.29,112.56,112.24,112.54,81641.0,109.5376,109.801,109.4889,109.7815,81641.0
2023-07-05 15:00:00,112.54,112.6,112.48,112.5,70468.0,109.7815,109.84,109.723,109.7425,70468.0
2023-07-05 15:30:00,112.49,112.56,112.31,112.33,345791.0,109.7327,109.801,109.5572,109.5767,345791.0
2023-07-06 09:30:00,111.68,112.91,111.67,112.48,131715.0,108.9426,110.1424,108.9328,109.723,131715.0
2023-07-06 10:00:00,112.48,112.48,111.87,111.92,112119.0,109.723,109.723,109.1279,109.1767,112119.0
2023-07-06 10:30:00,111.91,112.21,111.77,112.16,176225.0,109.167,109.4596,109.0304,109.4108,176225.0
2023-07-06 11:00:00,112.11,112.26,111.97,112.24,125860.0,109.3621,109.5084,109.2255,109.4889,125860.0
2023-07-06 11:30:00,112.23,112.43,112.1,112.34,111417.0,109.4791,109.6742,109.3523,109.5864,111417.0
2023-07-06 12:00:00,112.34,112.44,112.11,112.2,121803.0,109.5864,109.684,109.3621,109.4498,121803.0
2023-07-06 12:30:00,112.21,112.33,112.14,112.29,74490.0,109.4596,109.5767,109.3913,109.5376,74490.0
2023-07-06 13:00:00,112.29,112.44,112.25,112.3,99074.0,109.5376,109.684,109.4986,109.5474,99074.0
2023-07-06 13:30:00,112.29,112.3,112.17,112.28,53513.0,109.5376,109.5474,109.4206,109.5279,53513.0
2023-07-06 14:00:00,112.29,112.37,112.12,112.16,103035.0,109.5376,109.6157,109.3718,109.4108,103035.0
2023-07-06 14:30:00,112.16,112.33,112.14,112.3,128993.0,109.4108,109.5767,109.3913,109.5474,128993.0
2023-07-06 15:00:00,112.31,112.31,112.06,112.14,70198.0,109.5572,109.5572,109.3133,109.3913,70198.0
2023-07-06 15:30:00,112.13,112.22,111.98,111.99,298552.0,109.3816,109.4694,109.2352,109.245,298552.0
2023-07-07 09:30:00,112.03,112.77,111.43,112.61,76129.0,109.284,110.0059,108.6987,109.8498,76129.0
2023-07-07 10:00:00,112.64,112.8,112.57,112.64,56762.0,109.8791,110.0351,109.8108,109.8791,56762.0
2023-07-07 10:30:00,112.6,112.63,112.38,112.45,52622.0,109.84,109.8693,109.6254,109.6937,52622.0
2023-07-07 11:00:00,112.46,112.54,112.2,112.35,91004.0,109.7035,109.7815,109.4498,109.5962,91004.0
2023-07-07 11:30:00,112.37,112.51,112.2,112.34,30385.0,109.6157,109.7522,109.4498,109.5864,30385.0
2023-07-07 12:00:00,112.31,112.52,112.31,112.47,51408.0,109.5572,109.762,109.5572,109.7132,51408.0
2023-07-07 12:30:00,112.48,112.79,112.45,112.79,73940.0,109.723,110.0254,109.6937,110.0254,73940.0
2023-07-07 13:00:00,112.79,112.89,112.7,112.86,44654.0,110.0254,110.1229,109.9376,110.0937,44654.0
2023-07-07 13:30:00,112.87,112.9,112.57,112.68,42231.0,110.1034,110.1327,109.8108,109.9181,42231.0
2023-07-07 14:00:00,112.72,112.78,112.62,112.75,31901.0,109.9571,110.0156,109.8596,109.9864,31901.0
2023-07-07 14:30:00,112.76,112.76,112.59,112.65,39492.0,109.9961,109.9961,109.8303,109.8888,39492.0
2023-07-07 15:00:00,112.64,112.69,112.45,112.45,37902.0,109.8791,109.9278,109.6937,109.6937,37902.0
2023-07-07 15:30:00,112.45,112.54,112.17,112.29,224938.0,109.6937,109.7815,109.4206,109.5376,224938.0
2023-07-10 09:30:00,112.6,113.35,112.41,113.27,69224.0,109.84,110.5717,109.6547,110.4936,69224.0
2023-07-10 10:00:00,113.28,113.6,112.9,112.99,49867.0,110.5034,110.8155,110.1327,110.2205,49867.0
2023-07-10 10:30:00,112.97,112.97,112.67,112.86,66346.0,110.201,110.201,109.9083,110.0937,66346.0
2023-07-10 11:00:00,112.87,112.91,112.63,112.81,17424.0,110.1034,110.1424,109.8693,110.0449,17424.0
2023-07-10 11:30:00,112.86,113.1,112.71,113.07,17946.0,110.0937,110.3278,109.9473,110.2985,17946.0
2023-07-10 12:00:00,113.11,113.26,112.94,113.21,17683.0,110.3375,110.4839,110.1717,110.4351,17683.0
2023-07-10 12:30:00,113.23,113.3,113.1,113.16,29125.0,110.4546,110.5229,110.3278,110.3863,29125.0
2023-07-10 13:00:00,113.16,113.16,113.04,113.14,15428.0,110.3863,110.3863,110.2693,110.3668,15428.0
2023-07-10 13:30:00,113.14,113.2,113.0,113.03,15194.0,110.3668,110.4253,110.2302,110.2595,15194.0
2023-07-10 14:00:00,113.03,113.03,112.85,112.92,25766.0,110.2595,110.2595,110.0839,110.1522,25766.0
2023-07-10 14:30:00,112.94,112.95,112.85,112.9,19636.0,110.1717,110.1815,110.0839,110.1327,19636.0
2023-07-10 15:00:00,112.92,112.96,112.83,112.9,24551.0,110.1522,110.1912,110.0644,110.1327,24551.0
2023-07-10 15:30:00,112.88,113.16,112.8,113.16,196436.0,110.1132,110.3863,110.0351,110.3863,196436.0
2023-07-11 09:30:00,113.31,113.51,113.02,113.5,99010.0,110.5326,110.7277,110.2497,110.718,99010.0
2023-07-11 10:00:00,113.5,113.5,113.17,113.36,36625.0,110.718,110.718,110.3961,110.5814,36625.0
2023-07-11 10:30:00,113.37,113.76,113.37,113.73,34933.0,110.5912,110.9716,110.5912,110.9423,34933.0
2023-07-11 11:00:00,113.73,113.79,113.62,113.63,34953.0,110.9423,111.0009,110.835,110.8448,34953.0
2023-07-11 11:30:00,113.63,114.04,113.6,114.04,37544.0,110.8448,111.2447,110.8155,111.2447,37544.0
2023-07-11 12:00:00,114.04,114.21,113.95,114.02,47421.0,111.2447,111.4106,111.157,111.2252,47421.0
2023-07-11 12:30:00,114.03,114.26,113.9,114.2,65111.0,111.235,111.4594,111.1082,111.4008,65111.0
2023-07-11 13:00:00,114.19,114.19,113.92,113.93,67145.0,111.3911,111.3911,111.1277,111.1374,67145.0
2023-07-11 13:30:00,113.92,114.12,113.91,114.09,31764.0,111.1277,111.3228,111.1179,111.2935,31764.0
2023-07-11 14:00:00,114.1,114.13,114.01,114.12,30709.0,111.3033,111.3325,111.2155,111.3228,30709.0
2023-07-11 14:30:00,114.11,114.3,114.02,114.24,35438.0,111.313,111.4984,111.2252,111.4398,35438.0
2023-07-11 15:00:00,114.23,114.29,114.11,114.24,34438.0,111.4301,111.4886,111.313,111.4398,34438.0
2023-07-11 15:30:00,114.24,114.49,114.06,114.4,312535.0,111.4398,111.6837,111.2643,111.5959,312535.0
2023-07-12 09:30:00,115.54,115.94,114.79,115.27,135956.0,112.708,113.0982,111.9764,112.4446,135956.0
2023-07-12 10:00:00,115.25,115.67,115.09,115.11,113759.0,112.4251,112.8348,112.269,112.2885,113759.0
2023-07-12 10:30:00,115.13,115.77,115.09,115.77,107119.0,112.308,112.9323,112.269,112.9323,107119.0
2023-07-12 11:00:00,115.78,115.78,115.36,115.55,63703.0,112.9421,112.9421,112.5324,112.7177,63703.0
2023-07-12 11:30:00,115.56,115.58,115.14,115.3,54076.0,112.7275,112.747,112.3178,112.4739,54076.0
2023-07-12 12:00:00,115.29,115.45,115.26,115.38,51248.0,112.4641,112.6202,112.4348,112.5519,51248.0
2023-07-12 12:30:00,115.37,115.55,115.33,115.46,32688.0,112.5421,112.7177,112.5031,112.6299,32688.0
2023-07-12 13:00:00,115.48,115.72,115.47,115.72,27118.0,112.6495,112.8836,112.6397,112.8836,27118.0
2023-07-12 13:30:00,115.69,115.76,115.52,115.59,47856.0,112.8543,112.9226,112.6885,112.7568,47856.0
2023-07-12 14:00:00,115.57,115.67,115.48,115.66,30552.0,112.7372,112.8348,112.6495,112.825,30552.0
2023-07-12 14:30:00,115.66,115.66,115.43,115.53,41852.0,112.825,112.825,112.6007,112.6982,41852.0
2023-07-12 15:00:00,115.53,115.53,115.18,115.27,88421.0,112.6982,112.6982,112.3568,112.4446,88421.0
2023-07-12 15:30:00,115.27,115.47,115.25,115.39,250185.0,112.4446,112.6397,112.4251,112.5617,250185.0
2023-07-13 09:30:00,115.69,116.52,115.51,115.99,93563.0,112.8543,113.664,112.6787,113.147,93563.0
2023-07-13 10:00:00,115.95,116.49,115.87,116.45,61092.0,113.1079,113.6347,113.0299,113.5957,61092.0
2023-07-13 10:30:00,116.45,116.45,116.16,116.38,43756.0,113.5957,113.5957,113.3128,113.5274,43756.0
2023-07-13 11:00:00,116.39,116.48,116.18,116.22,57386.0,113.5371,113.6249,113.3323,113.3713,57386.0
2023-07-13 11:30:00,116.23,116.36,116.09,116.23,50579.0,113.3811,113.5079,113.2445,113.3811,50579.0
2023-07-13 12:00:00,116.25,116.31,116.15,116.18,85003.0,113.4006,113.4591,113.303,113.3323,85003.0
2023-07-13 12:30:00,116.17,116.38,116.15,116.26,37268.0,113.3225,113.5274,113.303,113.4103,37268.0
2023-07-13 13:00:00,116.27,116.33,116.08,116.3,50261.0,113.4201,113.4786,113.2347,113.4494,50261.0
2023-07-13 13:30:00,116.3,116.41,116.19,116.33,30868.0,113.4494,113.5567,113.342,113.4786,30868.0
2023-07-13 14:00:00,116.33,116.59,116.32,116.47,47396.0,113.4786,113.7322,113.4689,113.6152,47396.0
2023-07-13 14:30:00,116.47,116.82,116.45,116.82,70619.0,113.6152,113.9566,113.5957,113.9566,70619.0
2023-07-13 15:00:00,116.82,116.98,116.78,116.88,91893.0,113.9566,114.1127,113.9176,114.0151,91893.0
2023-07-13 15:30:00,116.88,117.18,116.88,117.03,323563.0,114.0151,114.3078,114.0151,114.1615,323563.0
2023-07-14 09:30:00,116.97,117.73,116.28,117.28,110762.0,114.1029,114.8443,113.4298,114.4053,110762.0
2023-07-14 10:00:00,117.26,117.3,116.86,117.04,82871.0,114.3858,114.4248,113.9956,114.1712,82871.0
2023-07-14 10:30:00,117.06,117.38,116.97,117.37,81116.0,114.1907,114.5029,114.1029,114.4931,81116.0
2023-07-14 11:00:00,117.37,117.37,117.07,117.15,62783.0,114.4931,114.4931,114.2005,114.2785,62783.0
2023-07-14 11:30:00,117.16,117.49,117.15,117.26,37331.0,114.2883,114.6102,114.2785,114.3858,37331.0
2023-07-14 12:00:00,117.24,117.28,117.16,117.17,51561.0,114.3663,114.4053,114.2883,114.298,51561.0
2023-07-14 12:30:00,117.17,117.32,117.06,117.3,64717.0,114.298,114.4444,114.1907,114.4248,64717.0
2023-07-14 13:00:00,117.32,117.47,117.27,117.44,35433.0,114.4444,114.5907,114.3956,114.5614,35433.0
2023-07-14 13:30:00,117.42,117.5,117.25,117.42,52327.0,114.5419,114.6199,114.3761,114.5419,52327.0
2023-07-14 14:00:00,117.44,117.6,117.44,117.5,57746.0,114.5614,114.7175,114.5614,114.6199,57746.0
2023-07-14 14:30:00,117.51,117.68,117.51,117.6,49579.0,114.6297,114.7955,114.6297,114.7175,49579.0
2023-07-14 15:00:00,117.61,117.85,117.48,117.62,87820.0,114.7272,114.9614,114.6004,114.737,87820.0
2023-07-14 15:30:00,117.62,117.64,117.31,117.49,299919.0,114.737,114.7565,114.4346,114.6102,299919.0
2023-07-17 09:30:00,116.73,116.74,113.76,116.21,305426.0,113.8688,113.8786,110.9716,113.3616,305426.0
2023-07-17 10:00:00,116.2,116.53,116.01,116.3,142551.0,113.3518,113.6737,113.1665,113.4494,142551.0
2023-07-17 10:30:00,116.34,117.43,116.23,117.42,161697.0,113.4884,114.5517,113.3811,114.5419,161697.0
2023-07-17 11:00:00,117.4,117.72,117.28,117.28,150026.0,114.5224,114.8345,114.4053,114.4053,150026.0
2023-07-17 11:30:00,117.32,117.61,117.21,117.4,83477.0,114.4444,114.7272,114.337,114.5224,83477.0
2023-07-17 12:00:00,117.44,117.49,117.27,117.38,52641.0,114.5614,114.6102,114.3956,114.5029,52641.0
2023-07-17 12:30:00,117.37,117.57,117.33,117.5,39638.0,114.4931,114.6882,114.4541,114.6199,39638.0
2023-07-17 13:00:00,117.49,117.5,117.33,117.38,34176.0,114.6102,114.6199,114.4541,114.5029,34176.0
2023-07-17 13:30:00,117.39,117.54,117.3,117.43,64837.0,114.5126,114.659,114.4248,114.5517,64837.0
2023-07-17 14:00:00,117.47,117.52,117.01,117.13,185365.0,114.5907,114.6394,114.1419,114.259,185365.0
2023-07-17 14:30:00,117.13,117.16,116.83,116.97,71122.0,114.259,114.2883,113.9664,114.1029,71122.0
2023-07-17 15:00:00,116.97,117.1,116.79,116.79,85825.0,114.1029,114.2297,113.9273,113.9273,85825.0
2023-07-17 15:30:00,116.78,116.79,116.5,116.64,318513.0,113.9176,113.9273,113.6445,113.781,318513.0
2023-07-18 09:30:00,116.15,116.53,115.88,116.3,120528.0,113.303,113.6737,113.0396,113.4494,120528.0
2023-07-18 10:00:00,116.3,116.75,116.29,116.73,77768.0,113.4494,113.8883,113.4396,113.8688,77768.0
2023-07-18 10:30:00,116.73,116.85,116.52,116.74,54631.0,113.8688,113.9859,113.664,113.8786,54631.0
2023-07-18 11:00:00,116.75,117.04,116.75,116.8,57721.0,113.8883,114.1712,113.8883,113.9371,57721.0
2023-07-18 11:30:00,116.81,116.9,116.63,116.84,62893.0,113.9469,114.0346,113.7713,113.9761,62893.0
2023-07-18 12:00:00,116.87,116.9,116.39,116.49,58209.0,114.0054,114.0346,113.5371,113.6347,58209.0
2023-07-18 12:30:00,116.5,116.56,116.39,116.48,50174.0,113.6445,113.703,113.5371,113.6249,50174.0
2023-07-18 13:00:00,116.48,116.51,116.29,116.36,49611.0,113.6249,113.6542,113.4396,113.5079,49611.0
2023-07-18 13:30:00,116.36,116.45,116.24,116.43,47835.0,113.5079,113.5957,113.3908,113.5762,47835.0
2023-07-18 14:00:00,116.42,116.54,116.34,116.42,81751.0,113.5664,113.6835,113.4884,113.5664,81751.0
2023-07-18 14:30:00,116.42,116.47,116.11,116.12,72001.0,113.5664,113.6152,113.264,113.2738,72001.0
2023-07-18 15:00:00,116.13,116.33,115.98,116.32,230973.0,113.2835,113.4786,113.1372,113.4689,230973.0
2023-07-18 15:30:00,116.3,116.35,115.98,116.06,436713.0,113.4494,113.4981,113.1372,113.2152,436713.0
2023-07-19 09:30:00,116.0,117.18,115.68,116.81,199131.0,113.1567,114.3078,112.8445,113.9469,199131.0
2023-07-19 10:00:00,116.86,116.95,116.34,116.39,122557.0,113.9956,114.0834,113.4884,113.5371,122557.0
2023-07-19 10:30:00,116.39,116.51,115.7,115.98,140421.0,113.5371,113.6542,112.8641,113.1372,140421.0
2023-07-19 11:00:00,116.0,116.09,115.73,115.98,264106.0,113.1567,113.2445,112.8933,113.1372,264106.0
2023-07-19 11:30:00,115.98,116.09,115.89,116.07,58523.0,113.1372,113.2445,113.0494,113.225,58523.0
2023-07-19 12:00:00,116.09,116.23,115.76,115.89,53080.0,113.2445,113.3811,112.9226,113.0494,53080.0
2023-07-19 12:30:00,115.88,115.92,115.76,115.85,93767.0,113.0396,113.0787,112.9226,113.0104,93767.0
2023-07-19 13:00:00,115.86,115.97,115.62,115.96,61830.0,113.0201,113.1274,112.786,113.1177,61830.0
2023-07-19 13:30:00,115.96,116.01,115.81,115.83,83150.0,113.1177,113.1665,112.9714,112.9909,83150.0
2023-07-19 14:00:00,115.82,115.99,115.74,115.96,128568.0,112.9811,113.147,112.9031,113.1177,128568.0
2023-07-19 14:30:00,115.97,116.26,115.96,116.24,132099.0,113.1274,113.4103,113.1177,113.3908,132099.0
2023-07-19 15:00:00,116.24,116.28,116.09,116.21,107144.0,113.3908,113.4298,113.2445,113.3616,107144.0
2023-07-19 15:30:00,116.21,116.21,115.55,115.63,411034.0,113.3616,113.3616,112.7177,112.7958,411034.0
2023-07-20 09:30:00,115.65,115.99,115.14,115.41,102808.0,112.8153,113.147,112.3178,112.5812,102808.0
2023-07-20 10:00:00,115.44,115.88,115.4,115.77,66321.0,112.6104,113.0396,112.5714,112.9323,66321.0
2023-07-20 10:30:00,115.75,115.84,115.21,115.37,46625.0,112.9128,113.0006,112.3861,112.5421,46625.0
2023-07-20 11:00:00,115.39,115.46,114.98,115.06,41901.0,112.5617,112.6299,112.1617,112.2397,41901.0
2023-07-20 11:30:00,115.05,115.32,115.02,115.14,47587.0,112.23,112.4934,112.2007,112.3178,47587.0
2023-07-20 12:00:00,115.17,115.26,115.09,115.16,48274.0,112.3471,112.4348,112.269,112.3373,48274.0
2023-07-20 12:30:00,115.17,115.2,114.99,115.2,54560.0,112.3471,112.3763,112.1715,112.3763,54560.0
2023-07-20 13:00:00,115.19,115.41,115.13,115.37,37995.0,112.3666,112.5812,112.308,112.5421,37995.0
2023-07-20 13:30:00,115.37,115.44,115.25,115.29,34011.0,112.5421,112.6104,112.4251,112.4641,34011.0
2023-07-20 14:00:00,115.29,115.52,115.27,115.34,43083.0,112.4641,112.6885,112.4446,112.5129,43083.0
2023-07-20 14:30:00,115.34,115.64,115.34,115.54,53811.0,112.5129,112.8055,112.5129,112.708,53811.0
2023-07-20 15:00:00,115.54,115.63,115.39,115.44,90765.0,112.708,112.7958,112.5617,112.6104,90765.0
2023-07-20 15:30:00,115.44,115.65,115.15,115.64,336195.0,112.6104,112.8153,112.3275,112.8055,336195.0
2023-07-21 09:30:00,116.05,116.36,115.48,116.03,91579.0,113.2055,113.5079,112.6495,113.186,91579.0
2023-07-21 10:00:00,116.09,116.11,115.55,115.95,26479.0,113.2445,113.264,112.7177,113.1079,26479.0
2023-07-21 10:30:00,115.93,116.09,115.81,116.09,25176.0,113.0884,113.2445,112.9714,113.2445,25176.0
2023-07-21 11:00:00,116.09,116.3,116.06,116.22,36116.0,113.2445,113.4494,113.2152,113.3713,36116.0
2023-07-21 11:30:00,116.24,116.38,116.19,116.33,16522.0,113.3908,113.5274,113.342,113.4786,16522.0
2023-07-21 12:00:00,116.32,116.32,116.15,116.23,17019.0,113.4689,113.4689,113.303,113.3811,17019.0
2023-07-21 12:30:00,116.26,116.32,116.1,116.16,21894.0,113.4103,113.4689,113.2543,113.3128,21894.0
2023-07-21 13:00:00,116.17,116.28,116.12,116.14,23895.0,113.3225,113.4298,113.2738,113.2933,23895.0
2023-07-21 13:30:00,116.13,116.19,116.05,116.09,25385.0,113.2835,113.342,113.2055,113.2445,25385.0
2023-07-21 14:00:00,116.1,116.15,115.92,116.01,40308.0,113.2543,113.303,113.0787,113.1665,40308.0
2023-07-21 14:30:00,116.01,116.2,116.0,116.08,38070.0,113.1665,113.3518,113.1567,113.2347,38070.0
2023-07-21 15:00:00,116.07,116.12,115.96,116.09,74593.0,113.225,113.2738,113.1177,113.2445,74593.0
2023-07-21 15:30:00,116.09,116.39,116.04,116.2,236948.0,113.2445,113.5371,113.1957,113.3518,236948.0
2023-07-24 09:30:00,116.5,116.76,115.94,116.04,50665.0,113.6445,113.8981,113.0982,113.1957,50665.0
2023-07-24 10:00:00,116.07,116.37,116.05,116.25,56413.0,113.225,113.5176,113.2055,113.4006,56413.0
2023-07-24 10:30:00,116.27,116.52,116.16,116.51,29452.0,113.4201,113.664,113.3128,113.6542,29452.0
2023-07-24 11:00:00,116.52,116.52,116.2,116.36,22115.0,113.664,113.664,113.3518,113.5079,22115.0
2023-07-24 11:30:00,116.42,116.7,116.4,116.62,22655.0,113.5664,113.8395,113.5469,113.7615,22655.0
2023-07-24 12:00:00,116.62,116.69,116.45,116.55,37443.0,113.7615,113.8298,113.5957,113.6932,37443.0
2023-07-24 12:30:00,116.55,116.56,116.06,116.17,64784.0,113.6932,113.703,113.2152,113.3225,64784.0
2023-07-24 13:00:00,116.18,116.22,115.95,116.03,38943.0,113.3323,113.3713,113.1079,113.186,38943.0
2023-07-24 13:30:00,116.02,116.04,115.6,115.8,61185.0,113.1762,113.1957,112.7665,112.9616,61185.0
2023-07-24 14:00:00,115.79,116.01,115.79,115.93,34526.0,112.9519,113.1665,112.9519,113.0884,34526.0
2023-07-24 14:30:00,115.94,116.02,115.82,115.96,126224.0,113.0982,113.1762,112.9811,113.1177,126224.0
2023-07-24 15:00:00,115.96,116.1,115.91,115.93,69953.0,113.1177,113.2543,113.0689,113.0884,69953.0
2023-07-24 15:30:00,115.95,116.35,115.92,116.27,248486.0,113.1079,113.4981,113.0787,113.4201,248486.0
2023-07-25 09:30:00,115.65,116.44,115.2,116.17,111668.0,112.8153,113.5859,112.3763,113.3225,111668.0
2023-07-25 10:00:00,116.13,116.59,116.07,116.38,66205.0,113.2835,113.7322,113.225,113.5274,66205.0
2023-07-25 10:30:00,116.35,116.57,116.26,116.48,57892.0,113.4981,113.7127,113.4103,113.6249,57892.0
2023-07-25 11:00:00,116.48,116.58,116.34,116.53,48760.0,113.6249,113.7225,113.4884,113.6737,48760.0
2023-07-25 11:30:00,116.54,116.59,116.36,116.44,41728.0,113.6835,113.7322,113.5079,113.5859,41728.0
2023-07-25 12:00:00,116.47,116.5,116.24,116.27,51804.0,113.6152,113.6445,113.3908,113.4201,51804.0
2023-07-25 12:30:00,116.28,116.46,116.27,116.44,48713.0,113.4298,113.6054,113.4201,113.5859,48713.0
2023-07-25 13:00:00,116.43,116.62,116.33,116.48,41763.0,113.5762,113.7615,113.4786,113.6249,41763.0
2023-07-25 13:30:00,116.52,116.62,116.46,116.55,55403.0,113.664,113.7615,113.6054,113.6932,55403.0
2023-07-25 14:00:00,116.57,116.72,116.51,116.69,35089.0,113.7127,113.8591,113.6542,113.8298,35089.0
2023-07-25 14:30:00,116.7,116.73,116.48,116.51,58505.0,113.8395,113.8688,113.6249,113.6542,58505.0
2023-07-25 15:00:00,116.52,116.69,116.43,116.6,172406.0,113.664,113.8298,113.5762,113.742,172406.0
2023-07-25 15:30:00,116.59,116.62,116.46,116.56,233043.0,113.7322,113.7615,113.6054,113.703,233043.0
2023-07-26 09:30:00,116.23,116.61,115.33,115.84,114038.0,113.3811,113.7518,112.5031,113.0006,114038.0
2023-07-26 10:00:00,115.79,116.33,115.77,116.25,49510.0,112.9519,113.4786,112.9323,113.4006,49510.0
2023-07-26 10:30:00,116.27,116.69,116.22,116.66,43722.0,113.4201,113.8298,113.3713,113.8005,43722.0
2023-07-26 11:00:00,116.67,116.72,116.25,116.42,54983.0,113.8103,113.8591,113.4006,113.5664,54983.0
2023-07-26 11:30:00,116.4,116.57,116.28,116.54,60441.0,113.5469,113.7127,113.4298,113.6835,60441.0
2023-07-26 12:00:00,116.55,116.78,116.54,116.58,44020.0,113.6932,113.9176,113.6835,113.7225,44020.0
2023-07-26 12:30:00,116.63,116.63,116.36,116.51,30319.0,113.7713,113.7713,113.5079,113.6542,30319.0
2023-07-26 13:00:00,116.51,116.6,116.45,116.48,23322.0,113.6542,113.742,113.5957,113.6249,23322.0
2023-07-26 13:30:00,116.46,116.46,116.37,116.46,12583.0,113.6054,113.6054,113.5176,113.6054,12583.0
2023-07-26 14:00:00,116.42,116.51,116.38,116.44,31016.0,113.5664,113.6542,113.5274,113.5859,31016.0
2023-07-26 14:30:00,116.43,116.8,116.4,116.69,66143.0,113.5762,113.9371,113.5469,113.8298,66143.0
2023-07-26 15:00:00,116.7,116.79,116.26,116.45,41453.0,113.8395,113.9273,113.4103,113.5957,41453.0
2023-07-26 15:30:00,116.44,116.75,116.34,116.74,149993.0,113.5859,113.8883,113.4884,113.8786,149993.0
2023-07-27 09:30:00,117.0,117.23,115.96,116.22,93078.0,114.1322,114.3566,113.1177,113.3713,93078.0
2023-07-27 10:00:00,116.18,116.41,116.08,116.36,88971.0,113.3323,113.5567,113.2347,113.5079,88971.0
2023-07-27 10:30:00,116.4,116.56,116.18,116.23,60580.0,113.5469,113.703,113.3323,113.3811,60580.0
2023-07-27 11:00:00,116.25,116.33,115.81,115.91,71591.0,113.4006,113.4786,112.9714,113.0689,71591.0
2023-07-27 11:30:00,115.92,116.13,115.78,116.08,68501.0,113.0787,113.2835,112.9421,113.2347,68501.0
2023-07-27 12:00:00,116.08,116.09,115.76,115.96,44061.0,113.2347,113.2445,112.9226,113.1177,44061.0
2023-07-27 12:30:00,115.93,116.14,115.89,116.14,40637.0,113.0884,113.2933,113.0494,113.2933,40637.0
2023-07-27 13:00:00,116.18,116.22,115.71,115.75,75252.0,113.3323,113.3713,112.8738,112.9128,75252.0
2023-07-27 13:30:00,115.75,115.81,115.29,115.31,101310.0,112.9128,112.9714,112.4641,112.4836,101310.0
2023-07-27 14:00:00,115.32,115.33,114.91,114.97,100089.0,112.4934,112.5031,112.0934,112.152,100089.0
2023-07-27 14:30:00,114.96,115.24,114.93,115.07,60013.0,112.1422,112.4153,112.1129,112.2495,60013.0
2023-07-27 15:00:00,115.06,115.33,115.05,115.11,67189.0,112.2397,112.5031,112.23,112.2885,67189.0
2023-07-27 15:30:00,115.11,115.16,114.82,114.92,254260.0,112.2885,112.3373,112.0056,112.1032,254260.0
2023-07-28 09:30:00,115.68,116.24,115.45,115.82,75478.0,112.8445,113.3908,112.6202,112.9811,75478.0
2023-07-28 10:00:00,115.78,116.17,115.71,116.04,59324.0,112.9421,113.3225,112.8738,113.1957,59324.0
2023-07-28 10:30:00,116.06,116.07,115.66,115.84,48920.0,113.2152,113.225,112.825,113.0006,48920.0
2023-07-28 11:00:00,115.81,115.81,115.54,115.67,35163.0,112.9714,112.9714,112.708,112.8348,35163.0
2023-07-28 11:30:00,115.7,115.77,115.5,115.57,20769.0,112.8641,112.9323,112.669,112.7372,20769.0
2023-07-28 12:00:00,115.57,115.57,115.33,115.42,40697.0,112.7372,112.7372,112.5031,112.5909,40697.0
2023-07-28 12:30:00,115.42,115.57,115.32,115.32,33217.0,112.5909,112.7372,112.4934,112.4934,33217.0
2023-07-28 13:00:00,115.32,115.32,115.02,115.04,44215.0,112.4934,112.4934,112.2007,112.2202,44215.0
2023-07-28 13:30:00,115.03,115.09,114.67,114.82,37886.0,112.2105,112.269,111.8593,112.0056,37886.0
2023-07-28 14:00:00,114.8,115.02,114.76,115.02,34893.0,111.9861,112.2007,111.9471,112.2007,34893.0
2023-07-28 14:30:00,115.02,115.07,114.84,114.95,42597.0,112.2007,112.2495,112.0251,112.1324,42597.0
2023-07-28 15:00:00,114.97,115.12,114.96,115.05,51781.0,112.152,112.2983,112.1422,112.23,51781.0
2023-07-28 15:30:00,115.07,115.15,114.86,115.15,232886.0,112.2495,112.3275,112.0446,112.3275,232886.0
2023-07-31 09:30:00,115.17,115.21,114.52,114.62,66133.0,112.3471,112.3861,111.713,111.8105,66133.0
2023-07-31 10:00:00,114.63,115.19,114.54,115.12,71532.0,111.8203,112.3666,111.7325,112.2983,71532.0
2023-07-31 10:30:00,115.13,115.15,114.77,114.77,58050.0,112.308,112.3275,111.9569,111.9569,58050.0
2023-07-31 11:00:00,114.8,115.12,114.7,115.0,44695.0,111.9861,112.2983,111.8886,112.1812,44695.0
2023-07-31 11:30:00,115.0,115.04,114.77,114.8,33069.0,112.1812,112.2202,111.9569,111.9861,33069.0
2023-07-31 12:00:00,114.8,114.87,114.69,114.85,39355.0,111.9861,112.0544,111.8788,112.0349,39355.0
2023-07-31 12:30:00,114.86,114.86,114.69,114.73,46090.0,112.0446,112.0446,111.8788,111.9178,46090.0
2023-07-31 13:00:00,114.74,114.74,114.59,114.67,36182.0,111.9276,111.9276,111.7813,111.8593,36182.0
2023-07-31 13:30:00,114.68,114.86,114.46,114.47,62917.0,111.8691,112.0446,111.6545,111.6642,62917.0
2023-07-31 14:00:00,114.44,114.51,114.34,114.43,78763.0,111.6349,111.7032,111.5374,111.6252,78763.0
2023-07-31 14:30:00,114.44,114.73,114.42,114.68,52914.0,111.6349,111.9178,111.6154,111.8691,52914.0
2023-07-31 15:00:00,114.69,114.78,114.6,114.76,36718.0,111.8788,111.9666,111.791,111.9471,36718.0
2023-07-31 15:30:00,114.76,114.89,114.55,114.81,271335.0,111.9471,112.0739,111.7422,111.9959,271335.0
2023-08-01 09:30:00,114.03,114.54,113.78,114.36,262898.0,111.235,111.7325,110.9911,111.5569,262898.0
2023-08-01 10:00:00,114.34,114.78,114.26,114.76,66374.0,111.5374,111.9666,111.4594,111.9471,66374.0
2023-08-01 10:30:00,114.75,114.94,114.66,114.83,43321.0,111.9373,112.1227,111.8496,112.0154,43321.0
2023-08-01 11:00:00,114.86,114.97,114.78,114.88,25798.0,112.0446,112.152,111.9666,112.0642,25798.0
2023-08-01 11:30:00,114.9,114.91,114.65,114.84,42018.0,112.0837,112.0934,111.8398,112.0251,42018.0
2023-08-01 12:00:00,114.85,114.9,114.75,114.87,36574.0,112.0349,112.0837,111.9373,112.0544,36574.0
2023-08-01 12:30:00,114.88,115.05,114.85,114.98,20076.0,112.0642,112.23,112.0349,112.1617,20076.0
2023-08-01 13:00:00,115.0,115.03,114.93,114.94,20896.0,112.1812,112.2105,112.1129,112.1227,20896.0
2023-08-01 13:30:00,114.95,115.08,114.91,114.96,35317.0,112.1324,112.2593,112.0934,112.1422,35317.0
2023-08-01 14:00:00,114.98,115.09,114.94,115.0,39621.0,112.1617,112.269,112.1227,112.1812,39621.0
2023-08-01 14:30:00,114.99,115.18,114.95,115.17,44789.0,112.1715,112.3568,112.1324,112.3471,44789.0
2023-08-01 15:00:00,115.17,115.22,115.04,115.09,49030.0,112.3471,112.3958,112.2202,112.269,49030.0
2023-08-01 15:30:00,115.09,115.22,115.04,115.05,194518.0,112.269,112.3958,112.2202,112.23,194518.0
2023-08-02 09:30:00,115.0,115.04,114.19,115.0,168077.0,112.1812,112.2202,111.3911,112.1812,168077.0
2023-08-02 10:00:00,115.0,115.01,114.49,114.59,60420.0,112.1812,112.191,111.6837,111.7813,60420.0
2023-08-02 10:30:00,114.59,114.77,114.46,114.58,72913.0,111.7813,111.9569,111.6545,111.7715,72913.0
2023-08-02 11:00:00,114.6,114.85,114.57,114.84,34118.0,111.791,112.0349,111.7618,112.0251,34118.0
2023-08-02 11:30:00,114.83,114.99,114.74,114.86,39112.0,112.0154,112.1715,111.9276,112.0446,39112.0
2023-08-02 12:00:00,114.87,115.11,114.8,115.0,47222.0,112.0544,112.2885,111.9861,112.1812,47222.0
2023-08-02 12:30:00,115.0,115.18,114.94,114.98,48307.0,112.1812,112.3568,112.1227,112.1617,48307.0
2023-08-02 13:00:00,114.98,115.05,114.85,115.01,33367.0,112.1617,112.23,112.0349,112.191,33367.0
2023-08-02 13:30:00,115.0,115.22,115.0,115.07,96009.0,112.1812,112.3958,112.1812,112.2495,96009.0
2023-08-02 14:00:00,115.05,115.13,114.94,115.01,64486.0,112.23,112.308,112.1227,112.191,64486.0
2023-08-02 14:30:00,115.02,115.12,115.0,115.05,68489.0,112.2007,112.2983,112.1812,112.23,68489.0
2023-08-02 15:00:00,115.05,115.2,114.92,114.98,156750.0,112.23,112.3763,112.1032,112.1617,156750.0
2023-08-02 15:30:00,114.98,115.16,114.93,114.94,302391.0,112.1617,112.3373,112.1129,112.1227,302391.0
2023-08-03 09:30:00,110.0,111.54,107.31,111.5,969122.0,107.3038,108.806,104.6797,108.767,969122.0
2023-08-03 10:00:00,111.45,111.63,109.84,110.53,248768.0,108.7182,108.8938,107.1477,107.8208,248768.0
2023-08-03 10:30:00,110.5,111.43,110.18,111.0,222789.0,107.7915,108.6987,107.4794,108.2793,222789.0
2023-08-03 11:00:00,111.03,111.72,110.48,111.57,201994.0,108.3085,108.9816,107.772,108.8353,201994.0
2023-08-03 11:30:00,111.56,111.66,111.14,111.14,53159.0,108.8255,108.9231,108.4158,108.4158,53159.0
2023-08-03 12:00:00,111.15,111.17,110.46,110.69,87857.0,108.4256,108.4451,107.7525,107.9769,87857.0
2023-08-03 12:30:00,110.68,111.72,110.66,111.72,87438.0,107.9671,108.9816,107.9476,108.9816,87438.0
2023-08-03 13:00:00,111.69,111.89,111.1,111.13,85432.0,108.9523,109.1474,108.3768,108.4061,85432.0
2023-08-03 13:30:00,111.14,111.35,110.95,110.99,113337.0,108.4158,108.6207,108.2305,108.2695,113337.0
2023-08-03 14:00:00,110.96,111.55,110.95,111.55,102043.0,108.2402,108.8158,108.2305,108.8158,102043.0
2023-08-03 14:30:00,111.54,111.73,111.29,111.36,102684.0,108.806,108.9914,108.5622,108.6304,102684.0
2023-08-03 15:00:00,111.34,111.88,111.24,111.75,149683.0,108.6109,109.1377,108.5134,109.0109,149683.0
2023-08-03 15:30:00,111.75,112.24,111.72,112.07,631950.0,109.0109,109.4889,108.9816,109.323,631950.0
2023-08-04 09:30:00,113.33,115.4,112.93,114.96,251985.0,110.5522,112.5714,110.162,112.1422,251985.0
2023-08-04 10:00:00,115.01,115.84,114.92,115.62,234601.0,112.191,113.0006,112.1032,112.786,234601.0
2023-08-04 10:30:00,115.67,116.03,115.5,115.63,127097.0,112.8348,113.186,112.669,112.7958,127097.0
2023-08-04 11:00:00,115.64,116.07,115.4,115.93,138293.0,112.8055,113.225,112.5714,113.0884,138293.0
2023-08-04 11:30:00,115.91,116.46,115.79,116.38,52660.0,113.0689,113.6054,112.9519,113.5274,52660.0
2023-08-04 12:00:00,116.4,116.46,115.96,116.07,54396.0,113.5469,113.6054,113.1177,113.225,54396.0
2023-08-04 12:30:00,116.11,116.5,116.1,116.43,25172.0,113.264,113.6445,113.2543,113.5762,25172.0
2023-08-04 13:00:00,116.43,116.45,115.68,115.74,57749.0,113.5762,113.5957,112.8445,112.9031,57749.0
2023-08-04 13:30:00,115.74,116.06,115.5,115.51,32686.0,112.9031,113.2152,112.669,112.6787,32686.0
2023-08-04 14:00:00,115.54,115.64,114.8,114.91,103794.0,112.708,112.8055,111.9861,112.0934,103794.0
2023-08-04 14:30:00,114.92,115.08,114.78,114.79,81271.0,112.1032,112.2593,111.9666,111.9764,81271.0
2023-08-04 15:00:00,114.78,114.85,114.24,114.29,65998.0,111.9666,112.0349,111.4398,111.4886,65998.0
2023-08-04 15:30:00,114.29,114.38,113.87,114.03,262243.0,111.4886,111.5764,111.0789,111.235,262243.0
2023-08-07 09:30:00,114.17,115.71,114.04,114.96,242106.0,111.3716,112.8738,111.2447,112.1422,242106.0
2023-08-07 10:00:00,114.95,115.78,114.9,115.69,138050.0,112.1324,112.9421,112.0837,112.8543,138050.0
2023-08-07 10:30:00,115.72,115.96,115.5,115.69,74522.0,112.8836,113.1177,112.669,112.8543,74522.0
2023-08-07 11:00:00,115.68,115.88,115.6,115.87,75696.0,112.8445,113.0396,112.7665,113.0299,75696.0
2023-08-07 11:30:00,115.87,116.07,115.64,115.68,61595.0,113.0299,113.225,112.8055,112.8445,61595.0
2023-08-07 12:00:00,115.71,115.75,115.49,115.65,42319.0,112.8738,112.9128,112.6592,112.8153,42319.0
2023-08-07 12:30:00,115.64,115.83,115.57,115.77,60338.0,112.8055,112.9909,112.7372,112.9323,60338.0
2023-08-07 13:00:00,115.77,115.88,115.55,115.74,87246.0,112.9323,113.0396,112.7177,112.9031,87246.0
2023-08-07 13:30:00,115.74,115.96,115.62,115.68,124269.0,112.9031,113.1177,112.786,112.8445,124269.0
2023-08-07 14:00:00,115.71,116.03,115.67,115.87,69163.0,112.8738,113.186,112.8348,113.0299,69163.0
2023-08-07 14:30:00,115.83,116.01,115.8,115.92,50819.0,112.9909,113.1665,112.9616,113.0787,50819.0
2023-08-07 15:00:00,115.92,115.95,115.61,115.62,171837.0,113.0787,113.1079,112.7763,112.786,171837.0
2023-08-07 15:30:00,115.61,116.08,115.6,116.07,494226.0,112.7763,113.2347,112.7665,113.225,494226.0
2023-08-08 09:30:00,116.19,116.28,114.91,115.31,176906.0,113.342,113.4298,112.0934,112.4836,176906.0
2023-08-08 10:00:00,115.33,115.36,114.69,114.75,52813.0,112.5031,112.5324,111.8788,111.9373,52813.0
2023-08-08 10:30:00,114.75,115.07,114.33,114.39,140223.0,111.9373,112.2495,111.5276,111.5862,140223.0
2023-08-08 11:00:00,114.38,114.86,114.23,114.27,62741.0,111.5764,112.0446,111.4301,111.4691,62741.0
2023-08-08 11:30:00,114.25,114.71,114.23,114.59,42545.0,111.4496,111.8983,111.4301,111.7813,42545.0
2023-08-08 12:00:00,114.58,114.67,114.47,114.65,55750.0,111.7715,111.8593,111.6642,111.8398,55750.0
2023-08-08 12:30:00,114.65,114.82,114.47,114.66,64603.0,111.8398,112.0056,111.6642,111.8496,64603.0
2023-08-08 13:00:00,114.66,114.84,114.56,114.65,22887.0,111.8496,112.0251,111.752,111.8398,22887.0
2023-08-08 13:30:00,114.67,114.9,114.66,114.8,20563.0,111.8593,112.0837,111.8496,111.9861,20563.0
2023-08-08 14:00:00,114.82,114.96,114.72,114.72,34144.0,112.0056,112.1422,111.9081,111.9081,34144.0
2023-08-08 14:30:00,114.74,114.89,114.64,114.81,46531.0,111.9276,112.0739,111.83,111.9959,46531.0
2023-08-08 15:00:00,114.81,114.96,114.77,114.94,58981.0,111.9959,112.1422,111.9569,112.1227,58981.0
2023-08-08 15:30:00,114.94,115.05,114.74,114.85,203581.0,112.1227,112.23,111.9276,112.0349,203581.0
2023-08-09 09:30:00,113.51,115.21,113.44,115.2,125407.0,110.7277,112.3861,110.6595,112.3763,125407.0
2023-08-09 10:00:00,115.18,115.41,115.03,115.31,46403.0,112.3568,112.5812,112.2105,112.4836,46403.0
2023-08-09 10:30:00,115.34,115.35,114.8,114.91,30491.0,112.5129,112.5226,111.9861,112.0934,30491.0
2023-08-09 11:00:00,114.93,114.99,114.4,114.45,31931.0,112.1129,112.1715,111.5959,111.6447,31931.0
2023-08-09 11:30:00,114.44,114.59,114.22,114.31,46992.0,111.6349,111.7813,111.4203,111.5081,46992.0
2023-08-09 12:00:00,114.3,114.42,114.14,114.26,23320.0,111.4984,111.6154,111.3423,111.4594,23320.0
2023-08-09 12:30:00,114.28,114.42,114.25,114.35,21432.0,111.4789,111.6154,111.4496,111.5471,21432.0
2023-08-09 13:00:00,114.31,114.68,114.27,114.68,15721.0,111.5081,111.8691,111.4691,111.8691,15721.0
2023-08-09 13:30:00,114.68,114.69,114.52,114.6,20030.0,111.8691,111.8788,111.713,111.791,20030.0
2023-08-09 14:00:00,114.61,114.78,114.57,114.7,23294.0,111.8008,111.9666,111.7618,111.8886,23294.0
2023-08-09 14:30:00,114.71,114.79,114.47,114.51,44423.0,111.8983,111.9764,111.6642,111.7032,44423.0
2023-08-09 15:00:00,114.52,114.72,114.47,114.65,32527.0,111.713,111.9081,111.6642,111.8398,32527.0
2023-08-09 15:30:00,114.64,114.67,114.04,114.2,180313.0,111.83,111.8593,111.2447,111.4008,180313.0
2023-08-10 09:30:00,114.65,115.33,114.65,115.02,53426.0,111.8398,112.5031,111.8398,112.2007,53426.0
2023-08-10 10:00:00,115.01,115.27,114.84,115.27,47691.0,112.191,112.4446,112.0251,112.4446,47691.0
2023-08-10 10:30:00,115.23,115.5,115.08,115.37,51871.0,112.4056,112.669,112.2593,112.5421,51871.0
2023-08-10 11:00:00,115.36,115.49,115.14,115.42,40970.0,112.5324,112.6592,112.3178,112.5909,40970.0
2023-08-10 11:30:00,115.41,115.7,115.34,115.48,66590.0,112.5812,112.8641,112.5129,112.6495,66590.0
2023-08-10 12:00:00,115.48,115.48,114.89,115.06,61179.0,112.6495,112.6495,112.0739,112.2397,61179.0
2023-08-10 12:30:00,115.1,115.35,114.95,115.0,32832.0,112.2788,112.5226,112.1324,112.1812,32832.0
2023-08-10 13:00:00,115.0,115.09,114.76,114.77,27244.0,112.1812,112.269,111.9471,111.9569,27244.0
2023-08-10 13:30:00,114.75,115.02,114.55,114.65,46375.0,111.9373,112.2007,111.7422,111.8398,46375.0
2023-08-10 14:00:00,114.64,115.01,114.54,114.93,48385.0,111.83,112.191,111.7325,112.1129,48385.0
2023-08-10 14:30:00,114.95,115.3,114.8,115.23,48576.0,112.1324,112.4739,111.9861,112.4056,48576.0
2023-08-10 15:00:00,115.23,115.24,114.9,114.91,75052.0,112.4056,112.4153,112.0837,112.0934,75052.0
2023-08-10 15:30:00,114.92,114.92,114.51,114.8,209848.0,112.1032,112.1032,111.7032,111.9861,209848.0
2023-08-11 09:30:00,114.73,114.85,114.04,114.42,43637.0,111.9178,112.0349,111.2447,111.6154,43637.0
2023-08-11 10:00:00,114.45,114.72,114.41,114.71,33859.0,111.6447,111.9081,111.6057,111.8983,33859.0
2023-08-11 10:30:00,114.69,114.71,114.27,114.32,24579.0,111.8788,111.8983,111.4691,111.5179,24579.0
2023-08-11 11:00:00,114.3,114.47,114.19,114.34,18190.0,111.4984,111.6642,111.3911,111.5374,18190.0
2023-08-11 11:30:00,114.32,114.48,114.2,114.3,36431.0,111.5179,111.674,111.4008,111.4984,36431.0
2023-08-11 12:00:00,114.34,114.41,113.98,114.11,38907.0,111.5374,111.6057,111.1862,111.313,38907.0
2023-08-11 12:30:00,114.15,114.2,113.77,113.77,26434.0,111.3521,111.4008,110.9814,110.9814,26434.0
2023-08-11 13:00:00,113.77,113.93,113.69,113.84,38835.0,110.9814,111.1374,110.9033,111.0497,38835.0
2023-08-11 13:30:00,113.86,113.95,113.65,113.81,27065.0,111.0692,111.157,110.8643,111.0204,27065.0
2023-08-11 14:00:00,113.79,114.05,113.79,114.03,28081.0,111.0009,111.2545,111.0009,111.235,28081.0
2023-08-11 14:30:00,114.03,114.24,114.0,114.14,20566.0,111.235,111.4398,111.2057,111.3423,20566.0
2023-08-11 15:00:00,114.09,114.14,113.94,114.06,45811.0,111.2935,111.3423,111.1472,111.2643,45811.0
2023-08-11 15:30:00,114.05,114.11,113.79,114.01,154643.0,111.2545,111.313,111.0009,111.2155,154643.0
2023-08-14 09:30:00,113.92,114.6,113.64,114.38,63579.0,111.1277,111.791,110.8546,111.5764,63579.0
2023-08-14 10:00:00,114.4,114.82,114.37,114.47,75814.0,111.5959,112.0056,111.5667,111.6642,75814.0
2023-08-14 10:30:00,114.47,114.77,114.42,114.68,56766.0,111.6642,111.9569,111.6154,111.8691,56766.0
2023-08-14 11:00:00,114.68,114.72,114.32,114.48,54203.0,111.8691,111.9081,111.5179,111.674,54203.0
2023-08-14 11:30:00,114.51,114.9,114.38,114.83,27896.0,111.7032,112.0837,111.5764,112.0154,27896.0
2023-08-14 12:00:00,114.82,114.93,114.64,114.76,28324.0,112.0056,112.1129,111.83,111.9471,28324.0
2023-08-14 12:30:00,114.73,114.92,114.71,114.84,28232.0,111.9178,112.1032,111.8983,112.0251,28232.0
2023-08-14 13:00:00,114.84,114.98,114.72,114.96,49582.0,112.0251,112.1617,111.9081,112.1422,49582.0
2023-08-14 13:30:00,114.95,115.01,114.74,114.84,46452.0,112.1324,112.191,111.9276,112.0251,46452.0
2023-08-14 14:00:00,114.83,114.84,114.61,114.62,42168.0,112.0154,112.0251,111.8008,111.8105,42168.0
2023-08-14 14:30:00,114.62,114.73,114.49,114.67,52631.0,111.8105,111.9178,111.6837,111.8593,52631.0
2023-08-14 15:00:00,114.69,114.8,114.6,114.71,57597.0,111.8788,111.9861,111.791,111.8983,57597.0
2023-08-14 15:30:00,114.71,114.93,114.63,114.92,189984.0,111.8983,112.1129,111.8203,112.1032,189984.0
2023-08-15 09:30:00,114.36,115.03,114.31,114.97,56203.0,111.5569,112.2105,111.5081,112.152,56203.0
2023-08-15 10:00:00,114.85,115.19,114.2,114.24,40611.0,112.0349,112.3666,111.4008,111.4398,40611.0
2023-08-15 10:30:00,114.19,114.22,113.88,114.0,40550.0,111.3911,111.4203,111.0887,111.2057,40550.0
2023-08-15 11:00:00,114.05,114.16,113.82,114.02,23730.0,111.2545,111.3618,111.0301,111.2252,23730.0
2023-08-15 11:30:00,113.99,114.05,113.85,113.99,24104.0,111.196,111.2545,111.0594,111.196,24104.0
2023-08-15 12:00:00,113.96,114.13,113.82,114.13,36531.0,111.1667,111.3325,111.0301,111.3325,36531.0
2023-08-15 12:30:00,114.13,114.13,113.9,113.95,20001.0,111.3325,111.3325,111.1082,111.157,20001.0
2023-08-15 13:00:00,113.92,114.24,113.87,114.13,23880.0,111.1277,111.4398,111.0789,111.3325,23880.0
2023-08-15 13:30:00,114.14,114.29,114.04,114.25,23967.0,111.3423,111.4886,111.2447,111.4496,23967.0
2023-08-15 14:00:00,114.27,114.49,114.1,114.49,31846.0,111.4691,111.6837,111.3033,111.6837,31846.0
2023-08-15 14:30:00,114.48,114.59,114.3,114.38,44129.0,111.674,111.7813,111.4984,111.5764,44129.0
2023-08-15 15:00:00,114.34,114.36,114.01,114.01,35107.0,111.5374,111.5569,111.2155,111.2155,35107.0
2023-08-15 15:30:00,114.01,114.15,113.88,114.11,184503.0,111.2155,111.3521,111.0887,111.313,184503.0
2023-08-16 09:30:00,113.97,114.35,113.51,114.25,83501.0,111.1765,111.5471,110.7277,111.4496,83501.0
2023-08-16 10:00:00,114.27,114.31,113.99,114.12,64396.0,111.4691,111.5081,111.196,111.3228,64396.0
2023-08-16 10:30:00,114.15,114.35,114.09,114.32,53995.0,111.3521,111.5471,111.2935,111.5179,53995.0
2023-08-16 11:00:00,114.32,114.82,114.28,114.7,41617.0,111.5179,112.0056,111.4789,111.8886,41617.0
2023-08-16 11:30:00,114.72,114.79,114.66,114.72,29404.0,111.9081,111.9764,111.8496,111.9081,29404.0
2023-08-16 12:00:00,114.7,114.76,114.5,114.62,22381.0,111.8886,111.9471,111.6935,111.8105,22381.0
2023-08-16 12:30:00,114.61,114.67,114.5,114.5,17644.0,111.8008,111.8593,111.6935,111.6935,17644.0
2023-08-16 13:00:00,114.51,114.54,114.24,114.42,38923.0,111.7032,111.7325,111.4398,111.6154,38923.0
2023-08-16 13:30:00,114.42,114.5,114.26,114.39,63289.0,111.6154,111.6935,111.4594,111.5862,63289.0
2023-08-16 14:00:00,114.37,114.39,114.04,114.35,48052.0,111.5667,111.5862,111.2447,111.5471,48052.0
2023-08-16 14:30:00,114.42,114.58,114.31,114.39,48677.0,111.6154,111.7715,111.5081,111.5862,48677.0
2023-08-16 15:00:00,114.38,114.39,113.85,113.95,66887.0,111.5764,111.5862,111.0594,111.157,66887.0
2023-08-16 15:30:00,113.94,114.09,113.86,113.95,269567.0,111.1472,111.2935,111.0692,111.157,269567.0
2023-08-17 09:30:00,114.31,114.8,113.81,113.94,148024.0,111.5081,111.9861,111.0204,111.1472,148024.0
2023-08-17 10:00:00,113.88,114.17,113.88,113.96,21391.0,111.0887,111.3716,111.0887,111.1667,21391.0
2023-08-17 10:30:00,113.94,114.02,113.68,113.73,47374.0,111.1472,111.2252,110.8936,110.9423,47374.0
2023-08-17 11:00:00,113.74,113.74,113.54,113.68,29772.0,110.9521,110.9521,110.757,110.8936,29772.0
2023-08-17 11:30:00,113.73,113.88,113.61,113.77,37530.0,110.9423,111.0887,110.8253,110.9814,37530.0
2023-08-17 12:00:00,113.76,113.98,113.67,113.91,22247.0,110.9716,111.1862,110.8838,111.1179,22247.0
2023-08-17 12:30:00,113.94,114.07,113.89,114.04,24000.0,111.1472,111.274,111.0984,111.2447,24000.0
2023-08-17 13:00:00,114.08,114.18,113.75,113.75,31185.0,111.2838,111.3813,110.9619,110.9619,31185.0
2023-08-17 13:30:00,113.78,113.78,113.54,113.58,26052.0,110.9911,110.9911,110.757,110.796,26052.0
2023-08-17 14:00:00,113.58,113.77,113.57,113.74,21884.0,110.796,110.9814,110.7863,110.9521,21884.0
2023-08-17 14:30:00,113.74,113.8,113.52,113.59,62787.0,110.9521,111.0106,110.7375,110.8058,62787.0
2023-08-17 15:00:00,113.55,113.55,113.2,113.37,57841.0,110.7668,110.7668,110.4253,110.5912,57841.0
2023-08-17 15:30:00,113.41,113.75,113.28,113.6,159619.0,110.6302,110.9619,110.5034,110.8155,159619.0
2023-08-18 09:30:00,112.8,113.43,112.7,113.4,144072.0,110.0351,110.6497,109.9376,110.6204,144072.0
2023-08-18 10:00:00,113.37,113.46,113.08,113.16,82410.0,110.5912,110.679,110.3083,110.3863,82410.0
2023-08-18 10:30:00,113.18,113.72,113.18,113.6,68028.0,110.4058,110.9326,110.4058,110.8155,68028.0
2023-08-18 11:00:00,113.63,114.0,113.55,113.56,85706.0,110.8448,111.2057,110.7668,110.7765,85706.0
2023-08-18 11:30:00,113.54,113.91,113.44,113.9,36611.0,110.757,111.1179,110.6595,111.1082,36611.0
2023-08-18 12:00:00,113.87,113.89,113.58,113.64,64214.0,111.0789,111.0984,110.796,110.8546,64214.0
2023-08-18 12:30:00,113.63,113.8,113.48,113.5,50422.0,110.8448,111.0106,110.6985,110.718,50422.0
2023-08-18 13:00:00,113.47,113.62,113.36,113.46,67224.0,110.6887,110.835,110.5814,110.679,67224.0
2023-08-18 13:30:00,113.48,113.56,113.35,113.45,42929.0,110.6985,110.7765,110.5717,110.6692,42929.0
2023-08-18 14:00:00,113.45,113.66,113.44,113.54,61989.0,110.6692,110.8741,110.6595,110.757,61989.0
2023-08-18 14:30:00,113.56,113.68,113.5,113.53,46142.0,110.7765,110.8936,110.718,110.7472,46142.0
2023-08-18 15:00:00,113.51,113.57,113.35,113.57,95000.0,110.7277,110.7863,110.5717,110.7863,95000.0
2023-08-18 15:30:00,113.58,113.77,113.35,113.74,440630.0,110.796,110.9814,110.5717,110.9521,440630.0
2023-08-21 09:30:00,113.56,113.94,113.1,113.5,63536.0,110.7765,111.1472,110.3278,110.718,63536.0
2023-08-21 10:00:00,113.56,113.63,113.31,113.38,163567.0,110.7765,110.8448,110.5326,110.6009,163567.0
2023-08-21 10:30:00,113.38,113.86,113.38,113.8,46636.0,110.6009,111.0692,110.6009,111.0106,46636.0
2023-08-21 11:00:00,113.8,113.9,113.45,113.49,44939.0,111.0106,111.1082,110.6692,110.7082,44939.0
2023-08-21 11:30:00,113.51,113.74,113.26,113.36,257357.0,110.7277,110.9521,110.4839,110.5814,257357.0
2023-08-21 12:00:00,113.34,113.37,113.14,113.32,45342.0,110.5619,110.5912,110.3668,110.5424,45342.0
2023-08-21 12:30:00,113.35,113.35,113.23,113.34,31947.0,110.5717,110.5717,110.4546,110.5619,31947.0
2023-08-21 13:00:00,113.34,113.54,113.32,113.46,40013.0,110.5619,110.757,110.5424,110.679,40013.0
2023-08-21 13:30:00,113.47,113.58,113.43,113.57,36863.0,110.6887,110.796,110.6497,110.7863,36863.0
2023-08-21 14:00:00,113.56,113.77,113.49,113.77,132936.0,110.7765,110.9814,110.7082,110.9814,132936.0
2023-08-21 14:30:00,113.76,113.94,113.7,113.79,48390.0,110.9716,111.1472,110.9131,111.0009,48390.0
2023-08-21 15:00:00,113.8,114.03,113.79,113.95,58859.0,111.0106,111.235,111.0009,111.157,58859.0
2023-08-21 15:30:00,113.95,114.1,113.79,113.86,209511.0,111.157,111.3033,111.0009,111.0692,209511.0
2023-08-22 09:30:00,113.98,114.06,113.61,113.75,160030.0,111.1862,111.2643,110.8253,110.9619,160030.0
2023-08-22 10:00:00,113.75,113.81,113.53,113.63,164969.0,110.9619,111.0204,110.7472,110.8448,164969.0
2023-08-22 10:30:00,113.63,113.71,113.59,113.64,31156.0,110.8448,110.9228,110.8058,110.8546,31156.0
2023-08-22 11:00:00,113.66,113.7,113.48,113.62,90011.0,110.8741,110.9131,110.6985,110.835,90011.0
2023-08-22 11:30:00,113.62,113.78,113.56,113.57,75712.0,110.835,110.9911,110.7765,110.7863,75712.0
2023-08-22 12:00:00,113.58,113.69,113.46,113.65,108937.0,110.796,110.9033,110.679,110.8643,108937.0
2023-08-22 12:30:00,113.64,113.88,113.6,113.64,360381.0,110.8546,111.0887,110.8155,110.8546,360381.0
2023-08-22 13:00:00,113.6,113.61,113.28,113.34,108767.0,110.8155,110.8253,110.5034,110.5619,108767.0
2023-08-22 13:30:00,113.36,113.47,113.23,113.38,42066.0,110.5814,110.6887,110.4546,110.6009,42066.0
2023-08-22 14:00:00,113.39,113.65,113.31,113.48,41993.0,110.6107,110.8643,110.5326,110.6985,41993.0
2023-08-22 14:30:00,113.49,113.6,113.35,113.39,61807.0,110.7082,110.8155,110.5717,110.6107,61807.0
2023-08-22 15:00:00,113.37,113.58,113.15,113.28,83696.0,110.5912,110.796,110.3766,110.5034,83696.0
2023-08-22 15:30:00,113.27,113.28,112.93,113.24,369327.0,110.4936,110.5034,110.162,110.4644,369327.0
2023-08-23 09:30:00,113.99,114.14,113.13,113.62,184532.0,111.196,111.3423,110.3571,110.835,184532.0
2023-08-23 10:00:00,113.65,114.04,113.54,114.0,169403.0,110.8643,111.2447,110.757,111.2057,169403.0
2023-08-23 10:30:00,113.98,114.3,113.95,114.29,55737.0,111.1862,111.4984,111.157,111.4886,55737.0
2023-08-23 11:00:00,114.34,114.34,114.08,114.25,45588.0,111.5374,111.5374,111.2838,111.4496,45588.0
2023-08-23 11:30:00,114.25,114.49,114.19,114.42,27482.0,111.4496,111.6837,111.3911,111.6154,27482.0
2023-08-23 12:00:00,114.41,114.64,114.37,114.6,25048.0,111.6057,111.83,111.5667,111.791,25048.0
2023-08-23 12:30:00,114.63,114.78,114.63,114.65,23905.0,111.8203,111.9666,111.8203,111.8398,23905.0
2023-08-23 13:00:00,114.64,114.8,114.57,114.64,42416.0,111.83,111.9861,111.7618,111.83,42416.0
2023-08-23 13:30:00,114.67,114.74,114.57,114.61,35513.0,111.8593,111.9276,111.7618,111.8008,35513.0
2023-08-23 14:00:00,114.61,114.84,114.6,114.78,39807.0,111.8008,112.0251,111.791,111.9666,39807.0
2023-08-23 14:30:00,114.82,114.83,114.66,114.7,33264.0,112.0056,112.0154,111.8496,111.8886,33264.0
2023-08-23 15:00:00,114.71,114.93,114.71,114.85,49955.0,111.8983,112.1129,111.8983,112.0349,49955.0
2023-08-23 15:30:00,114.85,115.15,114.73,114.84,238919.0,112.0349,112.3275,111.9178,112.0251,238919.0
2023-08-24 09:30:00,114.84,116.1,114.77,116.03,81493.0,112.0251,113.2543,111.9569,113.186,81493.0
2023-08-24 10:00:00,116.15,116.19,115.75,115.92,29307.0,113.303,113.342,112.9128,113.0787,29307.0
2023-08-24 10:30:00,115.9,115.9,115.4,115.46,28933.0,113.0592,113.0592,112.5714,112.6299,28933.0
2023-08-24 11:00:00,115.43,115.43,115.15,115.25,23748.0,112.6007,112.6007,112.3275,112.4251,23748.0
2023-08-24 11:30:00,115.23,115.26,115.04,115.04,51343.0,112.4056,112.4348,112.2202,112.2202,51343.0
2023-08-24 12:00:00,115.03,115.1,114.93,114.93,17277.0,112.2105,112.2788,112.1129,112.1129,17277.0
2023-08-24 12:30:00,114.95,115.17,114.95,115.12,19223.0,112.1324,112.3471,112.1324,112.2983,19223.0
2023-08-24 13:00:00,115.15,115.15,114.96,115.04,35200.0,112.3275,112.3275,112.1422,112.2202,35200.0
2023-08-24 13:30:00,115.03,115.11,114.92,115.08,27546.0,112.2105,112.2885,112.1032,112.2593,27546.0
2023-08-24 14:00:00,115.12,115.18,114.95,114.95,29002.0,112.2983,112.3568,112.1324,112.1324,29002.0
2023-08-24 14:30:00,115.0,115.18,114.87,115.13,28036.0,112.1812,112.3568,112.0544,112.308,28036.0
2023-08-24 15:00:00,115.13,115.48,115.1,115.41,59612.0,112.308,112.6495,112.2788,112.5812,59612.0
2023-08-24 15:30:00,115.42,115.5,115.22,115.24,373270.0,112.5909,112.669,112.3958,112.4153,373270.0
2023-08-25 09:30:00,115.63,116.35,115.45,115.58,98084.0,112.7958,113.4981,112.6202,112.747,98084.0
2023-08-25 10:00:00,115.56,115.83,115.11,115.18,51427.0,112.7275,112.9909,112.2885,112.3568,51427.0
2023-08-25 10:30:00,115.19,115.2,114.84,114.87,56115.0,112.3666,112.3763,112.0251,112.0544,56115.0
2023-08-25 11:00:00,114.89,115.67,114.87,115.66,49511.0,112.0739,112.8348,112.0544,112.825,49511.0
2023-08-25 11:30:00,115.67,115.9,115.44,115.44,35835.0,112.8348,113.0592,112.6104,112.6104,35835.0
2023-08-25 12:00:00,115.49,115.88,115.49,115.83,30144.0,112.6592,113.0396,112.6592,112.9909,30144.0
2023-08-25 12:30:00,115.84,115.89,115.63,115.82,20011.0,113.0006,113.0494,112.7958,112.9811,20011.0
2023-08-25 13:00:00,115.85,115.92,115.55,115.61,26907.0,113.0104,113.0787,112.7177,112.7763,26907.0
2023-08-25 13:30:00,115.61,115.61,115.39,115.6,26528.0,112.7763,112.7763,112.5617,112.7665,26528.0
2023-08-25 14:00:00,115.6,115.94,115.56,115.9,48094.0,112.7665,113.0982,112.7275,113.0592,48094.0
2023-08-25 14:30:00,115.9,115.96,115.78,115.96,54994.0,113.0592,113.1177,112.9421,113.1177,54994.0
2023-08-25 15:00:00,115.98,116.09,115.94,115.98,30604.0,113.1372,113.2445,113.0982,113.1372,30604.0
2023-08-25 15:30:00,115.99,116.08,115.73,115.82,144182.0,113.147,113.2347,112.8933,112.9811,144182.0
2023-08-28 09:30:00,116.3,116.85,116.05,116.4,97070.0,113.4494,113.9859,113.2055,113.5469,97070.0
2023-08-28 10:00:00,116.48,116.66,116.15,116.65,46009.0,113.6249,113.8005,113.303,113.7908,46009.0
2023-08-28 10:30:00,116.69,116.75,116.49,116.74,36827.0,113.8298,113.8883,113.6347,113.8786,36827.0
2023-08-28 11:00:00,116.73,116.85,116.44,116.74,43829.0,113.8688,113.9859,113.5859,113.8786,43829.0
2023-08-28 11:30:00,116.71,116.9,116.59,116.83,58921.0,113.8493,114.0346,113.7322,113.9664,58921.0
2023-08-28 12:00:00,116.82,116.88,116.62,116.77,31981.0,113.9566,114.0151,113.7615,113.9078,31981.0
2023-08-28 12:30:00,116.76,117.01,116.69,116.98,39786.0,113.8981,114.1419,113.8298,114.1127,39786.0
2023-08-28 13:00:00,117.0,117.15,116.95,117.07,28147.0,114.1322,114.2785,114.0834,114.2005,28147.0
2023-08-28 13:30:00,117.08,117.13,116.8,116.84,32434.0,114.2102,114.259,113.9371,113.9761,32434.0
2023-08-28 14:00:00,116.84,117.04,116.79,116.91,65936.0,113.9761,114.1712,113.9273,114.0444,65936.0
2023-08-28 14:30:00,116.93,117.17,116.86,117.09,48561.0,114.0639,114.298,113.9956,114.22,48561.0
2023-08-28 15:00:00,117.11,117.22,117.02,117.15,51151.0,114.2395,114.3468,114.1517,114.2785,51151.0
2023-08-28 15:30:00,117.13,117.59,117.12,117.55,244990.0,114.259,114.7077,114.2493,114.6687,244990.0
2023-08-29 09:30:00,117.58,117.88,117.3,117.82,125987.0,114.698,114.9906,114.4248,114.9321,125987.0
2023-08-29 10:00:00,117.84,118.39,117.84,118.37,142496.0,114.9516,115.4881,114.9516,115.4686,142496.0
2023-08-29 10:30:00,118.37,118.46,117.81,117.9,136011.0,115.4686,115.5564,114.9223,115.0101,136011.0
2023-08-29 11:00:00,117.93,117.96,117.71,117.88,57689.0,115.0394,115.0687,114.8248,114.9906,57689.0
2023-08-29 11:30:00,117.89,118.12,117.89,118.0,63002.0,115.0004,115.2247,115.0004,115.1077,63002.0
2023-08-29 12:00:00,117.98,118.09,117.85,118.07,51439.0,115.0882,115.1955,114.9614,115.176,51439.0
2023-08-29 12:30:00,118.07,118.17,117.91,118.14,43050.0,115.176,115.2735,115.0199,115.2443,43050.0
2023-08-29 13:00:00,118.14,118.34,118.14,118.23,45322.0,115.2443,115.4393,115.2443,115.332,45322.0
2023-08-29 13:30:00,118.25,118.38,118.18,118.26,46995.0,115.3516,115.4784,115.2833,115.3613,46995.0
2023-08-29 14:00:00,118.27,118.32,118.04,118.28,48101.0,115.3711,115.4198,115.1467,115.3808,48101.0
2023-08-29 14:30:00,118.29,118.44,118.27,118.34,57891.0,115.3906,115.5369,115.3711,115.4393,57891.0
2023-08-29 15:00:00,118.3,118.49,118.17,118.46,76873.0,115.4003,115.5857,115.2735,115.5564,76873.0
2023-08-29 15:30:00,118.47,118.63,118.36,118.57,327619.0,115.5662,115.7222,115.4589,115.6637,327619.0
2023-08-30 09:30:00,118.64,118.79,118.02,118.68,150797.0,115.732,115.8783,115.1272,115.771,150797.0
2023-08-30 10:00:00,118.69,118.71,117.96,117.98,101153.0,115.7808,115.8003,115.0687,115.0882,101153.0
2023-08-30 10:30:00,117.98,118.21,117.71,118.19,82374.0,115.0882,115.3125,114.8248,115.293,82374.0
2023-08-30 11:00:00,118.2,118.2,117.93,118.08,93568.0,115.3028,115.3028,115.0394,115.1857,93568.0
2023-08-30 11:30:00,118.07,118.22,117.97,118.09,96544.0,115.176,115.3223,115.0784,115.1955,96544.0
2023-08-30 12:00:00,118.07,118.17,117.98,118.14,36670.0,115.176,115.2735,115.0882,115.2443,36670.0
2023-08-30 12:30:00,118.12,118.21,117.93,118.07,30637.0,115.2247,115.3125,115.0394,115.176,30637.0
2023-08-30 13:00:00,118.05,118.28,118.0,118.12,59087.0,115.1565,115.3808,115.1077,115.2247,59087.0
2023-08-30 13:30:00,118.1,118.36,118.09,118.3,43153.0,115.2052,115.4589,115.1955,115.4003,43153.0
2023-08-30 14:00:00,118.3,118.52,118.21,118.41,79147.0,115.4003,115.6149,115.3125,115.5076,79147.0
2023-08-30 14:30:00,118.4,118.73,118.39,118.55,64770.0,115.4979,115.8198,115.4881,115.6442,64770.0
2023-08-30 15:00:00,118.56,118.61,118.31,118.31,167428.0,115.654,115.7027,115.4101,115.4101,167428.0
2023-08-30 15:30:00,118.33,118.35,117.78,117.9,440848.0,115.4296,115.4491,114.8931,115.0101,440848.0
2023-08-31 09:30:00,118.12,118.18,117.77,118.05,131805.0,115.2247,115.2833,114.8833,115.1565,131805.0
2023-08-31 10:00:00,118.06,118.32,117.89,118.18,75489.0,115.1662,115.4198,115.0004,115.2833,75489.0
2023-08-31 10:30:00,118.17,118.17,117.82,118.08,55763.0,115.2735,115.2735,114.9321,115.1857,55763.0
2023-08-31 11:00:00,118.07,118.09,117.84,117.88,56787.0,115.176,115.1955,114.9516,114.9906,56787.0
2023-08-31 11:30:00,117.88,117.98,117.8,117.93,99222.0,114.9906,115.0882,114.9126,115.0394,99222.0
2023-08-31 12:00:00,117.93,118.16,117.92,118.0,44988.0,115.0394,115.2638,115.0296,115.1077,44988.0
2023-08-31 12:30:00,118.0,118.04,117.74,117.94,31434.0,115.1077,115.1467,114.8541,115.0492,31434.0
2023-08-31 13:00:00,117.93,118.13,117.91,118.02,47890.0,115.0394,115.2345,115.0199,115.1272,47890.0
2023-08-31 13:30:00,118.03,118.19,118.01,118.08,48452.0,115.1369,115.293,115.1174,115.1857,48452.0
2023-08-31 14:00:00,118.1,118.25,117.94,117.96,116198.0,115.2052,115.3516,115.0492,115.0687,116198.0
2023-08-31 14:30:00,117.95,117.99,117.66,117.87,75771.0,115.0589,115.0979,114.776,114.9809,75771.0
2023-08-31 15:00:00,117.86,117.95,117.73,117.75,68758.0,114.9711,115.0589,114.8443,114.8638,68758.0
2023-08-31 15:30:00,117.75,118.11,117.73,117.99,360569.0,114.8638,115.215,114.8443,115.0979,360569.0
2023-09-01 09:30:00,118.69,118.69,117.47,117.75,160349.0,115.7808,115.7808,114.5907,114.8638,160349.0
2023-09-01 10:00:00,117.75,118.04,117.49,117.84,81181.0,114.8638,115.1467,114.6102,114.9516,81181.0
2023-09-01 10:30:00,117.84,117.84,117.29,117.36,106116.0,114.9516,114.9516,114.4151,114.4834,106116.0
2023-09-01 11:00:00,117.36,117.42,117.06,117.28,143019.0,114.4834,114.5419,114.1907,114.4053,143019.0
2023-09-01 11:30:00,117.32,117.44,117.0,117.08,102702.0,114.4444,114.5614,114.1322,114.2102,102702.0
2023-09-01 12:00:00,117.09,117.28,117.0,117.15,93754.0,114.22,114.4053,114.1322,114.2785,93754.0
2023-09-01 12:30:00,117.15,117.2,117.02,117.09,152958.0,114.2785,114.3273,114.1517,114.22,152958.0
2023-09-01 13:00:00,117.09,117.09,116.93,116.99,75701.0,114.22,114.22,114.0639,114.1224,75701.0
2023-09-01 13:30:00,116.98,117.04,116.72,116.74,98428.0,114.1127,114.1712,113.8591,113.8786,98428.0
2023-09-01 14:00:00,116.73,116.74,116.43,116.63,152031.0,113.8688,113.8786,113.5762,113.7713,152031.0
2023-09-01 14:30:00,116.64,116.93,116.5,116.83,110063.0,113.781,114.0639,113.6445,113.9664,110063.0
2023-09-01 15:00:00,116.83,117.0,116.78,116.9,152042.0,113.9664,114.1322,113.9176,114.0346,152042.0
2023-09-01 15:30:00,116.9,117.04,116.81,117.01,665813.0,114.0346,114.1712,113.9469,114.1419,665813.0
2023-09-05 09:30:00,115.81,116.01,114.49,115.12,887431.0,112.9714,113.1665,111.6837,112.2983,887431.0
2023-09-05 10:00:00,115.12,115.15,114.54,114.89,260813.0,112.2983,112.3275,111.7325,112.0739,260813.0
2023-09-05 10:30:00,114.9,115.36,114.81,115.24,163037.0,112.0837,112.5324,111.9959,112.4153,163037.0
2023-09-05 11:00:00,115.25,115.25,114.8,114.95,120565.0,112.4251,112.4251,111.9861,112.1324,120565.0
2023-09-05 11:30:00,114.96,115.4,114.95,115.37,112001.0,112.1422,112.5714,112.1324,112.5421,112001.0
2023-09-05 12:00:00,115.38,115.5,115.24,115.31,104416.0,112.5519,112.669,112.4153,112.4836,104416.0
2023-09-05 12:30:00,115.29,115.29,115.01,115.04,63229.0,112.4641,112.4641,112.191,112.2202,63229.0
2023-09-05 13:00:00,115.04,115.05,114.88,114.94,68628.0,112.2202,112.23,112.0642,112.1227,68628.0
2023-09-05 13:30:00,114.93,115.03,114.9,115.03,59465.0,112.1129,112.2105,112.0837,112.2105,59465.0
2023-09-05 14:00:00,115.03,115.19,114.97,115.14,72415.0,112.2105,112.3666,112.152,112.3178,72415.0
2023-09-05 14:30:00,115.15,115.18,114.98,115.03,108057.0,112.3275,112.3568,112.1617,112.2105,108057.0
2023-09-05 15:00:00,115.02,115.02,114.81,114.84,95294.0,112.2007,112.2007,111.9959,112.0251,95294.0
2023-09-05 15:30:00,114.83,114.99,114.62,114.62,429150.0,112.0154,112.1715,111.8105,111.8105,429150.0
2023-09-06 09:30:00,114.86,115.0,114.12,114.12,108326.0,112.0446,112.1812,111.3228,111.3228,108326.0
2023-09-06 10:00:00,114.12,114.12,113.62,113.65,118988.0,111.3228,111.3228,110.835,110.8643,118988.0
2023-09-06 10:30:00,113.64,113.67,113.04,113.09,145829.0,110.8546,110.8838,110.2693,110.318,145829.0
2023-09-06 11:00:00,113.08,113.19,112.91,113.01,67956.0,110.3083,110.4156,110.1424,110.24,67956.0
2023-09-06 11:30:00,113.0,113.0,112.67,112.7,64607.0,110.2302,110.2302,109.9083,109.9376,64607.0
2023-09-06 12:00:00,112.69,112.82,112.56,112.58,60047.0,109.9278,110.0547,109.801,109.8205,60047.0
2023-09-06 12:30:00,112.56,112.59,112.4,112.43,66903.0,109.801,109.8303,109.6449,109.6742,66903.0
2023-09-06 13:00:00,112.42,112.76,112.32,112.67,60460.0,109.6645,109.9961,109.5669,109.9083,60460.0
2023-09-06 13:30:00,112.69,113.08,112.68,113.06,71759.0,109.9278,110.3083,109.9181,110.2888,71759.0
2023-09-06 14:00:00,113.09,113.5,113.08,113.5,92401.0,110.318,110.718,110.3083,110.718,92401.0
2023-09-06 14:30:00,113.49,113.53,113.31,113.43,96947.0,110.7082,110.7472,110.5326,110.6497,96947.0
2023-09-06 15:00:00,113.42,113.47,113.26,113.41,106843.0,110.6399,110.6887,110.4839,110.6302,106843.0
2023-09-06 15:30:00,113.4,113.68,113.23,113.61,437030.0,110.6204,110.8936,110.4546,110.8253,437030.0
2023-09-07 09:30:00,113.49,113.84,112.97,113.82,89522.0,110.7082,111.0497,110.201,111.0301,89522.0
2023-09-07 10:00:00,113.78,114.01,113.71,113.9,65468.0,110.9911,111.2155,110.9228,111.1082,65468.0
2023-09-07 10:30:00,113.95,114.66,113.9,114.6,59617.0,111.157,111.8496,111.1082,111.791,59617.0
2023-09-07 11:00:00,114.6,114.79,114.56,114.74,78492.0,111.791,111.9764,111.752,111.9276,78492.0
2023-09-07 11:30:00,114.76,115.19,114.75,115.17,48824.0,111.9471,112.3666,111.9373,112.3471,48824.0
2023-09-07 12:00:00,115.17,115.42,115.17,115.22,48881.0,112.3471,112.5909,112.3471,112.3958,48881.0
2023-09-07 12:30:00,115.21,115.25,114.99,115.09,58059.0,112.3861,112.4251,112.1715,112.269,58059.0
2023-09-07 13:00:00,115.08,115.13,114.8,114.87,40847.0,112.2593,112.308,111.9861,112.0544,40847.0
2023-09-07 13:30:00,114.86,115.15,114.76,115.12,56957.0,112.0446,112.3275,111.9471,112.2983,56957.0
2023-09-07 14:00:00,115.14,115.19,114.91,115.18,82335.0,112.3178,112.3666,112.0934,112.3568,82335.0
2023-09-07 14:30:00,115.18,115.3,115.11,115.3,90271.0,112.3568,112.4739,112.2885,112.4739,90271.0
2023-09-07 15:00:00,115.31,115.49,115.26,115.41,68251.0,112.4836,112.6592,112.4348,112.5812,68251.0
2023-09-07 15:30:00,115.41,115.42,115.16,115.21,254729.0,112.5812,112.5909,112.3373,112.3861,254729.0
2023-09-08 09:30:00,115.43,115.48,114.59,114.97,131619.0,112.6007,112.6495,111.7813,112.152,131619.0
2023-09-08 10:00:00,114.97,115.18,114.61,115.03,177880.0,112.152,112.3568,111.8008,112.2105,177880.0
2023-09-08 10:30:00,115.04,115.25,115.04,115.13,45377.0,112.2202,112.4251,112.2202,112.308,45377.0
2023-09-08 11:00:00,115.11,115.21,114.9,115.03,49033.0,112.2885,112.3861,112.0837,112.2105,49033.0
2023-09-08 11:30:00,115.05,115.13,114.86,115.04,74222.0,112.23,112.308,112.0446,112.2202,74222.0
2023-09-08 12:00:00,115.07,115.16,114.98,115.05,40973.0,112.2495,112.3373,112.1617,112.23,40973.0
2023-09-08 12:30:00,115.03,115.11,114.94,114.97,52340.0,112.2105,112.2885,112.1227,112.152,52340.0
2023-09-08 13:00:00,114.97,115.23,114.84,114.95,42490.0,112.152,112.4056,112.0251,112.1324,42490.0
2023-09-08 13:30:00,114.97,115.02,114.84,114.92,36516.0,112.152,112.2007,112.0251,112.1032,36516.0
2023-09-08 14:00:00,114.92,115.03,114.8,114.86,326274.0,112.1032,112.2105,111.9861,112.0446,326274.0
2023-09-08 14:30:00,114.86,114.88,114.6,114.62,52502.0,112.0446,112.0642,111.791,111.8105,52502.0
2023-09-08 15:00:00,114.62,114.76,114.53,114.55,43136.0,111.8105,111.9471,111.7227,111.7422,43136.0
2023-09-08 15:30:00,114.55,114.99,114.53,114.96,222652.0,111.7422,112.1715,111.7227,112.1422,222652.0
2023-09-11 09:30:00,115.43,115.43,114.45,114.66,87544.0,112.6007,112.6007,111.6447,111.8496,87544.0
2023-09-11 10:00:00,114.69,114.84,114.6,114.75,32916.0,111.8788,112.0251,111.791,111.9373,32916.0
2023-09-11 10:30:00,114.75,114.91,114.53,114.78,58340.0,111.9373,112.0934,111.7227,111.9666,58340.0
2023-09-11 11:00:00,114.76,114.81,114.68,114.77,55467.0,111.9471,111.9959,111.8691,111.9569,55467.0
2023-09-11 11:30:00,114.77,114.85,114.69,114.75,58553.0,111.9569,112.0349,111.8788,111.9373,58553.0
2023-09-11 12:00:00,114.75,114.92,114.72,114.79,60026.0,111.9373,112.1032,111.9081,111.9764,60026.0
2023-09-11 12:30:00,114.81,114.87,114.77,114.85,29893.0,111.9959,112.0544,111.9569,112.0349,29893.0
2023-09-11 13:00:00,114.85,114.89,114.73,114.77,32942.0,112.0349,112.0739,111.9178,111.9569,32942.0
2023-09-11 13:30:00,114.78,114.82,114.67,114.82,80746.0,111.9666,112.0056,111.8593,112.0056,80746.0
2023-09-11 14:00:00,114.82,114.92,114.79,114.92,22139.0,112.0056,112.1032,111.9764,112.1032,22139.0
2023-09-11 14:30:00,114.92,114.95,114.83,114.91,30084.0,112.1032,112.1324,112.0154,112.0934,30084.0
2023-09-11 15:00:00,114.91,115.1,114.88,115.04,59185.0,112.0934,112.2788,112.0642,112.2202,59185.0
2023-09-11 15:30:00,115.04,115.07,114.83,115.03,191292.0,112.2202,112.2495,112.0154,112.2105,191292.0
2023-09-12 09:30:00,114.92,115.38,114.75,114.96,64232.0,112.1032,112.5519,111.9373,112.1422,64232.0
2023-09-12 10:00:00,114.98,115.16,114.83,115.01,57899.0,112.1617,112.3373,112.0154,112.191,57899.0
2023-09-12 10:30:00,115.06,115.16,114.85,114.88,85899.0,112.2397,112.3373,112.0349,112.0642,85899.0
2023-09-12 11:00:00,114.89,115.25,114.83,115.23,86311.0,112.0739,112.4251,112.0154,112.4056,86311.0
2023-09-12 11:30:00,115.23,115.4,115.21,115.37,182614.0,112.4056,112.5714,112.3861,112.5421,182614.0
2023-09-12 12:00:00,115.39,115.53,115.27,115.51,69128.0,112.5617,112.6982,112.4446,112.6787,69128.0
2023-09-12 12:30:00,115.49,115.59,115.39,115.58,58773.0,112.6592,112.7568,112.5617,112.747,58773.0
2023-09-12 13:00:00,115.59,115.84,115.57,115.79,42374.0,112.7568,113.0006,112.7372,112.9519,42374.0
2023-09-12 13:30:00,115.79,115.82,115.66,115.8,57531.0,112.9519,112.9811,112.825,112.9616,57531.0
2023-09-12 14:00:00,115.8,116.1,115.77,116.02,51308.0,112.9616,113.2543,112.9323,113.1762,51308.0
2023-09-12 14:30:00,116.03,116.1,115.91,116.01,57761.0,113.186,113.2543,113.0689,113.1665,57761.0
2023-09-12 15:00:00,116.0,116.21,115.95,116.01,90014.0,113.1567,113.3616,113.1079,113.1665,90014.0
2023-09-12 15:30:00,116.02,116.04,115.79,116.01,292619.0,113.1762,113.1957,112.9519,113.1665,292619.0
2023-09-13 09:30:00,115.72,115.87,115.11,115.71,98868.0,112.8836,113.0299,112.2885,112.8738,98868.0
2023-09-13 10:00:00,115.68,115.87,115.5,115.59,76072.0,112.8445,113.0299,112.669,112.7568,76072.0
2023-09-13 10:30:00,115.6,116.0,115.6,115.93,59484.0,112.7665,113.1567,112.7665,113.0884,59484.0
2023-09-13 11:00:00,115.93,116.13,115.82,116.05,59586.0,113.0884,113.2835,112.9811,113.2055,59586.0
2023-09-13 11:30:00,116.06,116.14,115.99,116.09,41067.0,113.2152,113.2933,113.147,113.2445,41067.0
2023-09-13 12:00:00,116.1,116.33,116.09,116.32,38742.0,113.2543,113.4786,113.2445,113.4689,38742.0
2023-09-13 12:30:00,116.32,116.43,116.26,116.39,90671.0,113.4689,113.5762,113.4103,113.5371,90671.0
2023-09-13 13:00:00,116.4,116.61,116.39,116.58,62677.0,113.5469,113.7518,113.5371,113.7225,62677.0
2023-09-13 13:30:00,116.59,116.8,116.58,116.78,84727.0,113.7322,113.9371,113.7225,113.9176,84727.0
2023-09-13 14:00:00,116.78,116.91,116.59,116.68,170978.0,113.9176,114.0444,113.7322,113.82,170978.0
2023-09-13 14:30:00,116.69,116.69,116.32,116.48,126429.0,113.8298,113.8298,113.4689,113.6249,126429.0
2023-09-13 15:00:00,116.48,116.84,116.48,116.83,212664.0,113.6249,113.9761,113.6249,113.9664,212664.0
2023-09-13 15:30:00,116.84,116.96,116.76,116.78,364394.0,113.9761,114.0932,113.8981,113.9176,364394.0
2023-09-14 09:30:00,117.14,117.14,115.78,116.06,135559.0,114.6793,114.6793,113.3479,113.622,135559.0
2023-09-14 10:00:00,116.09,116.41,115.93,116.35,115949.0,113.6514,113.9646,113.4947,113.9059,115949.0
2023-09-14 10:30:00,116.37,116.41,115.94,116.13,68401.0,113.9255,113.9646,113.5045,113.6905,68401.0
2023-09-14 11:00:00,116.12,116.31,116.01,116.24,52636.0,113.6807,113.8667,113.573,113.7982,52636.0
2023-09-14 11:30:00,116.28,116.46,116.19,116.43,40561.0,113.8374,114.0136,113.7493,113.9842,40561.0
2023-09-14 12:00:00,116.46,116.72,116.44,116.67,29597.0,114.0136,114.2681,113.994,114.2192,29597.0
2023-09-14 12:30:00,116.68,116.9,116.67,116.78,31549.0,114.229,114.4444,114.2192,114.3269,31549.0
2023-09-14 13:00:00,116.77,116.83,116.69,116.79,26240.0,114.3171,114.3758,114.2388,114.3367,26240.0
2023-09-14 13:30:00,116.79,116.81,116.72,116.75,28738.0,114.3367,114.3562,114.2681,114.2975,28738.0
2023-09-14 14:00:00,116.75,116.91,116.73,116.87,45680.0,114.2975,114.4541,114.2779,114.415,45680.0
2023-09-14 14:30:00,116.87,117.03,116.86,116.95,31886.0,114.415,114.5716,114.4052,114.4933,31886.0
2023-09-14 15:00:00,116.94,117.1,116.82,116.82,43691.0,114.4835,114.6402,114.366,114.366,43691.0
2023-09-14 15:30:00,116.82,117.05,116.78,116.91,206028.0,114.366,114.5912,114.3269,114.4541,206028.0
2023-09-15 09:30:00,116.17,116.85,115.96,116.82,516727.0,113.7297,114.3954,113.5241,114.366,516727.0
2023-09-15 10:00:00,116.89,117.07,116.63,116.66,46901.0,114.4346,114.6108,114.18,114.2094,46901.0
2023-09-15 10:30:00,116.64,116.69,116.33,116.38,52651.0,114.1898,114.2388,113.8863,113.9353,52651.0
2023-09-15 11:00:00,116.38,116.38,116.01,116.2,58779.0,113.9353,113.9353,113.573,113.7591,58779.0
2023-09-15 11:30:00,116.22,116.27,116.13,116.15,50275.0,113.7786,113.8276,113.6905,113.7101,50275.0
2023-09-15 12:00:00,116.16,116.3,116.03,116.1,127247.0,113.7199,113.857,113.5926,113.6612,127247.0
2023-09-15 12:30:00,116.11,116.24,116.07,116.12,62151.0,113.6709,113.7982,113.6318,113.6807,62151.0
2023-09-15 13:00:00,116.12,116.13,115.81,115.85,63601.0,113.6807,113.6905,113.3772,113.4164,63601.0
2023-09-15 13:30:00,115.84,116.05,115.75,115.94,53818.0,113.4066,113.6122,113.3185,113.5045,53818.0
2023-09-15 14:00:00,115.94,115.95,115.61,115.63,61687.0,113.5045,113.5143,113.1814,113.201,61687.0
2023-09-15 14:30:00,115.62,115.74,115.61,115.73,47815.0,113.1912,113.3087,113.1814,113.2989,47815.0
2023-09-15 15:00:00,115.72,115.72,115.4,115.48,51228.0,113.2891,113.2891,112.9759,113.0542,51228.0
2023-09-15 15:30:00,115.48,115.74,115.39,115.72,255881.0,113.0542,113.3087,112.9661,113.2891,255881.0
2023-09-18 09:30:00,115.45,116.22,115.37,115.71,57197.0,113.0248,113.7786,112.9465,113.2793,57197.0
2023-09-18 10:00:00,115.72,115.85,115.43,115.76,30740.0,113.2891,113.4164,113.0052,113.3283,30740.0
2023-09-18 10:30:00,115.75,116.13,115.75,116.11,47271.0,113.3185,113.6905,113.3185,113.6709,47271.0
2023-09-18 11:00:00,116.09,116.13,115.77,115.84,58276.0,113.6514,113.6905,113.3381,113.4066,58276.0
2023-09-18 11:30:00,115.84,116.09,115.84,116.01,47124.0,113.4066,113.6514,113.4066,113.573,47124.0
2023-09-18 12:00:00,116.02,116.07,115.86,115.89,37993.0,113.5828,113.6318,113.4262,113.4556,37993.0
2023-09-18 12:30:00,115.9,116.04,115.89,115.93,41087.0,113.4654,113.6024,113.4556,113.4947,41087.0
2023-09-18 13:00:00,115.95,116.0,115.68,115.76,30041.0,113.5143,113.5633,113.25,113.3283,30041.0
2023-09-18 13:30:00,115.74,115.92,115.73,115.87,25100.0,113.3087,113.4849,113.2989,113.436,25100.0
2023-09-18 14:00:00,115.87,115.92,115.69,115.71,36701.0,113.436,113.4849,113.2598,113.2793,36701.0
2023-09-18 14:30:00,115.71,115.83,115.67,115.76,30399.0,113.2793,113.3968,113.2402,113.3283,30399.0
2023-09-18 15:00:00,115.76,115.76,115.66,115.73,29408.0,113.3283,113.3283,113.2304,113.2989,29408.0
2023-09-18 15:30:00,115.72,115.93,115.69,115.9,155537.0,113.2891,113.4947,113.2598,113.4654,155537.0
2023-09-19 09:30:00,116.08,116.34,115.56,115.95,88061.0,113.6416,113.8961,113.1325,113.5143,88061.0
2023-09-19 10:00:00,115.98,115.98,115.43,115.77,57483.0,113.5437,113.5437,113.0052,113.3381,57483.0
2023-09-19 10:30:00,115.77,115.78,115.56,115.6,56697.0,113.3381,113.3479,113.1325,113.1717,56697.0
2023-09-19 11:00:00,115.58,115.78,115.56,115.71,40161.0,113.1521,113.3479,113.1325,113.2793,40161.0
2023-09-19 11:30:00,115.7,115.76,115.57,115.7,74076.0,113.2696,113.3283,113.1423,113.2696,74076.0
2023-09-19 12:00:00,115.69,115.81,115.67,115.79,33482.0,113.2598,113.3772,113.2402,113.3577,33482.0
2023-09-19 12:30:00,115.78,115.8,115.62,115.68,69412.0,113.3479,113.3675,113.1912,113.25,69412.0
2023-09-19 13:00:00,115.69,115.84,115.68,115.81,40366.0,113.2598,113.4066,113.25,113.3772,40366.0
2023-09-19 13:30:00,115.82,115.95,115.82,115.93,43388.0,113.387,113.5143,113.387,113.4947,43388.0
2023-09-19 14:00:00,115.94,116.02,115.81,115.91,34146.0,113.5045,113.5828,113.3772,113.4751,34146.0
2023-09-19 14:30:00,115.9,116.08,115.83,115.84,48270.0,113.4654,113.6416,113.3968,113.4066,48270.0
2023-09-19 15:00:00,115.84,115.9,115.75,115.82,44741.0,113.4066,113.4654,113.3185,113.387,44741.0
2023-09-19 15:30:00,115.81,115.85,115.42,115.52,253629.0,113.3772,113.4164,112.9954,113.0933,253629.0
2023-09-20 09:30:00,115.89,115.98,115.14,115.41,78876.0,113.4556,113.5437,112.7213,112.9857,78876.0
2023-09-20 10:00:00,115.41,115.78,115.4,115.73,24002.0,112.9857,113.3479,112.9759,113.2989,24002.0
2023-09-20 10:30:00,115.73,116.11,115.69,116.11,36254.0,113.2989,113.6709,113.2598,113.6709,36254.0
2023-09-20 11:00:00,116.13,116.37,116.13,116.23,32350.0,113.6905,113.9255,113.6905,113.7884,32350.0
2023-09-20 11:30:00,116.23,116.3,116.17,116.23,20197.0,113.7884,113.857,113.7297,113.7884,20197.0
2023-09-20 12:00:00,116.25,116.33,116.14,116.31,22253.0,113.808,113.8863,113.7003,113.8667,22253.0
2023-09-20 12:30:00,116.33,116.45,116.3,116.38,23727.0,113.8863,114.0038,113.857,113.9353,23727.0
2023-09-20 13:00:00,116.38,116.4,116.28,116.31,16120.0,113.9353,113.9549,113.8374,113.8667,16120.0
2023-09-20 13:30:00,116.29,116.32,116.07,116.25,22108.0,113.8472,113.8765,113.6318,113.808,22108.0
2023-09-20 14:00:00,116.24,116.24,115.75,116.02,65045.0,113.7982,113.7982,113.3185,113.5828,65045.0
2023-09-20 14:30:00,116.01,116.19,115.76,115.76,38754.0,113.573,113.7493,113.3283,113.3283,38754.0
2023-09-20 15:00:00,115.78,115.87,115.46,115.72,48584.0,113.3479,113.436,113.0346,113.2891,48584.0
2023-09-20 15:30:00,115.73,115.74,115.25,115.36,166371.0,113.2989,113.3087,112.829,112.9367,166371.0
2023-09-21 09:30:00,114.8,114.99,113.71,113.93,89060.0,112.3885,112.5745,111.3214,111.5367,89060.0
2023-09-21 10:00:00,113.92,113.93,113.41,113.45,74496.0,111.527,111.5367,111.0277,111.0668,74496.0
2023-09-21 10:30:00,113.43,113.49,112.94,113.04,64056.0,111.0472,111.106,110.5675,110.6654,64056.0
2023-09-21 11:00:00,113.04,113.25,112.82,112.88,50844.0,110.6654,110.871,110.4501,110.5088,50844.0
2023-09-21 11:30:00,112.88,113.05,112.78,112.83,67301.0,110.5088,110.6752,110.4109,110.4598,67301.0
2023-09-21 12:00:00,112.81,112.81,112.37,112.45,73460.0,110.4403,110.4403,110.0095,110.0878,73460.0
2023-09-21 12:30:00,112.45,112.59,112.39,112.43,59943.0,110.0878,110.2249,110.0291,110.0682,59943.0
2023-09-21 13:00:00,112.43,112.76,112.42,112.71,67935.0,110.0682,110.3913,110.0585,110.3424,67935.0
2023-09-21 13:30:00,112.67,112.93,112.67,112.82,60291.0,110.3032,110.5577,110.3032,110.4501,60291.0
2023-09-21 14:00:00,112.82,112.97,112.82,112.86,78870.0,110.4501,110.5969,110.4501,110.4892,78870.0
2023-09-21 14:30:00,112.85,112.92,112.6,112.65,58576.0,110.4794,110.548,110.2347,110.2836,58576.0
2023-09-21 15:00:00,112.65,112.9,112.59,112.69,131058.0,110.2836,110.5284,110.2249,110.3228,131058.0
2023-09-21 15:30:00,112.67,112.68,112.38,112.4,319496.0,110.3032,110.313,110.0193,110.0389,319496.0
2023-09-22 09:30:00,111.84,112.42,111.16,111.69,126234.0,109.4906,110.0585,108.8249,109.3438,126234.0
2023-09-22 10:00:00,111.67,112.04,111.57,111.92,91922.0,109.3242,109.6864,109.2263,109.569,91922.0
2023-09-22 10:30:00,111.9,111.96,111.44,111.58,65158.0,109.5494,109.6081,109.099,109.2361,65158.0
2023-09-22 11:00:00,111.59,111.82,111.26,111.79,64494.0,109.2459,109.4711,108.9228,109.4417,64494.0
2023-09-22 11:30:00,111.78,111.89,111.45,111.45,38851.0,109.4319,109.5396,109.1088,109.1088,38851.0
2023-09-22 12:00:00,111.45,111.56,111.34,111.39,34151.0,109.1088,109.2165,109.0011,109.0501,34151.0
2023-09-22 12:30:00,111.41,111.61,111.39,111.51,42514.0,109.0697,109.2655,109.0501,109.1676,42514.0
2023-09-22 13:00:00,111.51,111.56,110.91,111.01,80668.0,109.1676,109.2165,108.5802,108.6781,80668.0
2023-09-22 13:30:00,110.99,111.05,110.77,110.9,39412.0,108.6585,108.7172,108.4431,108.5704,39412.0
2023-09-22 14:00:00,110.89,110.92,110.59,110.69,53580.0,108.5606,108.59,108.2669,108.3648,53580.0
2023-09-22 14:30:00,110.68,110.77,110.54,110.7,46409.0,108.355,108.4431,108.218,108.3746,46409.0
2023-09-22 15:00:00,110.69,110.98,110.67,110.8,99861.0,108.3648,108.6487,108.3452,108.4725,99861.0
2023-09-22 15:30:00,110.81,110.83,110.06,110.14,339654.0,108.4823,108.5019,107.748,107.8264,339654.0
2023-09-25 09:30:00,109.88,109.98,109.3,109.76,103792.0,107.5718,107.6697,107.004,107.4543,103792.0
2023-09-25 10:00:00,109.76,110.09,109.56,109.84,89629.0,107.4543,107.7774,107.2585,107.5327,89629.0
2023-09-25 10:30:00,109.84,109.84,109.45,109.45,66804.0,107.5327,107.5327,107.1508,107.1508,66804.0
2023-09-25 11:00:00,109.46,109.96,109.26,109.77,78590.0,107.1606,107.6501,106.9648,107.4641,78590.0
2023-09-25 11:30:00,109.79,109.86,109.63,109.81,46411.0,107.4837,107.5522,107.3271,107.5033,46411.0
2023-09-25 12:00:00,109.82,109.94,109.7,109.81,96134.0,107.5131,107.6306,107.3956,107.5033,96134.0
2023-09-25 12:30:00,109.8,109.82,109.41,109.48,42953.0,107.4935,107.5131,107.1117,107.1802,42953.0
2023-09-25 13:00:00,109.5,109.54,109.25,109.31,70792.0,107.1998,107.239,106.9551,107.0138,70792.0
2023-09-25 13:30:00,109.34,109.42,109.26,109.42,40949.0,107.0432,107.1215,106.9648,107.1215,40949.0
2023-09-25 14:00:00,109.42,109.51,109.22,109.23,40409.0,107.1215,107.2096,106.9257,106.9355,40409.0
2023-09-25 14:30:00,109.23,109.31,109.16,109.17,55937.0,106.9355,107.0138,106.8669,106.8767,55937.0
2023-09-25 15:00:00,109.16,109.33,109.01,109.2,107028.0,106.8669,107.0334,106.7201,106.9061,107028.0
2023-09-25 15:30:00,109.2,109.3,109.1,109.16,480152.0,106.9061,107.004,106.8082,106.8669,480152.0
2023-09-26 09:30:00,108.42,108.53,108.06,108.12,150742.0,106.1425,106.2502,105.79,105.8488,150742.0
2023-09-26 10:00:00,108.12,108.33,107.74,108.15,179825.0,105.8488,106.0544,105.4768,105.8782,179825.0
2023-09-26 10:30:00,108.16,108.16,107.8,107.96,73838.0,105.8879,105.8879,105.5355,105.6921,73838.0
2023-09-26 11:00:00,107.96,107.98,107.61,107.62,95427.0,105.6921,105.7117,105.3495,105.3593,95427.0
2023-09-26 11:30:00,107.62,107.69,107.36,107.44,78389.0,105.3593,105.4278,105.1048,105.1831,78389.0
2023-09-26 12:00:00,107.45,107.61,107.39,107.49,55327.0,105.1929,105.3495,105.1341,105.232,55327.0
2023-09-26 12:30:00,107.48,107.67,107.41,107.58,55041.0,105.2222,105.4082,105.1537,105.3201,55041.0
2023-09-26 13:00:00,107.58,107.64,107.25,107.27,60522.0,105.3201,105.3789,104.9971,105.0166,60522.0
2023-09-26 13:30:00,107.28,107.45,107.16,107.44,122085.0,105.0264,105.1929,104.909,105.1831,122085.0
2023-09-26 14:00:00,107.43,107.43,107.17,107.33,180899.0,105.1733,105.1733,104.9187,105.0754,180899.0
2023-09-26 14:30:00,107.34,107.49,107.33,107.4,106291.0,105.0852,105.232,105.0754,105.1439,106291.0
2023-09-26 15:00:00,107.39,107.52,107.32,107.38,134362.0,105.1341,105.2614,105.0656,105.1243,134362.0
2023-09-26 15:30:00,107.38,107.56,107.2,107.21,656546.0,105.1243,105.3006,104.9481,104.9579,656546.0
2023-09-27 09:30:00,107.79,108.4,107.52,108.28,338210.0,105.5257,106.1229,105.2614,106.0054,338210.0
2023-09-27 10:00:00,108.28,108.53,108.04,108.42,135331.0,106.0054,106.2502,105.7705,106.1425,135331.0
2023-09-27 10:30:00,108.39,108.61,108.04,108.1,116111.0,106.1131,106.3285,105.7705,105.8292,116111.0
2023-09-27 11:00:00,108.09,108.21,107.97,108.09,74801.0,105.8194,105.9369,105.7019,105.8194,74801.0
2023-09-27 11:30:00,108.09,108.3,107.78,107.89,121746.0,105.8194,106.025,105.5159,105.6236,121746.0
2023-09-27 12:00:00,107.92,107.92,107.41,107.7,123146.0,105.653,105.653,105.1537,105.4376,123146.0
2023-09-27 12:30:00,107.71,107.89,107.53,107.58,71152.0,105.4474,105.6236,105.2712,105.3201,71152.0
2023-09-27 13:00:00,107.58,107.71,107.25,107.29,115775.0,105.3201,105.4474,104.9971,105.0362,115775.0
2023-09-27 13:30:00,107.26,107.7,107.24,107.65,170424.0,105.0069,105.4376,104.9873,105.3887,170424.0
2023-09-27 14:00:00,107.65,107.88,107.54,107.86,90222.0,105.3887,105.6138,105.281,105.5942,90222.0
2023-09-27 14:30:00,107.86,108.07,107.86,107.87,106431.0,105.5942,105.7998,105.5942,105.604,106431.0
2023-09-27 15:00:00,107.87,107.98,107.78,107.88,117505.0,105.604,105.7117,105.5159,105.6138,117505.0
2023-09-27 15:30:00,107.88,108.37,107.64,108.29,603525.0,105.6138,106.0935,105.3789,106.0152,603525.0
2023-09-28 09:30:00,108.72,111.32,108.67,110.7,366950.0,106.4362,108.9816,106.3872,108.3746,366950.0
2023-09-28 10:00:00,110.65,110.72,109.84,110.04,195916.0,108.3256,108.3942,107.5327,107.7285,195916.0
2023-09-28 10:30:00,110.03,110.45,109.96,110.3,160185.0,107.7187,108.1298,107.6501,107.983,160185.0
2023-09-28 11:00:00,110.28,110.32,109.89,110.14,85443.0,107.9634,108.0026,107.5816,107.8264,85443.0
2023-09-28 11:30:00,110.14,110.32,110.1,110.15,65060.0,107.8264,108.0026,107.7872,107.8361,65060.0
2023-09-28 12:00:00,110.17,110.26,109.81,110.26,90127.0,107.8557,107.9438,107.5033,107.9438,90127.0
2023-09-28 12:30:00,110.27,110.47,110.02,110.13,32904.0,107.9536,108.1494,107.7089,107.8166,32904.0
2023-09-28 13:00:00,110.13,110.32,110.02,110.19,72291.0,107.8166,108.0026,107.7089,107.8753,72291.0
2023-09-28 13:30:00,110.17,110.27,110.06,110.24,71271.0,107.8557,107.9536,107.748,107.9243,71271.0
2023-09-28 14:00:00,110.25,110.67,110.25,110.61,65596.0,107.934,108.3452,107.934,108.2865,65596.0
2023-09-28 14:30:00,110.62,110.63,110.19,110.38,81797.0,108.2963,108.3061,107.8753,108.0613,81797.0
2023-09-28 15:00:00,110.4,110.64,110.31,110.62,104404.0,108.0809,108.3159,107.9928,108.2963,104404.0
2023-09-28 15:30:00,110.64,110.88,110.55,110.82,406247.0,108.3159,108.5508,108.2277,108.4921,406247.0
2023-09-29 09:30:00,111.34,111.44,110.16,110.53,157512.0,109.0011,109.099,107.8459,108.2082,157512.0
2023-09-29 10:00:00,110.4,110.58,109.74,110.0,131650.0,108.0809,108.2571,107.4348,107.6893,131650.0
2023-09-29 10:30:00,109.98,110.38,109.93,110.15,64762.0,107.6697,108.0613,107.6208,107.8361,64762.0
2023-09-29 11:00:00,110.12,110.34,109.95,110.0,88164.0,107.8068,108.0222,107.6403,107.6893,88164.0
2023-09-29 11:30:00,110.01,110.05,109.61,109.72,41172.0,107.6991,107.7382,107.3075,107.4152,41172.0
2023-09-29 12:00:00,109.73,109.92,109.57,109.81,95931.0,107.425,107.611,107.2683,107.5033,95931.0
2023-09-29 12:30:00,109.81,109.88,109.62,109.67,73743.0,107.5033,107.5718,107.3173,107.3662,73743.0
2023-09-29 13:00:00,109.67,109.72,109.41,109.68,78533.0,107.3662,107.4152,107.1117,107.376,78533.0
2023-09-29 13:30:00,109.66,109.75,109.39,109.39,50266.0,107.3564,107.4445,107.0921,107.0921,50266.0
2023-09-29 14:00:00,109.36,109.55,109.26,109.4,52144.0,107.0627,107.2487,106.9648,107.1019,52144.0
2023-09-29 14:30:00,109.4,109.88,109.32,109.83,74184.0,107.1019,107.5718,107.0236,107.5229,74184.0
2023-09-29 15:00:00,109.85,109.95,109.63,109.69,93305.0,107.5424,107.6403,107.3271,107.3858,93305.0
2023-09-29 15:30:00,109.69,110.26,109.68,110.02,505044.0,107.3858,107.9438,107.376,107.7089,505044.0
2023-10-02 09:30:00,109.42,109.79,108.92,109.5,96030.0,107.1215,107.4837,106.632,107.1998,96030.0
2023-10-02 10:00:00,109.5,109.51,108.5,108.7,183934.0,107.1998,107.2096,106.2208,106.4166,183934.0
2023-10-02 10:30:00,108.68,108.68,108.28,108.41,96222.0,106.397,106.397,106.0054,106.1327,96222.0
2023-10-02 11:00:00,108.38,109.08,108.21,109.02,90557.0,106.1033,106.7886,105.9369,106.7299,90557.0
2023-10-02 11:30:00,109.03,109.15,108.41,108.56,50578.0,106.7397,106.8572,106.1327,106.2795,50578.0
2023-10-02 12:00:00,108.57,108.67,108.38,108.48,42385.0,106.2893,106.3872,106.1033,106.2012,42385.0
2023-10-02 12:30:00,108.44,108.67,108.37,108.48,66915.0,106.1621,106.3872,106.0935,106.2012,66915.0
2023-10-02 13:00:00,108.49,108.75,108.44,108.7,39065.0,106.211,106.4656,106.1621,106.4166,39065.0
2023-10-02 13:30:00,108.71,108.83,108.66,108.78,44321.0,106.4264,106.5439,106.3774,106.4949,44321.0
2023-10-02 14:00:00,108.78,109.08,108.76,108.78,48086.0,106.4949,106.7886,106.4753,106.4949,48086.0
2023-10-02 14:30:00,108.79,108.99,108.68,108.98,98572.0,106.5047,106.7005,106.397,106.6907,98572.0
2023-10-02 15:00:00,108.98,109.27,108.9,109.01,148082.0,106.6907,106.9746,106.6124,106.7201,148082.0
2023-10-02 15:30:00,109.01,109.27,108.98,109.2,407818.0,106.7201,106.9746,106.6907,106.9061,407818.0
2023-10-03 09:30:00,108.99,109.27,108.47,108.81,200262.0,106.7005,106.9746,106.1914,106.5243,200262.0
2023-10-03 10:00:00,108.81,108.86,108.15,108.15,298427.0,106.5243,106.5732,105.8782,105.8782,298427.0
2023-10-03 10:30:00,108.08,108.41,107.66,107.78,97813.0,105.8096,106.1327,105.3985,105.5159,97813.0
2023-10-03 11:00:00,107.71,107.82,107.32,107.41,152791.0,105.4474,105.5551,105.0656,105.1537,152791.0
2023-10-03 11:30:00,107.39,107.54,107.02,107.5,140157.0,105.1341,105.281,104.7719,105.2418,140157.0
2023-10-03 12:00:00,107.51,108.01,107.51,107.95,58710.0,105.2516,105.7411,105.2516,105.6824,58710.0
2023-10-03 12:30:00,107.98,108.06,107.66,107.77,62541.0,105.7117,105.79,105.3985,105.5061,62541.0
2023-10-03 13:00:00,107.76,108.09,107.7,107.92,44391.0,105.4963,105.8194,105.4376,105.653,44391.0
2023-10-03 13:30:00,107.91,107.92,107.51,107.59,25574.0,105.6432,105.653,105.2516,105.3299,25574.0
2023-10-03 14:00:00,107.59,107.63,107.37,107.46,42056.0,105.3299,105.3691,105.1145,105.2027,42056.0
2023-10-03 14:30:00,107.47,107.69,107.33,107.37,101714.0,105.2124,105.4278,105.0754,105.1145,101714.0
2023-10-03 15:00:00,107.37,107.6,107.32,107.54,110968.0,105.1145,105.3397,105.0656,105.281,110968.0
2023-10-03 15:30:00,107.53,107.73,107.39,107.65,361213.0,105.2712,105.467,105.1341,105.3887,361213.0
2023-10-04 09:30:00,108.03,108.15,107.02,107.63,140774.0,105.7607,105.8782,104.7719,105.3691,140774.0
2023-10-04 10:00:00,107.57,107.69,107.37,107.57,149276.0,105.3103,105.4278,105.1145,105.3103,149276.0
2023-10-04 10:30:00,107.54,107.89,107.52,107.56,36677.0,105.281,105.6236,105.2614,105.3006,36677.0
2023-10-04 11:00:00,107.59,108.17,107.55,108.16,105156.0,105.3299,105.8977,105.2908,105.8879,105156.0
2023-10-04 11:30:00,108.15,108.36,107.75,108.32,200140.0,105.8782,106.0837,105.4866,106.0446,200140.0
2023-10-04 12:00:00,108.36,108.64,108.33,108.51,119737.0,106.0837,106.3579,106.0544,106.2306,119737.0
2023-10-04 12:30:00,108.51,108.6,108.33,108.46,79206.0,106.2306,106.3187,106.0544,106.1816,79206.0
2023-10-04 13:00:00,108.5,108.55,108.26,108.28,75669.0,106.2208,106.2698,105.9858,106.0054,75669.0
2023-10-04 13:30:00,108.26,108.42,108.18,108.39,138940.0,105.9858,106.1425,105.9075,106.1131,138940.0
2023-10-04 14:00:00,108.4,108.4,108.12,108.3,84876.0,106.1229,106.1229,105.8488,106.025,84876.0
2023-10-04 14:30:00,108.32,108.49,108.26,108.45,138958.0,106.0446,106.211,105.9858,106.1719,138958.0
2023-10-04 15:00:00,108.47,108.77,108.39,108.72,125081.0,106.1914,106.4851,106.1131,106.4362,125081.0
2023-10-04 15:30:00,108.73,109.11,108.73,108.98,349863.0,106.446,106.818,106.446,106.6907,349863.0
2023-10-05 09:30:00,108.72,109.81,108.72,109.27,91572.0,106.4362,107.5033,106.4362,106.9746,91572.0
2023-10-05 10:00:00,109.28,109.3,108.81,108.93,34288.0,106.9844,107.004,106.5243,106.6418,34288.0
2023-10-05 10:30:00,108.93,109.06,108.81,108.9,69644.0,106.6418,106.769,106.5243,106.6124,69644.0
2023-10-05 11:00:00,108.86,108.94,108.52,108.66,51100.0,106.5732,106.6516,106.2404,106.3774,51100.0
2023-10-05 11:30:00,108.63,108.91,108.51,108.84,44883.0,106.3481,106.6222,106.2306,106.5537,44883.0
2023-10-05 12:00:00,108.87,109.13,108.87,109.13,28953.0,106.583,106.8376,106.583,106.8376,28953.0
2023-10-05 12:30:00,109.14,109.17,108.9,108.94,17244.0,106.8474,106.8767,106.6124,106.6516,17244.0
2023-10-05 13:00:00,108.96,109.08,108.83,108.97,23730.0,106.6711,106.7886,106.5439,106.6809,23730.0
2023-10-05 13:30:00,108.98,109.36,108.94,109.24,32402.0,106.6907,107.0627,106.6516,106.9453,32402.0
2023-10-05 14:00:00,109.29,109.44,109.17,109.27,35196.0,106.9942,107.1411,106.8767,106.9746,35196.0
2023-10-05 14:30:00,109.29,109.43,109.29,109.41,25362.0,106.9942,107.1313,106.9942,107.1117,25362.0
2023-10-05 15:00:00,109.42,109.56,109.33,109.55,30031.0,107.1215,107.2585,107.0334,107.2487,30031.0
2023-10-05 15:30:00,109.54,109.72,109.49,109.69,191396.0,107.239,107.4152,107.19,107.3858,191396.0
2023-10-06 09:30:00,109.35,109.46,108.7,109.11,220889.0,107.0529,107.1606,106.4166,106.818,220889.0
2023-10-06 10:00:00,109.11,109.4,108.9,109.4,63424.0,106.818,107.1019,106.6124,107.1019,63424.0
2023-10-06 10:30:00,109.46,109.67,109.36,109.49,90358.0,107.1606,107.3662,107.0627,107.19,90358.0
2023-10-06 11:00:00,109.5,110.26,109.46,110.13,52298.0,107.1998,107.9438,107.1606,107.8166,52298.0
2023-10-06 11:30:00,110.16,110.83,110.16,110.77,35816.0,107.8459,108.5019,107.8459,108.4431,35816.0
2023-10-06 12:00:00,110.77,110.79,110.49,110.61,51592.0,108.4431,108.4627,108.169,108.2865,51592.0
2023-10-06 12:30:00,110.62,110.76,110.48,110.61,49131.0,108.2963,108.4333,108.1592,108.2865,49131.0
2023-10-06 13:00:00,110.62,111.05,110.6,110.98,45463.0,108.2963,108.7172,108.2767,108.6487,45463.0
2023-10-06 13:30:00,111.0,111.15,110.92,111.04,47866.0,108.6683,108.8151,108.59,108.7074,47866.0
2023-10-06 14:00:00,111.05,111.09,110.88,111.09,65036.0,108.7172,108.7564,108.5508,108.7564,65036.0
2023-10-06 14:30:00,111.1,111.37,111.04,111.22,45625.0,108.7662,109.0305,108.7074,108.8837,45625.0
2023-10-06 15:00:00,111.21,111.34,111.06,111.14,75719.0,108.8739,109.0011,108.727,108.8053,75719.0
2023-10-06 15:30:00,111.15,111.3,110.82,110.82,217917.0,108.8151,108.962,108.4921,108.4921,217917.0
2023-10-09 09:30:00,110.48,111.22,110.44,111.13,58515.0,108.1592,108.8837,108.1201,108.7956,58515.0
2023-10-09 10:00:00,111.11,111.39,111.07,111.19,66577.0,108.776,109.0501,108.7368,108.8543,66577.0
2023-10-09 10:30:00,111.18,111.28,110.83,110.87,51542.0,108.8445,108.9424,108.5019,108.541,51542.0
2023-10-09 11:00:00,110.89,111.5,110.89,111.5,60393.0,108.5606,109.1578,108.5606,109.1578,60393.0
2023-10-09 11:30:00,111.5,111.8,111.49,111.76,130033.0,109.1578,109.4515,109.148,109.4123,130033.0
2023-10-09 12:00:00,111.79,111.79,111.45,111.49,34450.0,109.4417,109.4417,109.1088,109.148,34450.0
2023-10-09 12:30:00,111.51,111.55,111.25,111.32,78427.0,109.1676,109.2067,108.913,108.9816,78427.0
2023-10-09 13:00:00,111.35,111.6,111.25,111.56,36868.0,109.0109,109.2557,108.913,109.2165,36868.0
2023-10-09 13:30:00,111.58,112.11,111.58,112.09,67284.0,109.2361,109.755,109.2361,109.7354,67284.0
2023-10-09 14:00:00,112.09,112.25,111.96,112.25,70908.0,109.7354,109.892,109.6081,109.892,70908.0
2023-10-09 14:30:00,112.25,112.41,112.11,112.34,93873.0,109.892,110.0487,109.755,109.9801,93873.0
2023-10-09 15:00:00,112.34,112.38,112.16,112.21,80956.0,109.9801,110.0193,109.8039,109.8529,80956.0
2023-10-09 15:30:00,112.22,112.23,111.87,112.13,355103.0,109.8627,109.8725,109.52,109.7746,355103.0
2023-10-10 09:30:00,111.94,112.0,111.2,111.75,115621.0,109.5885,109.6473,108.8641,109.4025,115621.0
2023-10-10 10:00:00,111.74,112.25,111.71,112.19,58890.0,109.3927,109.892,109.3634,109.8333,58890.0
2023-10-10 10:30:00,112.14,112.42,111.91,112.02,41708.0,109.7843,110.0585,109.5592,109.6669,41708.0
2023-10-10 11:00:00,112.04,112.37,112.0,112.22,43234.0,109.6864,110.0095,109.6473,109.8627,43234.0
2023-10-10 11:30:00,112.22,112.43,112.18,112.33,26546.0,109.8627,110.0682,109.8235,109.9704,26546.0
2023-10-10 12:00:00,112.34,112.58,112.33,112.4,40752.0,109.9801,110.2151,109.9704,110.0389,40752.0
2023-10-10 12:30:00,112.38,112.44,112.14,112.17,47831.0,110.0193,110.078,109.7843,109.8137,47831.0
2023-10-10 13:00:00,112.19,112.21,111.93,111.99,22610.0,109.8333,109.8529,109.5788,109.6375,22610.0
2023-10-10 13:30:00,111.97,112.1,111.91,112.07,19558.0,109.6179,109.7452,109.5592,109.7158,19558.0
2023-10-10 14:00:00,112.07,112.09,111.87,111.92,33007.0,109.7158,109.7354,109.52,109.569,33007.0
2023-10-10 14:30:00,111.94,112.24,111.86,111.93,47987.0,109.5885,109.8822,109.5102,109.5788,47987.0
2023-10-10 15:00:00,111.92,112.03,111.8,111.8,45334.0,109.569,109.6767,109.4515,109.4515,45334.0
2023-10-10 15:30:00,111.77,111.88,111.68,111.77,191095.0,109.4221,109.5298,109.334,109.4221,191095.0
2023-10-11 09:30:00,112.18,112.49,111.64,111.72,51471.0,109.8235,110.127,109.2948,109.3732,51471.0
2023-10-11 10:00:00,111.75,111.81,111.34,111.36,44561.0,109.4025,109.4613,109.0011,109.0207,44561.0
2023-10-11 10:30:00,111.38,111.41,111.15,111.35,79689.0,109.0403,109.0697,108.8151,109.0109,79689.0
2023-10-11 11:00:00,111.36,111.51,111.02,111.09,60204.0,109.0207,109.1676,108.6879,108.7564,60204.0
2023-10-11 11:30:00,111.09,111.33,111.02,111.11,32662.0,108.7564,108.9914,108.6879,108.776,32662.0
2023-10-11 12:00:00,111.1,111.28,110.94,111.0,42062.0,108.7662,108.9424,108.6095,108.6683,42062.0
2023-10-11 12:30:00,110.97,111.22,110.97,111.03,29294.0,108.6389,108.8837,108.6389,108.6977,29294.0
2023-10-11 13:00:00,111.03,111.26,110.9,110.95,36869.0,108.6977,108.9228,108.5704,108.6193,36869.0
2023-10-11 13:30:00,110.92,111.07,110.83,111.02,23273.0,108.59,108.7368,108.5019,108.6879,23273.0
2023-10-11 14:00:00,111.05,111.26,111.02,111.14,27260.0,108.7172,108.9228,108.6879,108.8053,27260.0
2023-10-11 14:30:00,111.14,111.27,111.1,111.22,35026.0,108.8053,108.9326,108.7662,108.8837,35026.0
2023-10-11 15:00:00,111.23,111.45,111.23,111.41,21927.0,108.8935,109.1088,108.8935,109.0697,21927.0
2023-10-11 15:30:00,111.4,111.59,111.35,111.44,138935.0,109.0599,109.2459,109.0109,109.099,138935.0
2023-10-12 09:30:00,112.04,112.11,110.79,110.84,44498.0,109.6864,109.755,108.4627,108.5117,44498.0
2023-10-12 10:00:00,110.75,111.29,110.51,111.24,72472.0,108.4235,108.9522,108.1886,108.9032,72472.0
2023-10-12 10:30:00,111.23,111.3,111.01,111.27,43836.0,108.8935,108.962,108.6781,108.9326,43836.0
2023-10-12 11:00:00,111.26,111.59,111.2,111.54,44950.0,108.9228,109.2459,108.8641,109.1969,44950.0
2023-10-12 11:30:00,111.51,111.51,111.32,111.44,25026.0,109.1676,109.1676,108.9816,109.099,25026.0
2023-10-12 12:00:00,111.44,111.71,111.43,111.66,27523.0,109.099,109.3634,109.0893,109.3144,27523.0
2023-10-12 12:30:00,111.65,111.78,111.42,111.48,58785.0,109.3046,109.4319,109.0795,109.1382,58785.0
2023-10-12 13:00:00,111.48,111.48,110.44,110.47,164417.0,109.1382,109.1382,108.1201,108.1494,164417.0
2023-10-12 13:30:00,110.47,110.58,110.41,110.41,33479.0,108.1494,108.2571,108.0907,108.0907,33479.0
2023-10-12 14:00:00,110.41,110.53,110.15,110.48,60129.0,108.0907,108.2082,107.8361,108.1592,60129.0
2023-10-12 14:30:00,110.46,110.72,110.46,110.63,46806.0,108.1396,108.3942,108.1396,108.3061,46806.0
2023-10-12 15:00:00,110.64,110.91,110.55,110.79,51136.0,108.3159,108.5802,108.2277,108.4627,51136.0
2023-10-12 15:30:00,110.8,111.0,110.68,110.74,149744.0,108.4725,108.6683,108.355,108.4138,149744.0
2023-10-13 09:30:00,110.85,111.45,110.85,111.12,79265.0,108.5214,109.1088,108.5214,108.7858,79265.0
2023-10-13 10:00:00,111.12,111.17,110.65,110.76,26029.0,108.7858,108.8347,108.3256,108.4333,26029.0
2023-10-13 10:30:00,110.76,110.97,110.25,110.33,56995.0,108.4333,108.6389,107.934,108.0124,56995.0
2023-10-13 11:00:00,110.33,110.33,110.02,110.15,33467.0,108.0124,108.0124,107.7089,107.8361,33467.0
2023-10-13 11:30:00,110.16,110.16,109.74,109.81,58052.0,107.8459,107.8459,107.4348,107.5033,58052.0
2023-10-13 12:00:00,109.84,110.3,109.83,110.3,29828.0,107.5327,107.983,107.5229,107.983,29828.0
2023-10-13 12:30:00,110.3,110.45,109.98,110.14,42372.0,107.983,108.1298,107.6697,107.8264,42372.0
2023-10-13 13:00:00,110.12,110.2,109.8,109.82,20856.0,107.8068,107.8851,107.4935,107.5131,20856.0
2023-10-13 13:30:00,109.8,110.19,109.75,110.02,25020.0,107.4935,107.8753,107.4445,107.7089,25020.0
2023-10-13 14:00:00,110.03,110.18,110.01,110.15,30635.0,107.7187,107.8655,107.6991,107.8361,30635.0
2023-10-13 14:30:00,110.15,110.33,109.94,110.18,32115.0,107.8361,108.0124,107.6306,107.8655,32115.0
2023-10-13 15:00:00,110.2,110.46,110.11,110.16,42979.0,107.8851,108.1396,107.797,107.8459,42979.0
2023-10-13 15:30:00,110.17,110.44,110.01,110.44,168424.0,107.8557,108.1201,107.6991,108.1201,168424.0
2023-10-16 09:30:00,111.13,111.5,110.74,111.03,66128.0,108.7956,109.1578,108.4138,108.6977,66128.0
2023-10-16 10:00:00,111.0,111.61,110.83,111.59,40967.0,108.6683,109.2655,108.5019,109.2459,40967.0
2023-10-16 10:30:00,111.62,111.95,111.62,111.92,51881.0,109.2753,109.5983,109.2753,109.569,51881.0
2023-10-16 11:00:00,111.94,112.12,111.89,111.97,38165.0,109.5885,109.7648,109.5396,109.6179,38165.0
2023-10-16 11:30:00,111.99,111.99,111.65,111.78,58878.0,109.6375,109.6375,109.3046,109.4319,58878.0
2023-10-16 12:00:00,111.78,111.85,111.66,111.75,23945.0,109.4319,109.5004,109.3144,109.4025,23945.0
2023-10-16 12:30:00,111.75,111.83,111.56,111.64,27551.0,109.4025,109.4809,109.2165,109.2948,27551.0
2023-10-16 13:00:00,111.7,111.82,111.24,111.5,30692.0,109.3536,109.4711,108.9032,109.1578,30692.0
2023-10-16 13:30:00,111.5,111.71,111.4,111.56,22658.0,109.1578,109.3634,109.0599,109.2165,22658.0
2023-10-16 14:00:00,111.58,111.64,111.41,111.44,23327.0,109.2361,109.2948,109.0697,109.099,23327.0
2023-10-16 14:30:00,111.44,111.64,111.42,111.63,44435.0,109.099,109.2948,109.0795,109.2851,44435.0
2023-10-16 15:00:00,111.62,111.81,111.57,111.81,51797.0,109.2753,109.4613,109.2263,109.4613,51797.0
2023-10-16 15:30:00,111.81,111.99,111.63,111.92,367799.0,109.4613,109.6375,109.2851,109.569,367799.0
2023-10-17 09:30:00,111.55,112.08,111.22,111.87,89007.0,109.2067,109.7256,108.8837,109.52,89007.0
2023-10-17 10:00:00,111.87,112.11,111.67,111.73,56419.0,109.52,109.755,109.3242,109.383,56419.0
2023-10-17 10:30:00,111.73,111.93,111.39,111.71,184931.0,109.383,109.5788,109.0501,109.3634,184931.0
2023-10-17 11:00:00,111.7,112.04,111.64,111.97,428951.0,109.3536,109.6864,109.2948,109.6179,428951.0
2023-10-17 11:30:00,111.98,112.63,111.94,112.62,52673.0,109.6277,110.264,109.5885,110.2543,52673.0
2023-10-17 12:00:00,112.62,112.77,112.45,112.61,245296.0,110.2543,110.4011,110.0878,110.2445,245296.0
2023-10-17 12:30:00,112.63,112.66,112.15,112.21,33622.0,110.264,110.2934,109.7941,109.8529,33622.0
2023-10-17 13:00:00,112.2,112.26,111.93,111.94,89287.0,109.8431,109.9018,109.5788,109.5885,89287.0
2023-10-17 13:30:00,111.92,111.92,111.13,111.18,49146.0,109.569,109.569,108.7956,108.8445,49146.0
2023-10-17 14:00:00,111.17,111.33,111.12,111.13,77256.0,108.8347,108.9914,108.7858,108.7956,77256.0
2023-10-17 14:30:00,111.13,111.53,111.1,111.28,106211.0,108.7956,109.1872,108.7662,108.9424,106211.0
2023-10-17 15:00:00,111.29,111.55,111.23,111.48,140466.0,108.9522,109.2067,108.8935,109.1382,140466.0
2023-10-17 15:30:00,111.49,111.79,111.43,111.78,527551.0,109.148,109.4417,109.0893,109.4319,527551.0
2023-10-18 09:30:00,111.57,112.38,111.57,111.77,144374.0,109.2263,110.0193,109.2263,109.4221,144374.0
2023-10-18 10:00:00,111.75,111.89,110.0,111.39,365460.0,109.4025,109.5396,107.6893,109.0501,365460.0
2023-10-18 10:30:00,111.31,111.79,111.28,111.58,77185.0,108.9718,109.4417,108.9424,109.2361,77185.0
2023-10-18 11:00:00,111.57,111.88,111.28,111.3,69438.0,109.2263,109.5298,108.9424,108.962,69438.0
2023-10-18 11:30:00,111.3,111.3,110.93,111.17,108667.0,108.962,108.962,108.5998,108.8347,108667.0
2023-10-18 12:00:00,111.15,111.23,110.53,110.56,72301.0,108.8151,108.8935,108.2082,108.2375,72301.0
2023-10-18 12:30:00,110.57,110.63,110.3,110.33,104687.0,108.2473,108.3061,107.983,108.0124,104687.0
2023-10-18 13:00:00,110.33,110.65,110.22,110.41,96285.0,108.0124,108.3256,107.9047,108.0907,96285.0
2023-10-18 13:30:00,110.42,110.44,110.02,110.2,68372.0,108.1005,108.1201,107.7089,107.8851,68372.0
2023-10-18 14:00:00,110.21,110.41,110.04,110.28,393725.0,107.8949,108.0907,107.7285,107.9634,393725.0
2023-10-18 14:30:00,110.27,110.5,110.09,110.28,49352.0,107.9536,108.1788,107.7774,107.9634,49352.0
2023-10-18 15:00:00,110.29,110.29,109.72,109.8,123130.0,107.9732,107.9732,107.4152,107.4935,123130.0
2023-10-18 15:30:00,109.8,109.94,109.44,109.62,452480.0,107.4935,107.6306,107.1411,107.3173,452480.0
2023-10-19 09:30:00,109.34,109.79,109.01,109.79,151915.0,107.0432,107.4837,106.7201,107.4837,151915.0
2023-10-19 10:00:00,109.81,109.87,109.18,109.18,120203.0,107.5033,107.562,106.8865,106.8865,120203.0
2023-10-19 10:30:00,109.13,109.25,108.95,109.19,102188.0,106.8376,106.9551,106.6614,106.8963,102188.0
2023-10-19 11:00:00,109.19,109.63,109.19,109.54,157191.0,106.8963,107.3271,106.8963,107.239,157191.0
2023-10-19 11:30:00,109.53,109.69,109.39,109.41,120458.0,107.2292,107.3858,107.0921,107.1117,120458.0
2023-10-19 12:00:00,109.39,110.42,109.21,109.67,112785.0,107.0921,108.1005,106.9159,107.3662,112785.0
2023-10-19 12:30:00,109.71,109.96,109.07,109.96,68626.0,107.4054,107.6501,106.7788,107.6501,68626.0
2023-10-19 13:00:00,109.96,110.24,109.87,110.03,45566.0,107.6501,107.9243,107.562,107.7187,45566.0
2023-10-19 13:30:00,110.03,110.09,109.7,109.97,76176.0,107.7187,107.7774,107.3956,107.6599,76176.0
2023-10-19 14:00:00,109.96,110.08,109.79,109.89,70283.0,107.6501,107.7676,107.4837,107.5816,70283.0
2023-10-19 14:30:00,109.85,109.85,109.31,109.52,85504.0,107.5424,107.5424,107.0138,107.2194,85504.0
2023-10-19 15:00:00,109.52,109.69,109.28,109.35,103788.0,107.2194,107.3858,106.9844,107.0529,103788.0
2023-10-19 15:30:00,109.36,109.83,109.32,109.57,279807.0,107.0627,107.5229,107.0236,107.2683,279807.0
2023-10-20 09:30:00,110.03,110.05,109.03,109.11,200531.0,107.7187,107.7382,106.7397,106.818,200531.0
2023-10-20 10:00:00,109.03,109.05,108.24,108.35,56913.0,106.7397,106.7593,105.9663,106.074,56913.0
2023-10-20 10:30:00,108.34,108.41,108.1,108.27,81536.0,106.0642,106.1327,105.8292,105.9956,81536.0
2023-10-20 11:00:00,108.27,108.49,108.19,108.27,128758.0,105.9956,106.211,105.9173,105.9956,128758.0
2023-10-20 11:30:00,108.25,109.08,108.17,109.04,89276.0,105.9761,106.7886,105.8977,106.7495,89276.0
2023-10-20 12:00:00,109.04,109.05,108.41,108.82,38215.0,106.7495,106.7593,106.1327,106.5341,38215.0
2023-10-20 12:30:00,108.83,109.1,108.83,109.07,37203.0,106.5439,106.8082,106.5439,106.7788,37203.0
2023-10-20 13:00:00,109.06,109.16,108.83,109.06,29179.0,106.769,106.8669,106.5439,106.769,29179.0
2023-10-20 13:30:00,109.08,109.19,108.93,109.16,28429.0,106.7886,106.8963,106.6418,106.8669,28429.0
2023-10-20 14:00:00,109.18,109.23,108.56,108.58,89922.0,106.8865,106.9355,106.2795,106.2991,89922.0
2023-10-20 14:30:00,108.52,108.68,108.36,108.47,31330.0,106.2404,106.397,106.0837,106.1914,31330.0
2023-10-20 15:00:00,108.49,108.6,108.18,108.41,62647.0,106.211,106.3187,105.9075,106.1327,62647.0
2023-10-20 15:30:00,108.42,108.47,107.97,108.02,231681.0,106.1425,106.1914,105.7019,105.7509,231681.0
2023-10-23 09:30:00,107.53,108.35,107.45,108.29,98692.0,105.2712,106.074,105.1929,106.0152,98692.0
2023-10-23 10:00:00,108.32,108.51,108.22,108.27,160724.0,106.0446,106.2306,105.9467,105.9956,160724.0
2023-10-23 10:30:00,108.22,108.27,107.82,107.97,73633.0,105.9467,105.9956,105.5551,105.7019,73633.0
2023-10-23 11:00:00,108.0,108.22,107.95,108.2,60802.0,105.7313,105.9467,105.6824,105.9271,60802.0
2023-10-23 11:30:00,108.23,108.46,108.08,108.44,40005.0,105.9565,106.1816,105.8096,106.1621,40005.0
2023-10-23 12:00:00,108.46,108.46,108.11,108.35,36648.0,106.1816,106.1816,105.839,106.074,36648.0
2023-10-23 12:30:00,108.36,108.67,108.27,108.65,54269.0,106.0837,106.3872,105.9956,106.3677,54269.0
2023-10-23 13:00:00,108.66,108.67,108.11,108.17,95327.0,106.3774,106.3872,105.839,105.8977,95327.0
2023-10-23 13:30:00,108.15,108.36,107.98,108.03,150348.0,105.8782,106.0837,105.7117,105.7607,150348.0
2023-10-23 14:00:00,108.0,108.13,107.91,108.07,55379.0,105.7313,105.8586,105.6432,105.7998,55379.0
2023-10-23 14:30:00,108.09,108.26,108.02,108.17,81435.0,105.8194,105.9858,105.7509,105.8977,81435.0
2023-10-23 15:00:00,108.17,108.23,107.61,107.72,84151.0,105.8977,105.9565,105.3495,105.4572,84151.0
2023-10-23 15:30:00,107.7,107.82,107.53,107.72,299926.0,105.4376,105.5551,105.2712,105.4572,299926.0
2023-10-24 09:30:00,108.0,109.12,108.0,108.64,107826.0,105.7313,106.8278,105.7313,106.3579,107826.0
2023-10-24 10:00:00,108.67,108.8,108.17,108.5,119322.0,106.3872,106.5145,105.8977,106.2208,119322.0
2023-10-24 10:30:00,108.47,108.59,108.31,108.33,76685.0,106.1914,106.3089,106.0348,106.0544,76685.0
2023-10-24 11:00:00,108.36,108.4,107.68,107.79,44080.0,106.0837,106.1229,105.418,105.5257,44080.0
2023-10-24 11:30:00,107.83,107.91,107.37,107.61,47819.0,105.5649,105.6432,105.1145,105.3495,47819.0
2023-10-24 12:00:00,107.6,107.76,107.0,107.04,82269.0,105.3397,105.4963,104.7523,104.7915,82269.0
2023-10-24 12:30:00,107.04,107.09,106.7,106.9,81356.0,104.7915,104.8404,104.4586,104.6544,81356.0
2023-10-24 13:00:00,106.87,107.08,106.76,107.03,76036.0,104.625,104.8306,104.5174,104.7817,76036.0
2023-10-24 13:30:00,107.02,107.17,106.75,106.83,129748.0,104.7719,104.9187,104.5076,104.5859,129748.0
2023-10-24 14:00:00,106.86,107.09,106.85,106.94,85179.0,104.6153,104.8404,104.6055,104.6936,85179.0
2023-10-24 14:30:00,106.93,107.2,106.93,107.13,104440.0,104.6838,104.9481,104.6838,104.8796,104440.0
2023-10-24 15:00:00,107.12,107.2,106.91,106.99,135721.0,104.8698,104.9481,104.6642,104.7425,135721.0
2023-10-24 15:30:00,106.99,107.1,106.83,106.92,483793.0,104.7425,104.8502,104.5859,104.674,483793.0
2023-10-25 09:30:00,106.66,106.96,105.77,106.13,110923.0,104.4195,104.7132,103.5482,103.9006,110923.0
2023-10-25 10:00:00,105.97,106.05,105.68,105.89,152799.0,103.744,103.8223,103.46,103.6656,152799.0
2023-10-25 10:30:00,105.88,106.61,105.84,106.4,117192.0,103.6558,104.3705,103.6167,104.1649,117192.0
2023-10-25 11:00:00,106.41,107.0,106.36,106.98,226214.0,104.1747,104.7523,104.1258,104.7327,226214.0
2023-10-25 11:30:00,106.97,107.05,106.66,106.86,64574.0,104.7229,104.8013,104.4195,104.6153,64574.0
2023-10-25 12:00:00,106.82,106.82,106.3,106.54,40293.0,104.5761,104.5761,104.067,104.302,40293.0
2023-10-25 12:30:00,106.54,106.76,106.4,106.52,60346.0,104.302,104.5174,104.1649,104.2824,60346.0
2023-10-25 13:00:00,106.53,106.66,106.37,106.41,76759.0,104.2922,104.4195,104.1355,104.1747,76759.0
2023-10-25 13:30:00,106.41,106.41,106.1,106.33,52591.0,104.1747,104.1747,103.8712,104.0964,52591.0
2023-10-25 14:00:00,106.34,106.53,106.19,106.24,68846.0,104.1062,104.2922,103.9593,104.0083,68846.0
2023-10-25 14:30:00,106.24,106.46,106.19,106.34,98495.0,104.0083,104.2237,103.9593,104.1062,98495.0
2023-10-25 15:00:00,106.34,106.45,106.23,106.36,188969.0,104.1062,104.2139,103.9985,104.1258,188969.0
2023-10-25 15:30:00,106.36,106.83,106.34,106.73,472619.0,104.1258,104.5859,104.1062,104.488,472619.0
2023-10-26 09:30:00,106.01,107.49,105.78,107.14,113300.0,103.7831,105.232,103.5579,104.8894,113300.0
2023-10-26 10:00:00,107.04,107.94,106.86,107.77,80721.0,104.7915,105.6726,104.6153,105.5061,80721.0
2023-10-26 10:30:00,107.8,107.97,107.55,107.97,26490.0,105.5355,105.7019,105.2908,105.7019,26490.0
2023-10-26 11:00:00,107.98,108.04,107.44,107.59,24603.0,105.7117,105.7705,105.1831,105.3299,24603.0
2023-10-26 11:30:00,107.62,107.63,107.4,107.51,28678.0,105.3593,105.3691,105.1439,105.2516,28678.0
2023-10-26 12:00:00,107.47,107.47,107.05,107.27,48692.0,105.2124,105.2124,104.8013,105.0166,48692.0
2023-10-26 12:30:00,107.28,107.33,107.04,107.12,74305.0,105.0264,105.0754,104.7915,104.8698,74305.0
2023-10-26 13:00:00,107.1,107.34,107.04,107.12,50782.0,104.8502,105.0852,104.7915,104.8698,50782.0
2023-10-26 13:30:00,107.13,107.49,107.03,107.43,61505.0,104.8796,105.232,104.7817,105.1733,61505.0
2023-10-26 14:00:00,107.43,107.61,107.3,107.61,34741.0,105.1733,105.3495,105.046,105.3495,34741.0
2023-10-26 14:30:00,107.59,107.76,107.52,107.73,44701.0,105.3299,105.4963,105.2614,105.467,44701.0
2023-10-26 15:00:00,107.74,107.87,107.37,107.39,103799.0,105.4768,105.604,105.1145,105.1341,103799.0
2023-10-26 15:30:00,107.38,107.4,107.03,107.3,365667.0,105.1243,105.1439,104.7817,105.046,365667.0
2023-10-27 09:30:00,107.23,107.58,106.25,106.41,370990.0,104.9775,105.3201,104.0181,104.1747,370990.0
2023-10-27 10:00:00,106.33,106.48,105.85,105.85,96217.0,104.0964,104.2432,103.6265,103.6265,96217.0
2023-10-27 10:30:00,105.86,105.96,105.71,105.92,102118.0,103.6363,103.7342,103.4894,103.695,102118.0
2023-10-27 11:00:00,105.93,106.03,105.69,105.69,88412.0,103.7048,103.8027,103.4698,103.4698,88412.0
2023-10-27 11:30:00,105.7,105.79,105.45,105.68,47581.0,103.4796,103.5677,103.2349,103.46,47581.0
2023-10-27 12:00:00,105.68,105.68,105.27,105.38,58248.0,103.46,103.46,103.0587,103.1663,58248.0
2023-10-27 12:30:00,105.36,105.51,105.14,105.15,30381.0,103.1468,103.2936,102.9314,102.9412,30381.0
2023-10-27 13:00:00,105.14,105.21,104.74,104.77,63969.0,102.9314,102.9999,102.5398,102.5692,63969.0
2023-10-27 13:30:00,104.79,104.83,104.66,104.73,36614.0,102.5887,102.6279,102.4615,102.53,36614.0
2023-10-27 14:00:00,104.73,104.89,104.67,104.71,37518.0,102.53,102.6866,102.4713,102.5104,37518.0
2023-10-27 14:30:00,104.69,105.16,104.69,104.83,55571.0,102.4908,102.951,102.4908,102.6279,55571.0
2023-10-27 15:00:00,104.83,104.98,104.68,104.98,99271.0,102.6279,102.7747,102.481,102.7747,99271.0
2023-10-27 15:30:00,104.97,105.01,104.49,104.73,286955.0,102.765,102.8041,102.295,102.53,286955.0
2023-10-30 09:30:00,105.3,105.74,105.17,105.5,65427.0,103.088,103.5188,102.9608,103.2838,65427.0
2023-10-30 10:00:00,105.57,105.66,105.16,105.45,38053.0,103.3524,103.4405,102.951,103.2349,38053.0
2023-10-30 10:30:00,105.44,105.49,105.04,105.09,34341.0,103.2251,103.274,102.8335,102.8824,34341.0
2023-10-30 11:00:00,105.08,105.4,105.04,105.17,49746.0,102.8726,103.1859,102.8335,102.9608,49746.0
2023-10-30 11:30:00,105.19,105.55,105.16,105.51,41081.0,102.9803,103.3328,102.951,103.2936,41081.0
2023-10-30 12:00:00,105.52,105.61,105.41,105.48,47252.0,103.3034,103.3915,103.1957,103.2642,47252.0
2023-10-30 12:30:00,105.51,105.67,105.34,105.4,31754.0,103.2936,103.4503,103.1272,103.1859,31754.0
2023-10-30 13:00:00,105.42,105.85,105.35,105.83,47696.0,103.2055,103.6265,103.137,103.6069,47696.0
2023-10-30 13:30:00,105.87,105.94,105.71,105.88,37594.0,103.6461,103.7146,103.4894,103.6558,37594.0
2023-10-30 14:00:00,105.91,105.96,105.73,105.92,30190.0,103.6852,103.7342,103.509,103.695,30190.0
2023-10-30 14:30:00,105.94,106.08,105.85,105.98,36668.0,103.7146,103.8516,103.6265,103.7537,36668.0
2023-10-30 15:00:00,105.98,106.44,105.98,106.36,73455.0,103.7537,104.2041,103.7537,104.1258,73455.0
2023-10-30 15:30:00,106.34,106.36,106.02,106.04,166875.0,104.1062,104.1258,103.7929,103.8125,166875.0
2023-10-31 09:30:00,106.24,106.82,106.14,106.17,65288.0,104.0083,104.5761,103.9104,103.9398,65288.0
2023-10-31 10:00:00,106.16,106.6,105.96,106.51,49583.0,103.93,104.3607,103.7342,104.2726,49583.0
2023-10-31 10:30:00,106.52,106.7,106.34,106.63,74417.0,104.2824,104.4586,104.1062,104.3901,74417.0
2023-10-31 11:00:00,106.66,106.73,106.5,106.58,56553.0,104.4195,104.488,104.2628,104.3411,56553.0
2023-10-31 11:30:00,106.52,106.87,106.43,106.86,62892.0,104.2824,104.625,104.1943,104.6153,62892.0
2023-10-31 12:00:00,106.86,106.92,106.5,106.64,43026.0,104.6153,104.674,104.2628,104.3999,43026.0
2023-10-31 12:30:00,106.66,106.87,106.59,106.84,29397.0,104.4195,104.625,104.3509,104.5957,29397.0
2023-10-31 13:00:00,106.84,106.99,106.72,106.78,51435.0,104.5957,104.7425,104.4782,104.5369,51435.0
2023-10-31 13:30:00,106.78,106.98,106.77,106.97,102511.0,104.5369,104.7327,104.5271,104.7229,102511.0
2023-10-31 14:00:00,107.0,107.11,106.84,106.85,57952.0,104.7523,104.86,104.5957,104.6055,57952.0
2023-10-31 14:30:00,106.86,107.15,106.83,107.15,100400.0,104.6153,104.8992,104.5859,104.8992,100400.0
2023-10-31 15:00:00,107.14,107.3,107.07,107.23,85531.0,104.8894,105.046,104.8208,104.9775,85531.0
2023-10-31 15:30:00,107.24,107.54,107.13,107.48,342107.0,104.9873,105.281,104.8796,105.2222,342107.0
2023-11-01 09:30:00,107.7,108.29,107.67,108.05,141795.0,105.4376,106.0152,105.4082,105.7803,141795.0
2023-11-01 10:00:00,108.09,108.82,108.04,108.58,97832.0,105.8194,106.5341,105.7705,106.2991,97832.0
2023-11-01 10:30:00,108.61,108.87,108.53,108.62,89377.0,106.3285,106.583,106.2502,106.3383,89377.0
2023-11-01 11:00:00,108.61,108.7,108.16,108.19,51917.0,106.3285,106.4166,105.8879,105.9173,51917.0
2023-11-01 11:30:00,108.2,108.38,108.16,108.22,35041.0,105.9271,106.1033,105.8879,105.9467,35041.0
2023-11-01 12:00:00,108.21,108.31,107.97,108.06,49798.0,105.9369,106.0348,105.7019,105.79,49798.0
2023-11-01 12:30:00,108.07,108.07,107.8,107.86,39698.0,105.7998,105.7998,105.5355,105.5942,39698.0
2023-11-01 13:00:00,107.88,108.17,107.78,107.85,59920.0,105.6138,105.8977,105.5159,105.5845,59920.0
2023-11-01 13:30:00,107.83,108.01,107.66,107.92,90283.0,105.5649,105.7411,105.3985,105.653,90283.0
2023-11-01 14:00:00,107.96,108.11,107.72,107.92,89576.0,105.6921,105.839,105.4572,105.653,89576.0
2023-11-01 14:30:00,107.94,108.19,107.62,108.08,77575.0,105.6726,105.9173,105.3593,105.8096,77575.0
2023-11-01 15:00:00,108.08,108.48,108.07,108.23,145678.0,105.8096,106.2012,105.7998,105.9565,145678.0
2023-11-01 15:30:00,108.24,108.36,108.05,108.23,398320.0,105.9663,106.0837,105.7803,105.9565,398320.0
2023-11-02 09:30:00,106.89,108.36,105.37,106.54,364375.0,104.6446,106.0837,103.1566,104.302,364375.0
2023-11-02 10:00:00,106.54,106.72,104.91,105.95,280242.0,104.302,104.4782,102.7062,103.7244,280242.0
2023-11-02 10:30:00,105.95,106.5,105.87,106.06,151212.0,103.7244,104.2628,103.6461,103.8321,151212.0
2023-11-02 11:00:00,106.12,106.12,105.12,105.94,149293.0,103.8908,103.8908,102.9118,103.7146,149293.0
2023-11-02 11:30:00,105.88,106.62,105.88,106.41,228880.0,103.6558,104.3803,103.6558,104.1747,228880.0
2023-11-02 12:00:00,106.38,106.56,106.13,106.3,133882.0,104.1453,104.3216,103.9006,104.067,133882.0
2023-11-02 12:30:00,106.27,106.6,106.13,106.2,131575.0,104.0376,104.3607,103.9006,103.9691,131575.0
2023-11-02 13:00:00,106.2,106.54,106.14,106.18,138492.0,103.9691,104.302,103.9104,103.9495,138492.0
2023-11-02 13:30:00,106.18,106.64,106.15,106.53,141671.0,103.9495,104.3999,103.9202,104.2922,141671.0
2023-11-02 14:00:00,106.53,106.71,106.43,106.53,219345.0,104.2922,104.4684,104.1943,104.2922,219345.0
2023-11-02 14:30:00,106.53,106.55,106.28,106.33,211830.0,104.2922,104.3118,104.0474,104.0964,211830.0
2023-11-02 15:00:00,106.31,106.5,105.59,105.7,227600.0,104.0768,104.2628,103.3719,103.4796,227600.0
2023-11-02 15:30:00,105.7,106.38,105.69,106.25,794340.0,103.4796,104.1453,103.4698,104.0181,794340.0
2023-11-03 09:30:00,106.55,108.0,106.43,107.23,322116.0,104.3118,105.7313,104.1943,104.9775,322116.0
2023-11-03 10:00:00,107.25,108.48,107.25,108.08,159577.0,104.9971,106.2012,104.9971,105.8096,159577.0
2023-11-03 10:30:00,108.03,108.1,107.66,108.02,162854.0,105.7607,105.8292,105.3985,105.7509,162854.0
2023-11-03 11:00:00,108.03,108.06,107.43,107.6,105353.0,105.7607,105.79,105.1733,105.3397,105353.0
2023-11-03 11:30:00,107.62,108.09,107.6,108.06,118797.0,105.3593,105.8194,105.3397,105.79,118797.0
2023-11-03 12:00:00,108.07,108.28,107.96,108.03,105637.0,105.7998,106.0054,105.6921,105.7607,105637.0
2023-11-03 12:30:00,108.03,108.06,107.67,107.89,73780.0,105.7607,105.79,105.4082,105.6236,73780.0
2023-11-03 13:00:00,107.87,108.1,107.82,107.94,78939.0,105.604,105.8292,105.5551,105.6726,78939.0
2023-11-03 13:30:00,107.95,108.31,107.95,108.26,78240.0,105.6824,106.0348,105.6824,105.9858,78240.0
2023-11-03 14:00:00,108.26,108.33,108.02,108.11,69639.0,105.9858,106.0544,105.7509,105.839,69639.0
2023-11-03 14:30:00,108.11,108.56,108.08,108.5,86650.0,105.839,106.2795,105.8096,106.2208,86650.0
2023-11-03 15:00:00,108.5,108.5,108.07,108.08,121736.0,106.2208,106.2208,105.7998,105.8096,121736.0
2023-11-03 15:30:00,108.08,108.27,107.88,107.91,395601.0,105.8096,105.9956,105.6138,105.6432,395601.0
2023-11-06 09:30:00,108.0,108.45,107.72,108.1,107638.0,105.7313,106.1719,105.4572,105.8292,107638.0
2023-11-06 10:00:00,108.12,108.12,107.44,107.46,58761.0,105.8488,105.8488,105.1831,105.2027,58761.0
2023-11-06 10:30:00,107.5,107.91,107.4,107.81,47875.0,105.2418,105.6432,105.1439,105.5453,47875.0
2023-11-06 11:00:00,107.84,107.9,107.53,107.8,42203.0,105.5747,105.6334,105.2712,105.5355,42203.0
2023-11-06 11:30:00,107.72,107.72,107.49,107.6,61032.0,105.4572,105.4572,105.232,105.3397,61032.0
2023-11-06 12:00:00,107.61,107.83,107.6,107.83,126961.0,105.3495,105.5649,105.3397,105.5649,126961.0
2023-11-06 12:30:00,107.84,107.89,107.48,107.65,38517.0,105.5747,105.6236,105.2222,105.3887,38517.0
2023-11-06 13:00:00,107.65,107.74,107.44,107.72,83261.0,105.3887,105.4768,105.1831,105.4572,83261.0
2023-11-06 13:30:00,107.69,107.82,107.62,107.78,33322.0,105.4278,105.5551,105.3593,105.5159,33322.0
2023-11-06 14:00:00,107.8,107.88,107.47,107.59,83259.0,105.5355,105.6138,105.2124,105.3299,83259.0
2023-11-06 14:30:00,107.61,107.82,107.58,107.73,35331.0,105.3495,105.5551,105.3201,105.467,35331.0
2023-11-06 15:00:00,107.74,107.85,107.62,107.8,63147.0,105.4768,105.5845,105.3593,105.5355,63147.0
2023-11-06 15:30:00,107.79,107.93,107.66,107.82,174769.0,105.5257,105.6628,105.3985,105.5551,174769.0
2023-11-07 09:30:00,108.11,108.34,107.79,108.27,142140.0,105.839,106.0642,105.5257,105.9956,142140.0
2023-11-07 10:00:00,108.29,108.53,108.2,108.5,78976.0,106.0152,106.2502,105.9271,106.2208,78976.0
2023-11-07 10:30:00,108.48,108.58,108.32,108.57,103050.0,106.2012,106.2991,106.0446,106.2893,103050.0
2023-11-07 11:00:00,108.53,108.53,108.19,108.39,55257.0,106.2502,106.2502,105.9173,106.1131,55257.0
2023-11-07 11:30:00,108.4,108.52,108.3,108.37,55684.0,106.1229,106.2404,106.025,106.0935,55684.0
2023-11-07 12:00:00,108.34,108.36,108.22,108.27,74281.0,106.0642,106.0837,105.9467,105.9956,74281.0
2023-11-07 12:30:00,108.26,108.35,108.16,108.31,43323.0,105.9858,106.074,105.8879,106.0348,43323.0
2023-11-07 13:00:00,108.29,108.42,108.26,108.3,62248.0,106.0152,106.1425,105.9858,106.025,62248.0
2023-11-07 13:30:00,108.31,108.4,108.24,108.32,44058.0,106.0348,106.1229,105.9663,106.0446,44058.0
2023-11-07 14:00:00,108.33,108.4,108.24,108.26,52534.0,106.0544,106.1229,105.9663,105.9858,52534.0
2023-11-07 14:30:00,108.25,108.3,108.12,108.18,53975.0,105.9761,106.025,105.8488,105.9075,53975.0
2023-11-07 15:00:00,108.2,108.32,107.99,108.3,105837.0,105.9271,106.0446,105.7215,106.025,105837.0
2023-11-07 15:30:00,108.31,108.47,108.0,108.22,238367.0,106.0348,106.1914,105.7313,105.9467,238367.0
2023-11-08 09:30:00,108.31,108.58,107.76,108.22,290262.0,106.0348,106.2991,105.4963,105.9467,290262.0
2023-11-08 10:00:00,108.16,108.42,108.0,108.35,221229.0,105.8879,106.1425,105.7313,106.074,221229.0
2023-11-08 10:30:00,108.36,108.54,108.16,108.2,85260.0,106.0837,106.26,105.8879,105.9271,85260.0
2023-11-08 11:00:00,108.2,108.76,108.16,108.56,71000.0,105.9271,106.4753,105.8879,106.2795,71000.0
2023-11-08 11:30:00,108.51,108.71,108.3,108.39,93204.0,106.2306,106.4264,106.025,106.1131,93204.0
2023-11-08 12:00:00,108.38,108.62,108.14,108.58,50888.0,106.1033,106.3383,105.8684,106.2991,50888.0
2023-11-08 12:30:00,108.57,109.03,108.57,108.96,59442.0,106.2893,106.7397,106.2893,106.6711,59442.0
2023-11-08 13:00:00,108.99,109.06,108.68,108.77,101700.0,106.7005,106.769,106.397,106.4851,101700.0
2023-11-08 13:30:00,108.76,108.96,108.71,108.89,98640.0,106.4753,106.6711,106.4264,106.6026,98640.0
2023-11-08 14:00:00,108.93,109.02,108.84,108.95,40285.0,106.6418,106.7299,106.5537,106.6614,40285.0
2023-11-08 14:30:00,108.97,109.05,108.9,109.01,57851.0,106.6809,106.7593,106.6124,106.7201,57851.0
2023-11-08 15:00:00,109.0,109.36,108.97,109.24,113081.0,106.7103,107.0627,106.6809,106.9453,113081.0
2023-11-08 15:30:00,109.24,109.29,109.07,109.2,388719.0,106.9453,106.9942,106.7788,106.9061,388719.0
2023-11-09 09:30:00,109.66,109.73,108.65,108.68,69910.0,107.3564,107.425,106.3677,106.397,69910.0
2023-11-09 10:00:00,108.7,109.01,108.66,108.91,59190.0,106.4166,106.7201,106.3774,106.6222,59190.0
2023-11-09 10:30:00,108.91,108.92,108.52,108.86,45065.0,106.6222,106.632,106.2404,106.5732,45065.0
2023-11-09 11:00:00,108.88,109.03,108.86,108.93,40096.0,106.5928,106.7397,106.5732,106.6418,40096.0
2023-11-09 11:30:00,108.9,109.18,108.88,108.96,133248.0,106.6124,106.8865,106.5928,106.6711,133248.0
2023-11-09 12:00:00,108.92,109.24,108.92,109.0,61718.0,106.632,106.9453,106.632,106.7103,61718.0
2023-11-09 12:30:00,109.01,109.24,108.99,109.16,67605.0,106.7201,106.9453,106.7005,106.8669,67605.0
2023-11-09 13:00:00,109.19,109.2,108.76,108.86,76819.0,106.8963,106.9061,106.4753,106.5732,76819.0
2023-11-09 13:30:00,108.84,108.9,108.65,108.69,59974.0,106.5537,106.6124,106.3677,106.4068,59974.0
2023-11-09 14:00:00,108.69,108.75,108.44,108.72,56369.0,106.4068,106.4656,106.1621,106.4362,56369.0
2023-11-09 14:30:00,108.72,108.81,108.65,108.72,43346.0,106.4362,106.5243,106.3677,106.4362,43346.0
2023-11-09 15:00:00,108.71,108.99,108.68,108.83,55512.0,106.4264,106.7005,106.397,106.5439,55512.0
2023-11-09 15:30:00,108.84,108.91,108.52,108.55,352751.0,106.5537,106.6222,106.2404,106.2698,352751.0
2023-11-10 09:30:00,109.17,109.17,108.55,108.99,77610.0,106.8767,106.8767,106.2698,106.7005,77610.0
2023-11-10 10:00:00,108.93,109.08,108.69,108.74,73397.0,106.6418,106.7886,106.4068,106.4558,73397.0
2023-11-10 10:30:00,108.73,109.0,108.6,108.98,45184.0,106.446,106.7103,106.3187,106.6907,45184.0
2023-11-10 11:00:00,109.01,109.43,108.98,109.34,53145.0,106.7201,107.1313,106.6907,107.0432,53145.0
2023-11-10 11:30:00,109.37,109.37,109.15,109.2,46563.0,107.0725,107.0725,106.8572,106.9061,46563.0
2023-11-10 12:00:00,109.23,109.56,109.23,109.25,64114.0,106.9355,107.2585,106.9355,106.9551,64114.0
2023-11-10 12:30:00,109.28,109.81,109.24,109.72,102848.0,106.9844,107.5033,106.9453,107.4152,102848.0
2023-11-10 13:00:00,109.73,109.73,109.49,109.65,36151.0,107.425,107.425,107.19,107.3466,36151.0
2023-11-10 13:30:00,109.63,109.86,109.58,109.77,36313.0,107.3271,107.5522,107.2781,107.4641,36313.0
2023-11-10 14:00:00,109.78,109.8,109.57,109.75,101479.0,107.4739,107.4935,107.2683,107.4445,101479.0
2023-11-10 14:30:00,109.76,109.84,109.63,109.65,39019.0,107.4543,107.5327,107.3271,107.3466,39019.0
2023-11-10 15:00:00,109.68,109.79,109.64,109.77,66064.0,107.376,107.4837,107.3369,107.4641,66064.0
2023-11-10 15:30:00,109.76,110.06,109.74,109.79,293920.0,107.4543,107.748,107.4348,107.4837,293920.0
2023-11-13 09:30:00,109.4,109.54,108.95,109.22,41476.0,107.1019,107.239,106.6614,106.9257,41476.0
2023-11-13 10:00:00,109.25,109.25,108.75,108.91,29337.0,106.9551,106.9551,106.4656,106.6222,29337.0
2023-11-13 10:30:00,108.83,109.08,108.69,108.9,106465.0,106.5439,106.7886,106.4068,106.6124,106465.0
2023-11-13 11:00:00,108.91,109.24,108.8,109.24,26920.0,106.6222,106.9453,106.5145,106.9453,26920.0
2023-11-13 11:30:00,109.24,109.25,108.87,109.03,63299.0,106.9453,106.9551,106.583,106.7397,63299.0
2023-11-13 12:00:00,109.06,109.27,109.05,109.2,24674.0,106.769,106.9746,106.7593,106.9061,24674.0
2023-11-13 12:30:00,109.21,109.23,108.98,109.03,25732.0,106.9159,106.9355,106.6907,106.7397,25732.0
2023-11-13 13:00:00,109.03,109.03,108.7,108.7,30941.0,106.7397,106.7397,106.4166,106.4166,30941.0
2023-11-13 13:30:00,108.68,108.99,108.66,108.94,29940.0,106.397,106.7005,106.3774,106.6516,29940.0
2023-11-13 14:00:00,108.94,109.04,108.91,108.98,49626.0,106.6516,106.7495,106.6222,106.6907,49626.0
2023-11-13 14:30:00,108.99,109.1,108.93,108.94,32096.0,106.7005,106.8082,106.6418,106.6516,32096.0
2023-11-13 15:00:00,108.93,109.11,108.83,109.0,44615.0,106.6418,106.818,106.5439,106.7103,44615.0
2023-11-13 15:30:00,108.99,109.03,108.62,108.66,200338.0,106.7005,106.7397,106.3383,106.3774,200338.0
2023-11-14 09:30:00,109.0,110.74,108.94,110.69,192128.0,106.7103,108.4138,106.6516,108.3648,192128.0
2023-11-14 10:00:00,110.69,110.9,110.38,110.9,79698.0,108.3648,108.5704,108.0613,108.5704,79698.0
2023-11-14 10:30:00,110.91,111.39,110.88,111.36,73597.0,108.5802,109.0501,108.5508,109.0207,73597.0
2023-11-14 11:00:00,111.36,111.59,111.13,111.59,85006.0,109.0207,109.2459,108.7956,109.2459,85006.0
2023-11-14 11:30:00,111.6,111.64,111.29,111.34,72189.0,109.2557,109.2948,108.9522,109.0011,72189.0
2023-11-14 12:00:00,111.34,111.43,110.9,111.01,27741.0,109.0011,109.0893,108.5704,108.6781,27741.0
2023-11-14 12:30:00,110.99,111.05,110.83,111.03,49249.0,108.6585,108.7172,108.5019,108.6977,49249.0
2023-11-14 13:00:00,111.01,111.15,110.95,110.97,83548.0,108.6781,108.8151,108.6193,108.6389,83548.0
2023-11-14 13:30:00,110.94,111.11,110.79,110.81,41335.0,108.6095,108.776,108.4627,108.4823,41335.0
2023-11-14 14:00:00,110.8,110.98,110.64,110.98,34700.0,108.4725,108.6487,108.3159,108.6487,34700.0
2023-11-14 14:30:00,110.99,111.21,110.99,111.02,59400.0,108.6585,108.8739,108.6585,108.6879,59400.0
2023-11-14 15:00:00,111.02,111.27,110.99,111.14,79588.0,108.6879,108.9326,108.6585,108.8053,79588.0
2023-11-14 15:30:00,111.14,111.15,110.38,110.44,342615.0,108.8053,108.8151,108.0613,108.1201,342615.0
2023-11-15 09:30:00,110.23,111.16,110.11,110.92,125204.0,107.9145,108.8249,107.797,108.59,125204.0
2023-11-15 10:00:00,110.93,111.26,110.7,111.0,130769.0,108.5998,108.9228,108.3746,108.6683,130769.0
2023-11-15 10:30:00,111.0,111.05,110.74,110.74,50132.0,108.6683,108.7172,108.4138,108.4138,50132.0
2023-11-15 11:00:00,110.75,110.89,110.48,110.57,58587.0,108.4235,108.5606,108.1592,108.2473,58587.0
2023-11-15 11:30:00,110.57,110.57,110.16,110.56,54894.0,108.2473,108.2473,107.8459,108.2375,54894.0
2023-11-15 12:00:00,110.58,110.92,110.47,110.91,51036.0,108.2571,108.59,108.1494,108.5802,51036.0
2023-11-15 12:30:00,110.89,111.01,110.76,110.8,37202.0,108.5606,108.6781,108.4333,108.4725,37202.0
2023-11-15 13:00:00,110.8,110.96,110.77,110.82,40972.0,108.4725,108.6291,108.4431,108.4921,40972.0
2023-11-15 13:30:00,110.8,110.97,110.74,110.91,42130.0,108.4725,108.6389,108.4138,108.5802,42130.0
2023-11-15 14:00:00,110.91,111.14,110.83,111.14,60327.0,108.5802,108.8053,108.5019,108.8053,60327.0
2023-11-15 14:30:00,111.18,111.31,111.06,111.14,52366.0,108.8445,108.9718,108.727,108.8053,52366.0
2023-11-15 15:00:00,111.13,111.14,110.89,110.97,70318.0,108.7956,108.8053,108.5606,108.6389,70318.0
2023-11-15 15:30:00,110.97,111.12,110.75,111.1,359623.0,108.6389,108.7858,108.4235,108.7662,359623.0
2023-11-16 09:30:00,111.83,112.42,111.68,112.09,261590.0,109.4809,110.0585,109.334,109.7354,261590.0
2023-11-16 10:00:00,112.09,112.1,111.58,111.82,69045.0,109.7354,109.7452,109.2361,109.4711,69045.0
2023-11-16 10:30:00,111.86,112.17,111.68,112.03,63811.0,109.5102,109.8137,109.334,109.6767,63811.0
2023-11-16 11:00:00,112.03,112.07,111.62,111.64,68896.0,109.6767,109.7158,109.2753,109.2948,68896.0
2023-11-16 11:30:00,111.64,111.94,111.53,111.94,51235.0,109.2948,109.5885,109.1872,109.5885,51235.0
2023-11-16 12:00:00,111.94,112.12,111.91,111.91,72837.0,109.5885,109.7648,109.5592,109.5592,72837.0
2023-11-16 12:30:00,111.89,111.89,111.58,111.75,44944.0,109.5396,109.5396,109.2361,109.4025,44944.0
2023-11-16 13:00:00,111.72,112.03,111.66,112.01,76809.0,109.3732,109.6767,109.3144,109.6571,76809.0
2023-11-16 13:30:00,112.02,112.05,111.68,111.76,54090.0,109.6669,109.6962,109.334,109.4123,54090.0
2023-11-16 14:00:00,111.76,111.93,111.75,111.89,41586.0,109.4123,109.5788,109.4025,109.5396,41586.0
2023-11-16 14:30:00,111.87,112.01,111.85,111.9,84104.0,109.52,109.6571,109.5004,109.5494,84104.0
2023-11-16 15:00:00,111.9,112.15,111.84,112.04,93400.0,109.5494,109.7941,109.4906,109.6864,93400.0
2023-11-16 15:30:00,112.06,112.41,111.94,112.29,298556.0,109.706,110.0487,109.5885,109.9312,298556.0
2023-11-17 09:30:00,112.65,112.65,111.63,112.03,158942.0,110.2836,110.2836,109.2851,109.6767,158942.0
2023-11-17 10:00:00,112.05,112.05,111.49,111.62,41053.0,109.6962,109.6962,109.148,109.2753,41053.0
2023-11-17 10:30:00,111.57,111.72,111.49,111.58,49988.0,109.2263,109.3732,109.148,109.2361,49988.0
2023-11-17 11:00:00,111.63,111.72,111.47,111.58,40437.0,109.2851,109.3732,109.1284,109.2361,40437.0
2023-11-17 11:30:00,111.57,111.6,111.31,111.38,34748.0,109.2263,109.2557,108.9718,109.0403,34748.0
2023-11-17 12:00:00,111.36,111.57,111.35,111.41,40804.0,109.0207,109.2263,109.0109,109.0697,40804.0
2023-11-17 12:30:00,111.41,111.66,111.4,111.51,37807.0,109.0697,109.3144,109.0599,109.1676,37807.0
2023-11-17 13:00:00,111.49,111.7,111.46,111.58,49166.0,109.148,109.3536,109.1186,109.2361,49166.0
2023-11-17 13:30:00,111.58,112.03,111.57,111.9,41202.0,109.2361,109.6767,109.2263,109.5494,41202.0
2023-11-17 14:00:00,111.88,111.95,111.72,111.73,53520.0,109.5298,109.5983,109.3732,109.383,53520.0
2023-11-17 14:30:00,111.73,111.83,111.67,111.72,42512.0,109.383,109.4809,109.3242,109.3732,42512.0
2023-11-17 15:00:00,111.73,111.81,111.68,111.79,53961.0,109.383,109.4613,109.334,109.4417,53961.0
2023-11-17 15:30:00,111.79,111.8,111.31,111.41,227965.0,109.4417,109.4515,108.9718,109.0697,227965.0
2023-11-20 09:30:00,111.17,111.22,110.64,111.22,134260.0,108.8347,108.8837,108.3159,108.8837,134260.0
2023-11-20 10:00:00,111.16,111.49,111.07,111.44,70701.0,108.8249,109.148,108.7368,109.099,70701.0
2023-11-20 10:30:00,111.43,111.89,111.43,111.87,32264.0,109.0893,109.5396,109.0893,109.52,32264.0
2023-11-20 11:00:00,111.9,112.2,111.79,112.14,39686.0,109.5494,109.8431,109.4417,109.7843,39686.0
2023-11-20 11:30:00,112.17,112.24,112.07,112.11,32182.0,109.8137,109.8822,109.7158,109.755,32182.0
2023-11-20 12:00:00,112.13,112.16,111.92,112.06,21852.0,109.7746,109.8039,109.569,109.706,21852.0
2023-11-20 12:30:00,112.03,112.06,111.87,111.92,24375.0,109.6767,109.706,109.52,109.569,24375.0
2023-11-20 13:00:00,111.92,112.17,111.9,112.08,32353.0,109.569,109.8137,109.5494,109.7256,32353.0
2023-11-20 13:30:00,112.1,112.28,112.1,112.26,19626.0,109.7452,109.9214,109.7452,109.9018,19626.0
2023-11-20 14:00:00,112.25,112.3,112.1,112.15,26389.0,109.892,109.941,109.7452,109.7941,26389.0
2023-11-20 14:30:00,112.16,112.36,112.15,112.21,31352.0,109.8039,109.9997,109.7941,109.8529,31352.0
2023-11-20 15:00:00,112.21,112.35,112.16,112.32,33643.0,109.8529,109.9899,109.8039,109.9606,33643.0
2023-11-20 15:30:00,112.32,112.36,111.94,112.16,169410.0,109.9606,109.9997,109.5885,109.8039,169410.0
2023-11-21 09:30:00,112.38,112.87,112.24,112.76,108797.0,110.0193,110.499,109.8822,110.3913,108797.0
2023-11-21 10:00:00,112.77,113.27,112.66,113.05,95460.0,110.4011,110.8906,110.2934,110.6752,95460.0
2023-11-21 10:30:00,113.07,113.11,112.86,112.95,56312.0,110.6948,110.734,110.4892,110.5773,56312.0
2023-11-21 11:00:00,112.92,113.05,112.76,112.9,75481.0,110.548,110.6752,110.3913,110.5284,75481.0
2023-11-21 11:30:00,112.88,113.09,112.86,113.04,96374.0,110.5088,110.7144,110.4892,110.6654,96374.0
2023-11-21 12:00:00,113.06,113.5,113.02,113.48,80264.0,110.685,111.1158,110.6459,111.0962,80264.0
2023-11-21 12:30:00,113.5,113.77,113.45,113.76,80863.0,111.1158,111.3801,111.0668,111.3703,80863.0
2023-11-21 13:00:00,113.75,113.75,113.44,113.5,38522.0,111.3605,111.3605,111.057,111.1158,38522.0
2023-11-21 13:30:00,113.49,113.83,113.48,113.63,59332.0,111.106,111.4388,111.0962,111.243,59332.0
2023-11-21 14:00:00,113.63,113.63,113.45,113.5,49823.0,111.243,111.243,111.0668,111.1158,49823.0
2023-11-21 14:30:00,113.5,113.57,113.41,113.54,43913.0,111.1158,111.1843,111.0277,111.1549,43913.0
2023-11-21 15:00:00,113.54,113.6,113.38,113.46,59291.0,111.1549,111.2137,110.9983,111.0766,59291.0
2023-11-21 15:30:00,113.46,113.66,113.38,113.45,266809.0,111.0766,111.2724,110.9983,111.0668,266809.0
2023-11-22 09:30:00,113.93,114.54,113.65,114.33,120272.0,111.5367,112.1339,111.2626,111.9283,120272.0
2023-11-22 10:00:00,114.32,114.5,114.11,114.49,71207.0,111.9185,112.0948,111.713,112.085,71207.0
2023-11-22 10:30:00,114.5,114.68,114.43,114.47,71984.0,112.0948,112.271,112.0262,112.0654,71984.0
2023-11-22 11:00:00,114.48,114.76,114.47,114.64,69939.0,112.0752,112.3493,112.0654,112.2318,69939.0
2023-11-22 11:30:00,114.65,114.82,114.59,114.81,38478.0,112.2416,112.408,112.1829,112.3983,38478.0
2023-11-22 12:00:00,114.81,114.91,114.66,114.78,51563.0,112.3983,112.4962,112.2514,112.3689,51563.0
2023-11-22 12:30:00,114.76,114.8,114.53,114.71,38566.0,112.3493,112.3885,112.1241,112.3004,38566.0
2023-11-22 13:00:00,114.74,114.81,114.38,114.62,68106.0,112.3297,112.3983,111.9773,112.2122,68106.0
2023-11-22 13:30:00,114.65,114.67,114.47,114.55,60011.0,112.2416,112.2612,112.0654,112.1437,60011.0
2023-11-22 14:00:00,114.55,114.69,114.55,114.67,41276.0,112.1437,112.2808,112.1437,112.2612,41276.0
2023-11-22 14:30:00,114.67,114.69,114.37,114.49,52810.0,112.2612,112.2808,111.9675,112.085,52810.0
2023-11-22 15:00:00,114.47,114.62,114.46,114.61,64503.0,112.0654,112.2122,112.0556,112.2025,64503.0
2023-11-22 15:30:00,114.59,114.61,114.31,114.32,276009.0,112.1829,112.2025,111.9088,111.9185,276009.0
2023-11-24 09:30:00,114.46,114.76,113.77,114.08,66295.0,112.0556,112.3493,111.3801,111.6836,66295.0
2023-11-24 10:00:00,114.1,114.16,113.84,114.09,48072.0,111.7032,111.7619,111.4486,111.6934,48072.0
2023-11-24 10:30:00,114.1,114.2,113.9,114.16,46815.0,111.7032,111.8011,111.5074,111.7619,46815.0
2023-11-24 11:00:00,114.19,114.23,113.99,114.02,36010.0,111.7913,111.8304,111.5955,111.6248,36010.0
2023-11-24 11:30:00,114.02,114.17,114.02,114.1,46578.0,111.6248,111.7717,111.6248,111.7032,46578.0
2023-11-24 12:00:00,114.12,114.26,114.08,114.09,30149.0,111.7227,111.8598,111.6836,111.6934,30149.0
2023-11-24 12:30:00,114.07,114.39,114.04,114.34,72368.0,111.6738,111.9871,111.6444,111.9381,72368.0
2023-11-27 09:30:00,114.22,114.31,113.49,113.79,102603.0,111.8206,111.9088,111.106,111.3997,102603.0
2023-11-27 10:00:00,113.75,113.93,113.57,113.62,67466.0,111.3605,111.5367,111.1843,111.2333,67466.0
2023-11-27 10:30:00,113.64,113.97,113.61,113.93,100802.0,111.2528,111.5759,111.2235,111.5367,100802.0
2023-11-27 11:00:00,113.93,113.93,113.62,113.86,40819.0,111.5367,111.5367,111.2333,111.4682,40819.0
2023-11-27 11:30:00,113.84,113.92,113.66,113.73,100955.0,111.4486,111.527,111.2724,111.3409,100955.0
2023-11-27 12:00:00,113.74,113.75,113.49,113.51,48531.0,111.3507,111.3605,111.106,111.1256,48531.0
2023-11-27 12:30:00,113.52,113.6,113.47,113.52,35692.0,111.1354,111.2137,111.0864,111.1354,35692.0
2023-11-27 13:00:00,113.51,113.54,113.37,113.38,31216.0,111.1256,111.1549,110.9885,110.9983,31216.0
2023-11-27 13:30:00,113.39,113.5,113.31,113.36,39365.0,111.0081,111.1158,110.9298,110.9787,39365.0
2023-11-27 14:00:00,113.38,113.4,113.15,113.19,70251.0,110.9983,111.0179,110.7731,110.8123,70251.0
2023-11-27 14:30:00,113.17,113.24,113.01,113.13,65526.0,110.7927,110.8612,110.6361,110.7535,65526.0
2023-11-27 15:00:00,113.14,113.43,113.11,113.41,135108.0,110.7633,111.0472,110.734,111.0277,135108.0
2023-11-27 15:30:00,113.43,113.46,112.99,113.16,365923.0,111.0472,111.0766,110.6165,110.7829,365923.0
2023-11-28 09:30:00,112.96,113.3,112.86,113.07,83549.0,110.5871,110.92,110.4892,110.6948,83549.0
2023-11-28 10:00:00,113.1,113.53,113.09,113.53,126609.0,110.7242,111.1451,110.7144,111.1451,126609.0
2023-11-28 10:30:00,113.52,113.91,113.5,113.75,117338.0,111.1354,111.5172,111.1158,111.3605,117338.0
2023-11-28 11:00:00,113.77,113.77,113.55,113.69,254408.0,111.3801,111.3801,111.1647,111.3018,254408.0
2023-11-28 11:30:00,113.67,113.77,113.54,113.59,135354.0,111.2822,111.3801,111.1549,111.2039,135354.0
2023-11-28 12:00:00,113.56,113.59,113.35,113.39,55290.0,111.1745,111.2039,110.9689,111.0081,55290.0
2023-11-28 12:30:00,113.4,113.41,113.21,113.22,73080.0,111.0179,111.0277,110.8319,110.8417,73080.0
2023-11-28 13:00:00,113.23,113.23,112.94,113.08,81897.0,110.8514,110.8514,110.5675,110.7046,81897.0
2023-11-28 13:30:00,113.08,113.22,112.83,112.93,105908.0,110.7046,110.8417,110.4598,110.5577,105908.0
2023-11-28 14:00:00,112.94,113.02,112.85,112.87,201871.0,110.5675,110.6459,110.4794,110.499,201871.0
2023-11-28 14:30:00,112.88,113.09,112.84,113.04,135667.0,110.5088,110.7144,110.4696,110.6654,135667.0
2023-11-28 15:00:00,113.05,113.08,112.85,112.9,160334.0,110.6752,110.7046,110.4794,110.5284,160334.0
2023-11-28 15:30:00,112.9,113.01,112.68,112.76,336944.0,110.5284,110.6361,110.313,110.3913,336944.0
2023-11-29 09:30:00,113.8,113.8,112.55,112.76,91723.0,111.4095,111.4095,110.1857,110.3913,91723.0
2023-11-29 10:00:00,112.79,113.05,112.7,112.93,127847.0,110.4207,110.6752,110.3326,110.5577,127847.0
2023-11-29 10:30:00,112.92,112.95,112.7,112.86,114291.0,110.548,110.5773,110.3326,110.4892,114291.0
2023-11-29 11:00:00,112.85,113.04,112.75,112.78,162464.0,110.4794,110.6654,110.3815,110.4109,162464.0
2023-11-29 11:30:00,112.78,112.9,112.7,112.76,64974.0,110.4109,110.5284,110.3326,110.3913,64974.0
2023-11-29 12:00:00,112.75,112.89,112.75,112.83,46874.0,110.3815,110.5186,110.3815,110.4598,46874.0
2023-11-29 12:30:00,112.83,112.86,112.74,112.85,80630.0,110.4598,110.4892,110.3717,110.4794,80630.0
2023-11-29 13:00:00,112.85,112.97,112.77,112.89,125006.0,110.4794,110.5969,110.4011,110.5186,125006.0
2023-11-29 13:30:00,112.9,113.37,112.85,113.37,132171.0,110.5284,110.9885,110.4794,110.9885,132171.0
2023-11-29 14:00:00,113.33,113.4,113.22,113.24,66185.0,110.9493,111.0179,110.8417,110.8612,66185.0
2023-11-29 14:30:00,113.22,113.27,113.1,113.16,36231.0,110.8417,110.8906,110.7242,110.7829,36231.0
2023-11-29 15:00:00,113.15,113.2,112.8,112.82,45660.0,110.7731,110.8221,110.4305,110.4501,45660.0
2023-11-29 15:30:00,112.81,112.82,112.63,112.7,223731.0,110.4403,110.4501,110.264,110.3326,223731.0
2023-11-30 09:30:00,112.85,113.1,112.68,112.91,121476.0,110.4794,110.7242,110.313,110.5382,121476.0
2023-11-30 10:00:00,112.94,113.15,112.84,113.02,121117.0,110.5675,110.7731,110.4696,110.6459,121117.0
2023-11-30 10:30:00,113.07,113.48,113.0,113.45,194735.0,110.6948,111.0962,110.6263,111.0668,194735.0
2023-11-30 11:00:00,113.47,113.64,113.39,113.47,74342.0,111.0864,111.2528,111.0081,111.0864,74342.0
2023-11-30 11:30:00,113.46,113.47,112.99,113.09,54905.0,111.0766,111.0864,110.6165,110.7144,54905.0
2023-11-30 12:00:00,113.1,113.2,112.86,112.9,53981.0,110.7242,110.8221,110.4892,110.5284,53981.0
2023-11-30 12:30:00,112.92,113.03,112.88,112.94,43736.0,110.548,110.6556,110.5088,110.5675,43736.0
2023-11-30 13:00:00,112.94,113.11,112.93,113.04,55140.0,110.5675,110.734,110.5577,110.6654,55140.0
2023-11-30 13:30:00,113.05,113.08,112.89,112.95,76379.0,110.6752,110.7046,110.5186,110.5773,76379.0
2023-11-30 14:00:00,112.95,113.1,112.86,113.02,101170.0,110.5773,110.7242,110.4892,110.6459,101170.0
2023-11-30 14:30:00,113.02,113.37,112.98,113.31,89014.0,110.6459,110.9885,110.6067,110.9298,89014.0
2023-11-30 15:00:00,113.31,113.31,113.06,113.18,113919.0,110.9298,110.9298,110.685,110.8025,113919.0
2023-11-30 15:30:00,113.19,113.91,113.1,113.83,740028.0,110.8123,111.5172,110.7242,111.4388,740028.0
2023-12-01 09:30:00,113.2,113.41,112.72,112.99,247135.0,110.8221,111.0277,110.3522,110.6165,247135.0
2023-12-01 10:00:00,112.99,113.19,112.84,112.95,172242.0,110.6165,110.8123,110.4696,110.5773,172242.0
2023-12-01 10:30:00,112.93,113.2,112.87,113.1,81362.0,110.5577,110.8221,110.499,110.7242,81362.0
2023-12-01 11:00:00,113.08,113.22,112.85,113.07,69052.0,110.7046,110.8417,110.4794,110.6948,69052.0
2023-12-01 11:30:00,113.06,113.54,113.0,113.46,96541.0,110.685,111.1549,110.6263,111.0766,96541.0
2023-12-01 12:00:00,113.46,113.55,113.38,113.5,86963.0,111.0766,111.1647,110.9983,111.1158,86963.0
2023-12-01 12:30:00,113.47,113.96,113.43,113.85,71402.0,111.0864,111.5661,111.0472,111.4584,71402.0
2023-12-01 13:00:00,113.88,113.95,113.66,113.67,66687.0,111.4878,111.5563,111.2724,111.2822,66687.0
2023-12-01 13:30:00,113.65,114.09,113.61,114.01,54993.0,111.2626,111.6934,111.2235,111.6151,54993.0
2023-12-01 14:00:00,113.99,114.16,113.89,114.0,62393.0,111.5955,111.7619,111.4976,111.6053,62393.0
2023-12-01 14:30:00,114.01,114.16,113.93,114.12,57908.0,111.6151,111.7619,111.5367,111.7227,57908.0
2023-12-01 15:00:00,114.11,114.13,113.85,113.94,49568.0,111.713,111.7325,111.4584,111.5465,49568.0
2023-12-01 15:30:00,113.95,114.27,113.93,114.22,402088.0,111.5563,111.8696,111.5367,111.8206,402088.0
2023-12-04 09:30:00,113.91,114.8,113.81,114.32,115240.0,111.5172,112.3885,111.4193,111.9185,115240.0
2023-12-04 10:00:00,114.31,114.62,114.2,114.49,82728.0,111.9088,112.2122,111.8011,112.085,82728.0
2023-12-04 10:30:00,114.48,114.48,114.14,114.2,82132.0,112.0752,112.0752,111.7423,111.8011,82132.0
2023-12-04 11:00:00,114.2,114.75,114.15,114.71,75868.0,111.8011,112.3395,111.7521,112.3004,75868.0
2023-12-04 11:30:00,114.7,114.98,114.57,114.95,52534.0,112.2906,112.5647,112.1633,112.5353,52534.0
2023-12-04 12:00:00,114.98,115.14,114.89,115.09,83181.0,112.5647,112.7213,112.4766,112.6724,83181.0
2023-12-04 12:30:00,115.1,115.15,114.98,115.14,61485.0,112.6822,112.7311,112.5647,112.7213,61485.0
2023-12-04 13:00:00,115.14,115.18,115.01,115.01,56797.0,112.7213,112.7605,112.5941,112.5941,56797.0
2023-12-04 13:30:00,114.98,115.27,114.94,115.17,49032.0,112.5647,112.8486,112.5255,112.7507,49032.0
2023-12-04 14:00:00,115.17,115.24,114.89,114.94,56765.0,112.7507,112.8192,112.4766,112.5255,56765.0
2023-12-04 14:30:00,114.94,115.12,114.91,114.92,71498.0,112.5255,112.7017,112.4962,112.5059,71498.0
2023-12-04 15:00:00,114.93,115.0,114.8,114.84,57425.0,112.5157,112.5843,112.3885,112.4276,57425.0
2023-12-04 15:30:00,114.86,115.13,114.69,115.02,304423.0,112.4472,112.7115,112.2808,112.6038,304423.0
2023-12-05 09:30:00,114.71,114.87,113.64,113.8,83987.0,112.3004,112.457,111.2528,111.4095,83987.0
2023-12-05 10:00:00,113.8,114.24,113.8,114.0,59576.0,111.4095,111.8402,111.4095,111.6053,59576.0
2023-12-05 10:30:00,114.04,114.25,114.0,114.22,57161.0,111.6444,111.85,111.6053,111.8206,57161.0
2023-12-05 11:00:00,114.22,114.27,113.98,114.23,86181.0,111.8206,111.8696,111.5857,111.8304,86181.0
2023-12-05 11:30:00,114.26,114.36,114.02,114.11,74661.0,111.8598,111.9577,111.6248,111.713,74661.0
2023-12-05 12:00:00,114.1,114.32,114.1,114.2,65752.0,111.7032,111.9185,111.7032,111.8011,65752.0
2023-12-05 12:30:00,114.2,114.23,113.95,114.2,50213.0,111.8011,111.8304,111.5563,111.8011,50213.0
2023-12-05 13:00:00,114.2,114.33,114.16,114.29,65027.0,111.8011,111.9283,111.7619,111.8892,65027.0
2023-12-05 13:30:00,114.3,114.32,114.0,114.04,54883.0,111.899,111.9185,111.6053,111.6444,54883.0
2023-12-05 14:00:00,114.04,114.07,113.96,114.0,48734.0,111.6444,111.6738,111.5661,111.6053,48734.0
2023-12-05 14:30:00,114.01,114.23,113.97,114.21,67766.0,111.6151,111.8304,111.5759,111.8109,67766.0
2023-12-05 15:00:00,114.22,114.35,114.1,114.27,95601.0,111.8206,111.9479,111.7032,111.8696,95601.0
2023-12-05 15:30:00,114.27,114.28,113.96,114.09,310936.0,111.8696,111.8794,111.5661,111.6934,310936.0
2023-12-06 09:30:00,114.31,114.66,114.1,114.17,58258.0,111.9088,112.2514,111.7032,111.7717,58258.0
2023-12-06 10:00:00,114.17,114.21,113.77,113.95,77574.0,111.7717,111.8109,111.3801,111.5563,77574.0
2023-12-06 10:30:00,113.97,114.04,113.15,113.32,70333.0,111.5759,111.6444,110.7731,110.9396,70333.0
2023-12-06 11:00:00,113.32,113.73,113.28,113.4,118042.0,110.9396,111.3409,110.9004,111.0179,118042.0
2023-12-06 11:30:00,113.4,113.41,112.99,113.1,65455.0,111.0179,111.0277,110.6165,110.7242,65455.0
2023-12-06 12:00:00,113.1,113.14,112.94,113.1,67726.0,110.7242,110.7633,110.5675,110.7242,67726.0
2023-12-06 12:30:00,113.12,113.12,112.73,112.76,52561.0,110.7438,110.7438,110.3619,110.3913,52561.0
2023-12-06 13:00:00,112.76,112.86,112.55,112.84,39142.0,110.3913,110.4892,110.1857,110.4696,39142.0
2023-12-06 13:30:00,112.85,112.99,112.81,112.92,27406.0,110.4794,110.6165,110.4403,110.548,27406.0
2023-12-06 14:00:00,112.92,113.09,112.84,113.08,32895.0,110.548,110.7144,110.4696,110.7046,32895.0
2023-12-06 14:30:00,113.09,113.25,113.09,113.11,54170.0,110.7144,110.871,110.7144,110.734,54170.0
2023-12-06 15:00:00,113.12,113.25,113.07,113.1,57154.0,110.7438,110.871,110.6948,110.7242,57154.0
2023-12-06 15:30:00,113.11,113.17,112.88,113.1,243955.0,110.734,110.7927,110.5088,110.7242,243955.0
2023-12-07 09:30:00,113.32,113.64,112.09,112.62,59839.0,110.9396,111.2528,109.7354,110.2543,59839.0
2023-12-07 10:00:00,112.57,112.97,112.44,112.85,68548.0,110.2053,110.5969,110.078,110.4794,68548.0
2023-12-07 10:30:00,112.83,112.91,112.0,112.13,49985.0,110.4598,110.5382,109.6473,109.7746,49985.0
2023-12-07 11:00:00,112.13,112.28,111.82,111.97,54293.0,109.7746,109.9214,109.4711,109.6179,54293.0
2023-12-07 11:30:00,111.94,112.24,111.91,112.21,53566.0,109.5885,109.8822,109.5592,109.8529,53566.0
2023-12-07 12:00:00,112.24,112.34,112.09,112.25,42898.0,109.8822,109.9801,109.7354,109.892,42898.0
2023-12-07 12:30:00,112.26,112.4,112.17,112.17,35070.0,109.9018,110.0389,109.8137,109.8137,35070.0
2023-12-07 13:00:00,112.19,112.4,112.19,112.31,66078.0,109.8333,110.0389,109.8333,109.9508,66078.0
2023-12-07 13:30:00,112.32,112.48,112.26,112.33,71008.0,109.9606,110.1172,109.9018,109.9704,71008.0
2023-12-07 14:00:00,112.31,112.42,112.11,112.42,79986.0,109.9508,110.0585,109.755,110.0585,79986.0
2023-12-07 14:30:00,112.44,112.49,112.32,112.36,54139.0,110.078,110.127,109.9606,109.9997,54139.0
2023-12-07 15:00:00,112.35,112.54,112.28,112.45,90990.0,109.9899,110.1759,109.9214,110.0878,90990.0
2023-12-07 15:30:00,112.44,112.58,112.42,112.51,314320.0,110.078,110.2151,110.0585,110.1466,314320.0
2023-12-08 09:30:00,112.34,112.86,112.2,112.67,59322.0,109.9801,110.4892,109.8431,110.3032,59322.0
2023-12-08 10:00:00,112.71,113.13,112.71,112.96,70210.0,110.3424,110.7535,110.3424,110.5871,70210.0
2023-12-08 10:30:00,112.92,112.92,112.44,112.7,52589.0,110.548,110.548,110.078,110.3326,52589.0
2023-12-08 11:00:00,112.69,112.69,112.22,112.34,67485.0,110.3228,110.3228,109.8627,109.9801,67485.0
2023-12-08 11:30:00,112.34,112.57,112.27,112.54,36025.0,109.9801,110.2053,109.9116,110.1759,36025.0
2023-12-08 12:00:00,112.52,112.68,112.47,112.66,38085.0,110.1564,110.313,110.1074,110.2934,38085.0
2023-12-08 12:30:00,112.67,112.9,112.67,112.8,34304.0,110.3032,110.5284,110.3032,110.4305,34304.0
2023-12-08 13:00:00,112.78,113.0,112.73,112.98,56818.0,110.4109,110.6263,110.3619,110.6067,56818.0
2023-12-08 13:30:00,112.98,112.99,112.68,112.87,30902.0,110.6067,110.6165,110.313,110.499,30902.0
2023-12-08 14:00:00,112.87,113.0,112.82,112.97,50980.0,110.499,110.6263,110.4501,110.5969,50980.0
2023-12-08 14:30:00,112.98,113.18,112.95,113.18,44561.0,110.6067,110.8025,110.5773,110.8025,44561.0
2023-12-08 15:00:00,113.19,113.27,113.05,113.15,67862.0,110.8123,110.8906,110.6752,110.7731,67862.0
2023-12-08 15:30:00,113.12,113.44,113.06,113.35,310345.0,110.7438,111.057,110.685,110.9689,310345.0
2023-12-11 09:30:00,113.92,115.08,113.87,114.98,155800.0,111.527,112.6626,111.478,112.5647,155800.0
2023-12-11 10:00:00,114.98,115.52,114.98,115.26,137451.0,112.5647,113.0933,112.5647,112.8388,137451.0
2023-12-11 10:30:00,115.27,115.43,115.1,115.33,261606.0,112.8486,113.0052,112.6822,112.9073,261606.0
2023-12-11 11:00:00,115.33,115.75,115.33,115.71,69534.0,112.9073,113.3185,112.9073,113.2793,69534.0
2023-12-11 11:30:00,115.74,115.96,115.66,115.79,83075.0,113.3087,113.5241,113.2304,113.3577,83075.0
2023-12-11 12:00:00,115.79,115.84,115.46,115.46,67036.0,113.3577,113.4066,113.0346,113.0346,67036.0
2023-12-11 12:30:00,115.47,115.87,115.47,115.85,45369.0,113.0444,113.436,113.0444,113.4164,45369.0
2023-12-11 13:00:00,115.84,116.19,115.79,116.08,84672.0,113.4066,113.7493,113.3577,113.6416,84672.0
2023-12-11 13:30:00,116.08,116.32,116.01,116.29,94734.0,113.6416,113.8765,113.573,113.8472,94734.0
2023-12-11 14:00:00,116.28,116.47,116.25,116.43,94112.0,113.8374,114.0234,113.808,113.9842,94112.0
2023-12-11 14:30:00,116.44,116.72,116.41,116.48,141452.0,113.994,114.2681,113.9646,114.0332,141452.0
2023-12-11 15:00:00,116.48,116.73,116.25,116.63,208376.0,114.0332,114.2779,113.808,114.18,208376.0
2023-12-11 15:30:00,116.62,116.7,115.98,116.14,536442.0,114.1702,114.2486,113.5437,113.7003,536442.0
2023-12-12 09:30:00,116.46,117.5,116.21,116.77,196414.0,114.0136,115.0317,113.7688,114.3171,196414.0
2023-12-12 10:00:00,116.76,117.45,116.75,117.37,112773.0,114.3073,114.9828,114.2975,114.9045,112773.0
2023-12-12 10:30:00,117.35,117.79,117.19,117.79,203654.0,114.8849,115.3157,114.7283,115.3157,203654.0
2023-12-12 11:00:00,117.81,118.0,117.29,117.53,177157.0,115.3352,115.5212,114.8262,115.0611,177157.0
2023-12-12 11:30:00,117.51,117.73,117.48,117.65,92427.0,115.0415,115.2569,115.0122,115.1786,92427.0
2023-12-12 12:00:00,117.63,117.77,117.44,117.52,369794.0,115.159,115.2961,114.973,115.0513,369794.0
2023-12-12 12:30:00,117.54,117.77,117.52,117.68,73143.0,115.0709,115.2961,115.0513,115.208,73143.0
2023-12-12 13:00:00,117.7,118.04,117.69,117.99,77071.0,115.2275,115.5604,115.2178,115.5115,77071.0
2023-12-12 13:30:00,118.01,118.06,117.34,117.45,69662.0,115.531,115.58,114.8751,114.9828,69662.0
2023-12-12 14:00:00,117.44,117.58,117.29,117.39,65878.0,114.973,115.1101,114.8262,114.9241,65878.0
2023-12-12 14:30:00,117.39,117.51,117.35,117.35,93763.0,114.9241,115.0415,114.8849,114.8849,93763.0
2023-12-12 15:00:00,117.36,117.72,117.32,117.63,126287.0,114.8947,115.2471,114.8555,115.159,126287.0
2023-12-12 15:30:00,117.64,117.94,117.51,117.93,490155.0,115.1688,115.4625,115.0415,115.4527,490155.0
2023-12-13 09:30:00,117.81,118.45,117.49,118.43,286747.0,115.7338,116.3625,115.4194,116.3429,286747.0
2023-12-13 10:00:00,118.42,118.74,118.33,118.73,99487.0,116.333,116.6474,116.2446,116.6376,99487.0
2023-12-13 10:30:00,118.73,118.76,118.51,118.65,95805.0,116.6376,116.6671,116.4215,116.559,95805.0
2023-12-13 11:00:00,118.68,119.1,118.68,119.03,76486.0,116.5885,117.0011,116.5885,116.9323,76486.0
2023-12-13 11:30:00,119.04,119.07,118.9,118.97,87443.0,116.9421,116.9716,116.8046,116.8734,87443.0
2023-12-13 12:00:00,118.96,119.02,118.56,118.58,63642.0,116.8635,116.9225,116.4706,116.4902,63642.0
2023-12-13 12:30:00,118.59,118.79,118.58,118.61,37098.0,116.5,116.6965,116.4902,116.5197,37098.0
2023-12-13 13:00:00,118.63,118.7,118.54,118.63,33264.0,116.5393,116.6081,116.4509,116.5393,33264.0
2023-12-13 13:30:00,118.62,118.7,118.53,118.66,43342.0,116.5295,116.6081,116.4411,116.5688,43342.0
2023-12-13 14:00:00,118.66,119.59,118.65,119.5,144856.0,116.5688,117.4824,116.559,117.394,144856.0
2023-12-13 14:30:00,119.53,120.62,119.44,120.56,259598.0,117.4235,118.4943,117.3351,118.4353,259598.0
2023-12-13 15:00:00,120.56,120.88,120.51,120.81,309290.0,118.4353,118.7497,118.3862,118.6809,309290.0
2023-12-13 15:30:00,120.81,121.73,120.69,121.53,949399.0,118.6809,119.5847,118.563,119.3882,949399.0
2023-12-14 09:30:00,122.72,124.97,122.42,124.33,382110.0,120.5573,122.7676,120.2626,122.1389,382110.0
2023-12-14 10:00:00,124.33,125.02,124.16,124.79,231792.0,122.1389,122.8167,121.9719,122.5908,231792.0
2023-12-14 10:30:00,124.8,124.97,123.88,123.93,164754.0,122.6006,122.7676,121.6968,121.7459,164754.0
2023-12-14 11:00:00,123.94,124.11,123.68,124.03,107480.0,121.7558,121.9228,121.5003,121.8442,107480.0
2023-12-14 11:30:00,124.03,124.59,124.01,124.19,168787.0,121.8442,122.3943,121.8245,122.0014,168787.0
2023-12-14 12:00:00,124.19,124.6,124.18,124.46,137519.0,122.0014,122.4041,121.9915,122.2666,137519.0
2023-12-14 12:30:00,124.46,124.48,123.86,123.86,98982.0,122.2666,122.2862,121.6772,121.6772,98982.0
2023-12-14 13:00:00,123.88,123.88,123.36,123.39,101492.0,121.6968,121.6968,121.186,121.2155,101492.0
2023-12-14 13:30:00,123.4,123.48,123.12,123.45,108272.0,121.2253,121.3039,120.9502,121.2744,108272.0
2023-12-14 14:00:00,123.46,123.56,122.93,123.11,322822.0,121.2842,121.3825,120.7636,120.9404,322822.0
2023-12-14 14:30:00,123.11,123.44,123.07,123.3,126530.0,120.9404,121.2646,120.9011,121.127,126530.0
2023-12-14 15:00:00,123.33,123.33,122.9,123.12,267514.0,121.1565,121.1565,120.7341,120.9502,267514.0
2023-12-14 15:30:00,123.13,123.35,123.01,123.27,774657.0,120.96,121.1762,120.8422,121.0976,774657.0
2023-12-15 09:30:00,122.98,123.4,121.55,122.3,629694.0,120.8127,121.2253,119.4079,120.1447,629694.0
2023-12-15 10:00:00,122.31,122.66,122.09,122.54,100145.0,120.1545,120.4983,119.9384,120.3804,100145.0
2023-12-15 10:30:00,122.57,122.59,122.06,122.41,101935.0,120.4099,120.4296,119.9089,120.2527,101935.0
2023-12-15 11:00:00,122.44,122.62,122.29,122.51,80582.0,120.2822,120.459,120.1348,120.351,80582.0
2023-12-15 11:30:00,122.53,122.6,122.28,122.56,75421.0,120.3706,120.4394,120.125,120.4001,75421.0
2023-12-15 12:00:00,122.57,123.05,122.56,122.8,96265.0,120.4099,120.8814,120.4001,120.6359,96265.0
2023-12-15 12:30:00,122.78,122.79,122.4,122.43,48992.0,120.6162,120.626,120.2429,120.2724,48992.0
2023-12-15 13:00:00,122.42,122.45,122.21,122.28,44599.0,120.2626,120.292,120.0563,120.125,44599.0
2023-12-15 13:30:00,122.29,122.33,121.97,122.15,48276.0,120.1348,120.1741,119.8205,119.9973,48276.0
2023-12-15 14:00:00,122.12,122.34,121.96,122.13,57385.0,119.9678,120.184,119.8107,119.9777,57385.0
2023-12-15 14:30:00,122.15,122.63,122.15,122.37,116775.0,119.9973,120.4688,119.9973,120.2134,116775.0
2023-12-15 15:00:00,122.37,122.48,122.19,122.46,78791.0,120.2134,120.3215,120.0366,120.3018,78791.0
2023-12-15 15:30:00,122.45,123.25,122.35,122.97,497894.0,120.292,121.0779,120.1938,120.8029,497894.0
2023-12-18 09:30:00,123.19,123.64,122.42,123.15,95996.0,121.019,121.461,120.2626,120.9797,95996.0
2023-12-18 10:00:00,123.2,123.52,122.9,123.04,82584.0,121.0288,121.3432,120.7341,120.8716,82584.0
2023-12-18 10:30:00,123.0,123.38,123.0,123.25,59565.0,120.8323,121.2056,120.8323,121.0779,59565.0
2023-12-18 11:00:00,123.26,123.7,123.2,123.43,104749.0,121.0877,121.52,121.0288,121.2548,104749.0
2023-12-18 11:30:00,123.44,123.59,123.16,123.51,66704.0,121.2646,121.4119,120.9895,121.3333,66704.0
2023-12-18 12:00:00,123.51,123.72,123.48,123.67,43508.0,121.3333,121.5396,121.3039,121.4905,43508.0
2023-12-18 12:30:00,123.68,123.73,123.45,123.52,34319.0,121.5003,121.5495,121.2744,121.3432,34319.0
2023-12-18 13:00:00,123.52,123.62,123.46,123.56,36765.0,121.3432,121.4414,121.2842,121.3825,36765.0
2023-12-18 13:30:00,123.57,123.68,123.47,123.67,36704.0,121.3923,121.5003,121.294,121.4905,36704.0
2023-12-18 14:00:00,123.73,123.85,123.58,123.8,52037.0,121.5495,121.6673,121.4021,121.6182,52037.0
2023-12-18 14:30:00,123.8,123.8,123.52,123.56,37236.0,121.6182,121.6182,121.3432,121.3825,37236.0
2023-12-18 15:00:00,123.55,123.85,123.52,123.82,40655.0,121.3726,121.6673,121.3432,121.6379,40655.0
2023-12-18 15:30:00,123.83,123.84,123.54,123.56,335015.0,121.6477,121.6575,121.3628,121.3825,335015.0
2023-12-19 09:30:00,123.56,123.94,123.07,123.26,132344.0,121.3825,121.7558,120.9011,121.0877,132344.0
2023-12-19 10:00:00,123.28,123.81,123.08,123.6,84048.0,121.1074,121.6281,120.9109,121.4218,84048.0
2023-12-19 10:30:00,123.62,123.96,123.54,123.72,84387.0,121.4414,121.7754,121.3628,121.5396,84387.0
2023-12-19 11:00:00,123.66,123.81,123.53,123.62,56427.0,121.4807,121.6281,121.353,121.4414,56427.0
2023-12-19 11:30:00,123.61,123.7,123.49,123.67,55327.0,121.4316,121.52,121.3137,121.4905,55327.0
2023-12-19 12:00:00,123.68,123.81,123.62,123.68,43603.0,121.5003,121.6281,121.4414,121.5003,43603.0
2023-12-19 12:30:00,123.69,123.77,123.56,123.64,37460.0,121.5102,121.5888,121.3825,121.461,37460.0
2023-12-19 13:00:00,123.67,123.7,123.58,123.68,28133.0,121.4905,121.52,121.4021,121.5003,28133.0
2023-12-19 13:30:00,123.68,123.85,123.68,123.84,30253.0,121.5003,121.6673,121.5003,121.6575,30253.0
2023-12-19 14:00:00,123.82,123.85,123.65,123.68,28231.0,121.6379,121.6673,121.4709,121.5003,28231.0
2023-12-19 14:30:00,123.67,123.67,123.51,123.59,37836.0,121.4905,121.4905,121.3333,121.4119,37836.0
2023-12-19 15:00:00,123.58,123.73,123.5,123.73,44441.0,121.4021,121.5495,121.3235,121.5495,44441.0
2023-12-19 15:30:00,123.76,123.79,123.55,123.77,207406.0,121.5789,121.6084,121.3726,121.5888,207406.0
2023-12-20 09:30:00,123.57,123.85,122.73,123.39,105453.0,121.3923,121.6673,120.5671,121.2155,105453.0
2023-12-20 10:00:00,123.39,123.67,123.12,123.34,72386.0,121.2155,121.4905,120.9502,121.1663,72386.0
2023-12-20 10:30:00,123.39,123.86,123.3,123.85,96445.0,121.2155,121.6772,121.127,121.6673,96445.0
2023-12-20 11:00:00,123.84,123.93,123.61,123.66,69595.0,121.6575,121.7459,121.4316,121.4807,69595.0
2023-12-20 11:30:00,123.66,123.78,123.44,123.61,112526.0,121.4807,121.5986,121.2646,121.4316,112526.0
2023-12-20 12:00:00,123.6,123.67,123.46,123.63,27479.0,121.4218,121.4905,121.2842,121.4512,27479.0
2023-12-20 12:30:00,123.6,124.05,123.49,124.01,71199.0,121.4218,121.8638,121.3137,121.8245,71199.0
2023-12-20 13:00:00,123.99,124.03,123.69,123.79,23371.0,121.8049,121.8442,121.5102,121.6084,23371.0
2023-12-20 13:30:00,123.8,123.86,123.66,123.8,35116.0,121.6182,121.6772,121.4807,121.6182,35116.0
2023-12-20 14:00:00,123.79,123.8,123.58,123.63,34742.0,121.6084,121.6182,121.4021,121.4512,34742.0
2023-12-20 14:30:00,123.66,123.7,122.67,122.8,45299.0,121.4807,121.52,120.5081,120.6359,45299.0
2023-12-20 15:00:00,122.78,123.18,122.46,122.91,168868.0,120.6162,121.0092,120.3018,120.7439,168868.0
2023-12-20 15:30:00,122.91,123.01,122.31,122.39,254550.0,120.7439,120.8422,120.1545,120.2331,254550.0
2023-12-21 09:30:00,122.72,123.36,122.71,123.09,61877.0,120.5573,121.186,120.5474,120.9207,61877.0
2023-12-21 10:00:00,123.13,123.73,123.05,123.51,52376.0,120.96,121.5495,120.8814,121.3333,52376.0
2023-12-21 10:30:00,123.54,123.73,123.43,123.47,59939.0,121.3628,121.5495,121.2548,121.294,59939.0
2023-12-21 11:00:00,123.48,123.55,123.37,123.54,41736.0,121.3039,121.3726,121.1958,121.3628,41736.0
2023-12-21 11:30:00,123.55,123.59,123.15,123.15,31782.0,121.3726,121.4119,120.9797,120.9797,31782.0
2023-12-21 12:00:00,123.12,123.12,122.88,122.99,23915.0,120.9502,120.9502,120.7144,120.8225,23915.0
2023-12-21 12:30:00,123.0,123.21,122.92,122.96,20092.0,120.8323,121.0386,120.7537,120.793,20092.0
2023-12-21 13:00:00,122.95,123.04,122.65,122.97,20857.0,120.7832,120.8716,120.4885,120.8029,20857.0
2023-12-21 13:30:00,123.01,123.36,123.01,123.36,48231.0,120.8422,121.186,120.8422,121.186,48231.0
2023-12-21 14:00:00,123.34,123.56,123.27,123.46,91164.0,121.1663,121.3825,121.0976,121.2842,91164.0
2023-12-21 14:30:00,123.46,123.58,123.39,123.46,44553.0,121.2842,121.4021,121.2155,121.2842,44553.0
2023-12-21 15:00:00,123.47,123.99,123.43,123.96,58581.0,121.294,121.8049,121.2548,121.7754,58581.0
2023-12-21 15:30:00,123.99,124.33,123.92,124.23,306384.0,121.8049,122.1389,121.7361,122.0407,306384.0
2023-12-22 09:30:00,124.91,125.28,124.3,125.11,71382.0,122.7087,123.0721,122.1094,122.9051,71382.0
2023-12-22 10:00:00,125.15,125.39,125.08,125.2,68179.0,122.9444,123.1802,122.8757,122.9936,68179.0
2023-12-22 10:30:00,125.2,125.33,125.01,125.19,139297.0,122.9936,123.1213,122.8069,122.9837,139297.0
2023-12-22 11:00:00,125.2,125.6,125.06,125.52,82706.0,122.9936,123.3865,122.856,123.3079,82706.0
2023-12-22 11:30:00,125.53,125.57,125.32,125.42,45340.0,123.3177,123.357,123.1114,123.2097,45340.0
2023-12-22 12:00:00,125.43,125.48,125.29,125.46,36006.0,123.2195,123.2686,123.082,123.249,36006.0
2023-12-22 12:30:00,125.43,125.57,125.34,125.55,34016.0,123.2195,123.357,123.1311,123.3374,34016.0
2023-12-22 13:00:00,125.56,125.67,125.55,125.64,58023.0,123.3472,123.4553,123.3374,123.4258,58023.0
2023-12-22 13:30:00,125.65,125.67,125.46,125.56,61123.0,123.4356,123.4553,123.249,123.3472,61123.0
2023-12-22 14:00:00,125.56,125.57,125.17,125.23,87463.0,123.3472,123.357,122.9641,123.023,87463.0
2023-12-22 14:30:00,125.22,125.61,125.16,125.54,90586.0,123.0132,123.3963,122.9543,123.3276,90586.0
2023-12-22 15:00:00,125.56,125.83,125.51,125.78,113639.0,123.3472,123.6125,123.2981,123.5633,113639.0
2023-12-22 15:30:00,125.82,125.91,125.62,125.7,343820.0,123.6026,123.691,123.4062,123.4847,343820.0
2023-12-26 09:30:00,125.75,126.3,125.75,126.11,65351.0,123.5339,124.0742,123.5339,123.8875,65351.0
2023-12-26 10:00:00,126.11,126.5,126.03,126.47,66672.0,123.8875,124.2706,123.8089,124.2412,66672.0
2023-12-26 10:30:00,126.46,126.71,126.29,126.6,79976.0,124.2314,124.4769,124.0643,124.3689,79976.0
2023-12-26 11:00:00,126.6,126.63,126.37,126.41,58125.0,124.3689,124.3984,124.1429,124.1822,58125.0
2023-12-26 11:30:00,126.42,126.63,126.42,126.62,44711.0,124.1921,124.3984,124.1921,124.3885,44711.0
2023-12-26 12:00:00,126.64,126.84,126.59,126.76,34862.0,124.4082,124.6047,124.3591,124.5261,34862.0
2023-12-26 12:30:00,126.76,126.85,126.57,126.57,42860.0,124.5261,124.6145,124.3394,124.3394,42860.0
2023-12-26 13:00:00,126.58,126.61,126.42,126.57,83259.0,124.3492,124.3787,124.1921,124.3394,83259.0
2023-12-26 13:30:00,126.58,126.6,126.43,126.5,49786.0,124.3492,124.3689,124.2019,124.2706,49786.0
2023-12-26 14:00:00,126.5,126.6,126.49,126.59,43026.0,124.2706,124.3689,124.2608,124.3591,43026.0
2023-12-26 14:30:00,126.6,126.67,126.56,126.61,35924.0,124.3689,124.4377,124.3296,124.3787,35924.0
2023-12-26 15:00:00,126.63,126.9,126.53,126.73,60939.0,124.3984,124.6636,124.3001,124.4966,60939.0
2023-12-26 15:30:00,126.75,126.86,126.64,126.65,228922.0,124.5162,124.6243,124.4082,124.418,228922.0
2023-12-27 09:30:00,126.83,127.06,126.42,126.92,68695.0,124.5948,124.8208,124.1921,124.6832,68695.0
2023-12-27 10:00:00,126.88,127.09,126.74,127.02,57343.0,124.644,124.8502,124.5064,124.7815,57343.0
2023-12-27 10:30:00,127.01,127.16,126.91,127.11,92541.0,124.7717,124.919,124.6734,124.8699,92541.0
2023-12-27 11:00:00,127.11,127.56,127.06,127.47,68292.0,124.8699,125.312,124.8208,125.2236,68292.0
2023-12-27 11:30:00,127.46,127.68,127.46,127.57,53166.0,125.2137,125.4299,125.2137,125.3218,53166.0
2023-12-27 12:00:00,127.57,127.67,127.54,127.56,42378.0,125.3218,125.42,125.2923,125.312,42378.0
2023-12-27 12:30:00,127.56,127.63,127.36,127.47,43853.0,125.312,125.3807,125.1155,125.2236,43853.0
2023-12-27 13:00:00,127.47,127.75,127.47,127.56,41644.0,125.2236,125.4986,125.2236,125.312,41644.0
2023-12-27 13:30:00,127.56,127.58,127.31,127.31,64853.0,125.312,125.3316,125.0664,125.0664,64853.0
2023-12-27 14:00:00,127.3,127.51,127.13,127.43,69867.0,125.0565,125.2628,124.8895,125.1843,69867.0
2023-12-27 14:30:00,127.42,127.48,127.26,127.48,40965.0,125.1744,125.2334,125.0173,125.2334,40965.0
2023-12-27 15:00:00,127.48,127.67,127.46,127.54,54774.0,125.2334,125.42,125.2137,125.2923,54774.0
2023-12-27 15:30:00,127.53,127.84,127.51,127.8,252114.0,125.2825,125.587,125.2628,125.5477,252114.0
2023-12-28 09:30:00,127.88,128.7,127.84,128.53,104248.0,125.6263,126.4319,125.587,126.2649,104248.0
2023-12-28 10:00:00,128.53,128.74,128.41,128.52,109728.0,126.2649,126.4712,126.147,126.255,109728.0
2023-12-28 10:30:00,128.54,128.61,128.19,128.22,91519.0,126.2747,126.3435,125.9309,125.9603,91519.0
2023-12-28 11:00:00,128.21,128.38,128.01,128.36,52885.0,125.9505,126.1175,125.754,126.0979,52885.0
2023-12-28 11:30:00,128.34,128.61,128.34,128.35,44642.0,126.0782,126.3435,126.0782,126.088,44642.0
2023-12-28 12:00:00,128.3,128.5,128.29,128.48,43817.0,126.0389,126.2354,126.0291,126.2158,43817.0
2023-12-28 12:30:00,128.48,128.56,128.45,128.51,29825.0,126.2158,126.2943,126.1863,126.2452,29825.0
2023-12-28 13:00:00,128.5,128.58,128.34,128.51,51988.0,126.2354,126.314,126.0782,126.2452,51988.0
2023-12-28 13:30:00,128.52,128.58,128.35,128.46,84859.0,126.255,126.314,126.088,126.1961,84859.0
2023-12-28 14:00:00,128.44,128.54,128.41,128.52,57878.0,126.1765,126.2747,126.147,126.255,57878.0
2023-12-28 14:30:00,128.52,128.61,128.4,128.48,65451.0,126.255,126.3435,126.1372,126.2158,65451.0
2023-12-28 15:00:00,128.48,128.56,128.4,128.44,89665.0,126.2158,126.2943,126.1372,126.1765,89665.0
2023-12-28 15:30:00,128.44,128.62,128.42,128.61,334082.0,126.1765,126.3533,126.1568,126.3435,334082.0
2023-12-29 09:30:00,128.62,129.12,128.62,129.0,106191.0,126.3533,126.8445,126.3533,126.7266,106191.0
2023-12-29 10:00:00,129.02,129.16,128.68,128.8,143113.0,126.7462,126.8838,126.4122,126.5301,143113.0
2023-12-29 10:30:00,128.81,128.87,128.47,128.56,154999.0,126.5399,126.5989,126.2059,126.2943,154999.0
2023-12-29 11:00:00,128.55,128.62,128.02,128.03,267607.0,126.2845,126.3533,125.7639,125.7737,267607.0
2023-12-29 11:30:00,128.01,128.15,127.71,128.11,129264.0,125.754,125.8916,125.4593,125.8523,129264.0
2023-12-29 12:00:00,128.1,128.22,127.67,127.92,235683.0,125.8424,125.9603,125.42,125.6656,235683.0
2023-12-29 12:30:00,127.92,128.15,127.91,128.12,28668.0,125.6656,125.8916,125.6558,125.8621,28668.0
2023-12-29 13:00:00,128.12,128.2,127.94,128.2,57295.0,125.8621,125.9407,125.6853,125.9407,57295.0
2023-12-29 13:30:00,128.2,128.39,128.18,128.35,50318.0,125.9407,126.1273,125.921,126.088,50318.0
2023-12-29 14:00:00,128.35,128.5,128.28,128.4,35541.0,126.088,126.2354,126.0193,126.1372,35541.0
2023-12-29 14:30:00,128.4,128.6,128.4,128.46,35828.0,126.1372,126.3336,126.1372,126.1961,35828.0
2023-12-29 15:00:00,128.47,128.6,128.36,128.46,66641.0,126.2059,126.3336,126.0979,126.1961,66641.0
2023-12-29 15:30:00,128.45,128.58,128.3,128.4,284894.0,126.1863,126.314,126.0389,126.1372,284894.0
2024-01-02 09:30:00,128.02,128.42,127.31,128.05,136052.0,125.7639,126.1568,125.0664,125.7933,136052.0
2024-01-02 10:00:00,128.02,128.14,126.68,126.81,86431.0,125.7639,125.8817,124.4475,124.5752,86431.0
2024-01-02 10:30:00,126.81,127.07,126.52,126.74,75296.0,124.5752,124.8306,124.2903,124.5064,75296.0
2024-01-02 11:00:00,126.72,127.03,126.44,126.72,82454.0,124.4868,124.7913,124.2117,124.4868,82454.0
2024-01-02 11:30:00,126.73,126.89,126.51,126.83,61184.0,124.4966,124.6538,124.2805,124.5948,61184.0
2024-01-02 12:00:00,126.84,126.96,126.52,126.6,44647.0,124.6047,124.7225,124.2903,124.3689,44647.0
2024-01-02 12:30:00,126.6,126.76,126.09,126.16,34486.0,124.3689,124.5261,123.8679,123.9366,34486.0
2024-01-02 13:00:00,126.15,126.25,125.99,126.17,39340.0,123.9268,124.0251,123.7696,123.9465,39340.0
2024-01-02 13:30:00,126.15,126.31,125.98,125.98,50404.0,123.9268,124.084,123.7598,123.7598,50404.0
2024-01-02 14:00:00,125.98,126.05,125.72,125.8,58526.0,123.7598,123.8286,123.5044,123.583,58526.0
2024-01-02 14:30:00,125.79,125.92,125.7,125.74,52284.0,123.5732,123.7009,123.4847,123.524,52284.0
2024-01-02 15:00:00,125.74,126.08,125.71,125.94,80834.0,123.524,123.858,123.4946,123.7205,80834.0
2024-01-02 15:30:00,125.91,126.5,125.85,126.43,268023.0,123.691,124.2706,123.6321,124.2019,268023.0
2024-01-03 09:30:00,126.06,126.28,125.33,125.9,120122.0,123.8384,124.0545,123.1213,123.6812,120122.0
2024-01-03 10:00:00,125.86,126.02,125.39,125.79,174860.0,123.6419,123.7991,123.1802,123.5732,174860.0
2024-01-03 10:30:00,125.89,125.89,125.34,125.63,65929.0,123.6714,123.6714,123.1311,123.416,65929.0
2024-01-03 11:00:00,125.65,125.86,125.39,125.75,45095.0,123.4356,123.6419,123.1802,123.5339,45095.0
2024-01-03 11:30:00,125.79,126.02,125.72,125.87,56288.0,123.5732,123.7991,123.5044,123.6517,56288.0
2024-01-03 12:00:00,125.86,125.92,125.42,125.58,64207.0,123.6419,123.7009,123.2097,123.3669,64207.0
2024-01-03 12:30:00,125.6,125.77,125.46,125.67,41897.0,123.3865,123.5535,123.249,123.4553,41897.0
2024-01-03 13:00:00,125.68,125.79,125.47,125.55,39766.0,123.4651,123.5732,123.2588,123.3374,39766.0
2024-01-03 13:30:00,125.53,125.62,125.46,125.51,61461.0,123.3177,123.4062,123.249,123.2981,61461.0
2024-01-03 14:00:00,125.51,125.82,125.33,125.74,51045.0,123.2981,123.6026,123.1213,123.524,51045.0
2024-01-03 14:30:00,125.71,125.76,125.42,125.42,49061.0,123.4946,123.5437,123.2097,123.2097,49061.0
2024-01-03 15:00:00,125.42,125.48,125.16,125.31,78171.0,123.2097,123.2686,122.9543,123.1016,78171.0
2024-01-03 15:30:00,125.33,125.53,124.79,124.81,406304.0,123.1213,123.3177,122.5908,122.6104,406304.0
2024-01-04 09:30:00,124.85,125.25,124.36,125.15,120995.0,122.6497,123.0427,122.1684,122.9444,120995.0
2024-01-04 10:00:00,125.13,125.71,124.99,125.68,90629.0,122.9248,123.4946,122.7873,123.4651,90629.0
2024-01-04 10:30:00,125.68,126.25,125.55,126.05,113472.0,123.4651,124.0251,123.3374,123.8286,113472.0
2024-01-04 11:00:00,126.07,126.42,125.99,126.33,66933.0,123.8482,124.1921,123.7696,124.1036,66933.0
2024-01-04 11:30:00,126.31,126.35,125.99,126.12,55246.0,124.084,124.1233,123.7696,123.8973,55246.0
2024-01-04 12:00:00,126.11,126.47,125.99,126.38,54789.0,123.8875,124.2412,123.7696,124.1528,54789.0
2024-01-04 12:30:00,126.37,126.37,126.19,126.31,55828.0,124.1429,124.1429,123.9661,124.084,55828.0
2024-01-04 13:00:00,126.32,126.46,126.27,126.41,40092.0,124.0938,124.2314,124.0447,124.1822,40092.0
2024-01-04 13:30:00,126.42,126.51,126.36,126.4,61367.0,124.1921,124.2805,124.1331,124.1724,61367.0
2024-01-04 14:00:00,126.4,126.4,125.99,126.01,49693.0,124.1724,124.1724,123.7696,123.7893,49693.0
2024-01-04 14:30:00,125.97,126.11,125.81,126.06,49757.0,123.75,123.8875,123.5928,123.8384,49757.0
2024-01-04 15:00:00,126.06,126.23,125.95,126.1,62315.0,123.8384,124.0054,123.7303,123.8777,62315.0
2024-01-04 15:30:00,126.1,126.17,125.59,125.66,330243.0,123.8777,123.9465,123.3767,123.4455,330243.0
2024-01-05 09:30:00,125.77,126.23,125.13,125.33,100365.0,123.5535,124.0054,122.9248,123.1213,100365.0
2024-01-05 10:00:00,125.33,126.22,125.3,125.67,88778.0,123.1213,123.9956,123.0918,123.4553,88778.0
2024-01-05 10:30:00,125.7,125.85,125.6,125.66,60807.0,123.4847,123.6321,123.3865,123.4455,60807.0
2024-01-05 11:00:00,125.66,125.81,125.42,125.48,66522.0,123.4455,123.5928,123.2097,123.2686,66522.0
2024-01-05 11:30:00,125.49,125.62,125.39,125.5,48158.0,123.2784,123.4062,123.1802,123.2883,48158.0
2024-01-05 12:00:00,125.5,125.51,125.25,125.34,65242.0,123.2883,123.2981,123.0427,123.1311,65242.0
2024-01-05 12:30:00,125.31,125.49,125.24,125.36,68464.0,123.1016,123.2784,123.0329,123.1507,68464.0
2024-01-05 13:00:00,125.35,125.37,125.07,125.37,53784.0,123.1409,123.1606,122.8658,123.1606,53784.0
2024-01-05 13:30:00,125.44,125.72,125.38,125.66,31404.0,123.2293,123.5044,123.1704,123.4455,31404.0
2024-01-05 14:00:00,125.69,125.91,125.68,125.77,37739.0,123.4749,123.691,123.4651,123.5535,37739.0
2024-01-05 14:30:00,125.74,125.93,125.42,125.47,46311.0,123.524,123.7107,123.2097,123.2588,46311.0
2024-01-05 15:00:00,125.46,125.62,125.31,125.45,49618.0,123.249,123.4062,123.1016,123.2392,49618.0
2024-01-05 15:30:00,125.46,125.91,125.34,125.79,248762.0,123.249,123.691,123.1311,123.5732,248762.0
2024-01-08 09:30:00,127.16,128.11,126.95,128.1,141848.0,124.919,125.8523,124.7127,125.8424,141848.0
2024-01-08 10:00:00,128.1,128.34,127.1,127.28,124204.0,125.8424,126.0782,124.8601,125.0369,124204.0
2024-01-08 10:30:00,127.28,127.69,127.17,127.48,97565.0,125.0369,125.4397,124.9288,125.2334,97565.0
2024-01-08 11:00:00,127.49,128.06,127.39,128.03,85674.0,125.2432,125.8032,125.145,125.7737,85674.0
2024-01-08 11:30:00,128.04,128.07,127.65,127.8,68186.0,125.7835,125.813,125.4004,125.5477,68186.0
2024-01-08 12:00:00,127.84,127.94,127.76,127.88,55138.0,125.587,125.6853,125.5084,125.6263,55138.0
2024-01-08 12:30:00,127.89,128.01,127.76,127.9,50176.0,125.6362,125.754,125.5084,125.646,50176.0
2024-01-08 13:00:00,127.93,128.09,127.76,127.77,40757.0,125.6754,125.8326,125.5084,125.5183,40757.0
2024-01-08 13:30:00,127.77,128.06,127.76,127.95,43990.0,125.5183,125.8032,125.5084,125.6951,43990.0
2024-01-08 14:00:00,127.97,128.12,127.76,127.99,73451.0,125.7147,125.8621,125.5084,125.7344,73451.0
2024-01-08 14:30:00,128.03,128.21,128.02,128.09,44955.0,125.7737,125.9505,125.7639,125.8326,44955.0
2024-01-08 15:00:00,128.08,128.22,127.94,127.99,58501.0,125.8228,125.9603,125.6853,125.7344,58501.0
2024-01-08 15:30:00,127.99,128.5,127.9,128.4,468152.0,125.7344,126.2354,125.646,126.1372,468152.0
2024-01-09 09:30:00,127.71,128.42,127.45,128.37,99470.0,125.4593,126.1568,125.2039,126.1077,99470.0
2024-01-09 10:00:00,128.45,128.5,127.89,128.0,70046.0,126.1863,126.2354,125.6362,125.7442,70046.0
2024-01-09 10:30:00,127.98,128.04,127.69,127.7,58063.0,125.7246,125.7835,125.4397,125.4495,58063.0
2024-01-09 11:00:00,127.7,128.08,127.64,128.01,62591.0,125.4495,125.8228,125.3906,125.754,62591.0
2024-01-09 11:30:00,128.01,128.07,127.77,127.81,45577.0,125.754,125.813,125.5183,125.5576,45577.0
2024-01-09 12:00:00,127.77,127.79,127.61,127.7,40974.0,125.5183,125.5379,125.3611,125.4495,40974.0
2024-01-09 12:30:00,127.72,127.72,127.43,127.44,35451.0,125.4691,125.4691,125.1843,125.1941,35451.0
2024-01-09 13:00:00,127.44,127.59,127.34,127.36,27135.0,125.1941,125.3414,125.0958,125.1155,27135.0
2024-01-09 13:30:00,127.35,127.55,127.23,127.38,32763.0,125.1057,125.3021,124.9878,125.1351,32763.0
2024-01-09 14:00:00,127.4,127.56,127.14,127.15,35920.0,125.1548,125.312,124.8994,124.9092,35920.0
2024-01-09 14:30:00,127.16,127.2,126.97,127.13,41490.0,124.919,124.9583,124.7324,124.8895,41490.0
2024-01-09 15:00:00,127.13,127.19,126.85,126.85,42002.0,124.8895,124.9485,124.6145,124.6145,42002.0
2024-01-09 15:30:00,126.84,127.1,126.72,127.04,163649.0,124.6047,124.8601,124.4868,124.8011,163649.0
2024-01-10 09:30:00,127.22,127.46,126.5,126.64,69624.0,124.978,125.2137,124.2706,124.4082,69624.0
2024-01-10 10:00:00,126.64,126.81,126.38,126.63,58507.0,124.4082,124.5752,124.1528,124.3984,58507.0
2024-01-10 10:30:00,126.64,126.88,126.58,126.6,34663.0,124.4082,124.644,124.3492,124.3689,34663.0
2024-01-10 11:00:00,126.59,126.66,126.31,126.44,35298.0,124.3591,124.4278,124.084,124.2117,35298.0
2024-01-10 11:30:00,126.43,126.58,126.23,126.3,45276.0,124.2019,124.3492,124.0054,124.0742,45276.0
2024-01-10 12:00:00,126.32,126.44,126.18,126.44,42427.0,124.0938,124.2117,123.9563,124.2117,42427.0
2024-01-10 12:30:00,126.43,126.8,126.39,126.74,58593.0,124.2019,124.5654,124.1626,124.5064,58593.0
2024-01-10 13:00:00,126.75,126.85,126.68,126.77,23743.0,124.5162,124.6145,124.4475,124.5359,23743.0
2024-01-10 13:30:00,126.76,127.04,126.76,127.04,31540.0,124.5261,124.8011,124.5261,124.8011,31540.0
2024-01-10 14:00:00,127.03,127.29,126.98,127.25,30243.0,124.7913,125.0467,124.7422,125.0074,30243.0
2024-01-10 14:30:00,127.25,127.44,127.21,127.39,37863.0,125.0074,125.1941,124.9681,125.145,37863.0
2024-01-10 15:00:00,127.39,127.44,127.05,127.09,60889.0,125.145,125.1941,124.811,124.8502,60889.0
2024-01-10 15:30:00,127.08,127.69,127.04,127.61,333670.0,124.8404,125.4397,124.8011,125.3611,333670.0
2024-01-11 09:30:00,127.76,128.16,127.21,127.81,65995.0,125.5084,125.9014,124.9681,125.5576,65995.0
2024-01-11 10:00:00,127.73,127.77,126.56,126.73,56413.0,125.479,125.5183,124.3296,124.4966,56413.0
2024-01-11 10:30:00,126.74,126.74,126.27,126.36,76319.0,124.5064,124.5064,124.0447,124.1331,76319.0
2024-01-11 11:00:00,126.36,126.62,126.17,126.51,79247.0,124.1331,124.3885,123.9465,124.2805,79247.0
2024-01-11 11:30:00,126.53,126.73,126.46,126.5,72958.0,124.3001,124.4966,124.2314,124.2706,72958.0
2024-01-11 12:00:00,126.51,126.72,126.45,126.59,54145.0,124.2805,124.4868,124.2215,124.3591,54145.0
2024-01-11 12:30:00,126.62,126.87,126.61,126.65,56330.0,124.3885,124.6341,124.3787,124.418,56330.0
2024-01-11 13:00:00,126.65,126.86,126.64,126.81,29178.0,124.418,124.6243,124.4082,124.5752,29178.0
2024-01-11 13:30:00,126.83,126.96,126.75,126.93,26877.0,124.5948,124.7225,124.5162,124.6931,26877.0
2024-01-11 14:00:00,126.95,127.04,126.81,127.03,43966.0,124.7127,124.8011,124.5752,124.7913,43966.0
2024-01-11 14:30:00,127.04,127.1,126.85,126.99,41375.0,124.8011,124.8601,124.6145,124.752,41375.0
2024-01-11 15:00:00,127.02,127.03,126.62,126.76,53308.0,124.7815,124.7913,124.3885,124.5261,53308.0
2024-01-11 15:30:00,126.72,126.95,126.6,126.79,260422.0,124.4868,124.7127,124.3689,124.5555,260422.0
2024-01-12 09:30:00,127.31,127.89,127.18,127.38,102191.0,125.0664,125.6362,124.9387,125.1351,102191.0
2024-01-12 10:00:00,127.37,127.55,126.94,127.12,134731.0,125.1253,125.3021,124.7029,124.8797,134731.0
2024-01-12 10:30:00,127.12,127.29,126.74,126.81,93766.0,124.8797,125.0467,124.5064,124.5752,93766.0
2024-01-12 11:00:00,126.74,126.99,126.64,126.79,77308.0,124.5064,124.752,124.4082,124.5555,77308.0
2024-01-12 11:30:00,126.83,127.04,126.75,126.91,66787.0,124.5948,124.8011,124.5162,124.6734,66787.0
2024-01-12 12:00:00,126.91,127.3,126.8,127.3,60438.0,124.6734,125.0565,124.5654,125.0565,60438.0
2024-01-12 12:30:00,127.31,127.54,127.26,127.38,28158.0,125.0664,125.2923,125.0173,125.1351,28158.0
2024-01-12 13:00:00,127.37,127.44,127.17,127.17,18756.0,125.1253,125.1941,124.9288,124.9288,18756.0
2024-01-12 13:30:00,127.17,127.3,127.16,127.3,28285.0,124.9288,125.0565,124.919,125.0565,28285.0
2024-01-12 14:00:00,127.29,127.33,127.15,127.16,25507.0,125.0467,125.086,124.9092,124.919,25507.0
2024-01-12 14:30:00,127.17,127.18,126.77,126.88,39216.0,124.9288,124.9387,124.5359,124.644,39216.0
2024-01-12 15:00:00,126.87,126.95,126.68,126.8,44498.0,124.6341,124.7127,124.4475,124.5654,44498.0
2024-01-12 15:30:00,126.79,127.05,126.79,126.98,154554.0,124.5555,124.811,124.5555,124.7422,154554.0
2024-01-16 09:30:00,126.47,126.7,125.87,126.18,80442.0,124.2412,124.4671,123.6517,123.9563,80442.0
2024-01-16 10:00:00,126.22,126.7,126.12,126.54,60832.0,123.9956,124.4671,123.8973,124.3099,60832.0
2024-01-16 10:30:00,126.57,126.72,126.22,126.28,114254.0,124.3394,124.4868,123.9956,124.0545,114254.0
2024-01-16 11:00:00,126.27,126.84,126.05,126.68,66272.0,124.0447,124.6047,123.8286,124.4475,66272.0
2024-01-16 11:30:00,126.73,126.79,126.61,126.64,25059.0,124.4966,124.5555,124.3787,124.4082,25059.0
2024-01-16 12:00:00,126.64,126.75,126.58,126.6,26934.0,124.4082,124.5162,124.3492,124.3689,26934.0
2024-01-16 12:30:00,126.58,126.7,126.44,126.45,31906.0,124.3492,124.4671,124.2117,124.2215,31906.0
2024-01-16 13:00:00,126.42,126.66,126.31,126.34,50900.0,124.1921,124.4278,124.084,124.1135,50900.0
2024-01-16 13:30:00,126.36,126.39,126.05,126.17,46351.0,124.1331,124.1626,123.8286,123.9465,46351.0
2024-01-16 14:00:00,126.21,126.26,126.01,126.13,61044.0,123.9858,124.0349,123.7893,123.9072,61044.0
2024-01-16 14:30:00,126.1,126.12,125.84,126.09,68475.0,123.8777,123.8973,123.6223,123.8679,68475.0
2024-01-16 15:00:00,126.07,126.17,125.94,126.03,65125.0,123.8482,123.9465,123.7205,123.8089,65125.0
2024-01-16 15:30:00,126.03,126.14,125.87,126.02,332884.0,123.8089,123.917,123.6517,123.7991,332884.0
2024-01-17 09:30:00,125.13,126.28,124.64,126.14,110540.0,122.9248,124.0545,122.4434,123.917,110540.0
2024-01-17 10:00:00,126.16,126.23,125.38,125.66,65978.0,123.9366,124.0054,123.1704,123.4455,65978.0
2024-01-17 10:30:00,125.64,125.94,125.6,125.75,35535.0,123.4258,123.7205,123.3865,123.5339,35535.0
2024-01-17 11:00:00,125.78,125.97,125.74,125.86,32050.0,123.5633,123.75,123.524,123.6419,32050.0
2024-01-17 11:30:00,125.84,125.97,125.71,125.71,26826.0,123.6223,123.75,123.4946,123.4946,26826.0
2024-01-17 12:00:00,125.72,125.73,125.51,125.57,27308.0,123.5044,123.5142,123.2981,123.357,27308.0
2024-01-17 12:30:00,125.58,125.65,125.5,125.54,29583.0,123.3669,123.4356,123.2883,123.3276,29583.0
2024-01-17 13:00:00,125.54,125.59,125.24,125.32,46127.0,123.3276,123.3767,123.0329,123.1114,46127.0
2024-01-17 13:30:00,125.32,125.48,125.19,125.47,35455.0,123.1114,123.2686,122.9837,123.2588,35455.0
2024-01-17 14:00:00,125.48,125.8,125.47,125.69,45723.0,123.2686,123.583,123.2588,123.4749,45723.0
2024-01-17 14:30:00,125.73,125.76,125.55,125.56,34212.0,123.5142,123.5437,123.3374,123.3472,34212.0
2024-01-17 15:00:00,125.55,125.7,125.54,125.55,82363.0,123.3374,123.4847,123.3276,123.3374,82363.0
2024-01-17 15:30:00,125.54,125.95,125.5,125.83,174904.0,123.3276,123.7303,123.2883,123.6125,174904.0
2024-01-18 09:30:00,125.77,126.05,125.39,125.94,98621.0,123.5535,123.8286,123.1802,123.7205,98621.0
2024-01-18 10:00:00,125.94,126.6,125.94,126.55,98027.0,123.7205,124.3689,123.7205,124.3198,98027.0
2024-01-18 10:30:00,126.56,126.59,126.04,126.06,55021.0,124.3296,124.3591,123.8188,123.8384,55021.0
2024-01-18 11:00:00,126.05,126.22,125.97,126.09,48246.0,123.8286,123.9956,123.75,123.8679,48246.0
2024-01-18 11:30:00,126.11,126.19,125.8,125.89,50119.0,123.8875,123.9661,123.583,123.6714,50119.0
2024-01-18 12:00:00,125.9,125.9,125.62,125.84,58552.0,123.6812,123.6812,123.4062,123.6223,58552.0
2024-01-18 12:30:00,125.84,125.92,125.7,125.73,34278.0,123.6223,123.7009,123.4847,123.5142,34278.0
2024-01-18 13:00:00,125.73,125.95,125.62,125.91,49729.0,123.5142,123.7303,123.4062,123.691,49729.0
2024-01-18 13:30:00,125.9,125.96,125.85,125.91,50130.0,123.6812,123.7402,123.6321,123.691,50130.0
2024-01-18 14:00:00,125.91,126.12,125.89,126.06,99725.0,123.691,123.8973,123.6714,123.8384,99725.0
2024-01-18 14:30:00,126.08,126.16,125.87,126.12,69483.0,123.858,123.9366,123.6517,123.8973,69483.0
2024-01-18 15:00:00,126.14,126.43,126.13,126.4,79880.0,123.917,124.2019,123.9072,124.1724,79880.0
2024-01-18 15:30:00,126.4,126.76,126.37,126.59,365017.0,124.1724,124.5261,124.1429,124.3591,365017.0
2024-01-19 09:30:00,127.09,127.31,126.08,126.25,208578.0,124.8502,125.0664,123.858,124.0251,208578.0
2024-01-19 10:00:00,126.27,126.45,125.97,126.28,44376.0,124.0447,124.2215,123.75,124.0545,44376.0
2024-01-19 10:30:00,126.26,126.29,125.76,125.92,54882.0,124.0349,124.0643,123.5437,123.7009,54882.0
2024-01-19 11:00:00,125.96,126.28,125.88,125.9,60782.0,123.7402,124.0545,123.6616,123.6812,60782.0
2024-01-19 11:30:00,125.88,125.89,125.69,125.8,34839.0,123.6616,123.6714,123.4749,123.583,34839.0
2024-01-19 12:00:00,125.81,125.98,125.73,125.94,33390.0,123.5928,123.7598,123.5142,123.7205,33390.0
2024-01-19 12:30:00,125.97,126.28,125.97,126.28,43291.0,123.75,124.0545,123.75,124.0545,43291.0
2024-01-19 13:00:00,126.25,126.28,126.12,126.28,64481.0,124.0251,124.0545,123.8973,124.0545,64481.0
2024-01-19 13:30:00,126.29,126.62,126.29,126.6,36819.0,124.0643,124.3885,124.0643,124.3689,36819.0
2024-01-19 14:00:00,126.62,126.8,126.55,126.57,49323.0,124.3885,124.5654,124.3198,124.3394,49323.0
2024-01-19 14:30:00,126.58,126.74,126.38,126.69,66550.0,124.3492,124.5064,124.1528,124.4573,66550.0
2024-01-19 15:00:00,126.68,127.01,126.56,126.94,96616.0,124.4475,124.7717,124.3296,124.7029,96616.0
2024-01-19 15:30:00,126.93,127.04,126.28,126.43,468803.0,124.6931,124.8011,124.0545,124.2019,468803.0
2024-01-22 09:30:00,126.8,127.79,126.72,127.43,79577.0,124.5654,125.5379,124.4868,125.1843,79577.0
2024-01-22 10:00:00,127.49,127.7,127.21,127.7,73130.0,125.2432,125.4495,124.9681,125.4495,73130.0
2024-01-22 10:30:00,127.7,127.75,127.34,127.38,54565.0,125.4495,125.4986,125.0958,125.1351,54565.0
2024-01-22 11:00:00,127.36,127.68,127.23,127.58,53025.0,125.1155,125.4299,124.9878,125.3316,53025.0
2024-01-22 11:30:00,127.59,127.59,127.1,127.18,43129.0,125.3414,125.3414,124.8601,124.9387,43129.0
2024-01-22 12:00:00,127.2,127.34,127.16,127.32,32485.0,124.9583,125.0958,124.919,125.0762,32485.0
2024-01-22 12:30:00,127.34,127.34,127.04,127.07,34005.0,125.0958,125.0958,124.8011,124.8306,34005.0
2024-01-22 13:00:00,127.08,127.15,126.91,126.94,55057.0,124.8404,124.9092,124.6734,124.7029,55057.0
2024-01-22 13:30:00,126.95,127.2,126.94,127.12,64136.0,124.7127,124.9583,124.7029,124.8797,64136.0
2024-01-22 14:00:00,127.12,127.35,127.12,127.23,51509.0,124.8797,125.1057,124.8797,124.9878,51509.0
2024-01-22 14:30:00,127.23,127.29,127.07,127.17,64011.0,124.9878,125.0467,124.8306,124.9288,64011.0
2024-01-22 15:00:00,127.19,127.32,127.11,127.31,65798.0,124.9485,125.0762,124.8699,125.0664,65798.0
2024-01-22 15:30:00,127.32,127.33,127.12,127.31,293541.0,125.0762,125.086,124.8797,125.0664,293541.0
2024-01-23 09:30:00,127.13,127.35,126.77,127.29,52741.0,124.8895,125.1057,124.5359,125.0467,52741.0
2024-01-23 10:00:00,127.22,127.7,127.05,127.27,42096.0,124.978,125.4495,124.811,125.0271,42096.0
2024-01-23 10:30:00,127.25,127.44,127.12,127.39,42938.0,125.0074,125.1941,124.8797,125.145,42938.0
2024-01-23 11:00:00,127.41,127.61,127.41,127.51,21722.0,125.1646,125.3611,125.1646,125.2628,21722.0
2024-01-23 11:30:00,127.59,127.65,127.36,127.38,33135.0,125.3414,125.4004,125.1155,125.1351,33135.0
2024-01-23 12:00:00,127.38,127.38,127.15,127.23,36955.0,125.1351,125.1351,124.9092,124.9878,36955.0
2024-01-23 12:30:00,127.24,127.34,127.17,127.26,25418.0,124.9976,125.0958,124.9288,125.0173,25418.0
2024-01-23 13:00:00,127.25,127.25,126.98,127.08,41549.0,125.0074,125.0074,124.7422,124.8404,41549.0
2024-01-23 13:30:00,127.09,127.27,127.0,127.26,37556.0,124.8502,125.0271,124.7618,125.0173,37556.0
2024-01-23 14:00:00,127.27,127.3,127.12,127.17,32879.0,125.0271,125.0565,124.8797,124.9288,32879.0
2024-01-23 14:30:00,127.19,127.35,127.11,127.35,48594.0,124.9485,125.1057,124.8699,125.1057,48594.0
2024-01-23 15:00:00,127.36,127.4,127.24,127.29,42743.0,125.1155,125.1548,124.9976,125.0467,42743.0
2024-01-23 15:30:00,127.27,127.49,127.03,127.13,314276.0,125.0271,125.2432,124.7913,124.8895,314276.0
2024-01-24 09:30:00,127.58,127.58,126.75,126.92,55725.0,125.3316,125.3316,124.5162,124.6832,55725.0
2024-01-24 10:00:00,126.91,126.97,126.4,126.6,75308.0,124.6734,124.7324,124.1724,124.3689,75308.0
2024-01-24 10:30:00,126.62,126.85,126.38,126.38,51629.0,124.3885,124.6145,124.1528,124.1528,51629.0
2024-01-24 11:00:00,126.41,126.95,126.34,126.95,181391.0,124.1822,124.7127,124.1135,124.7127,181391.0
2024-01-24 11:30:00,126.92,126.92,126.64,126.81,40603.0,124.6832,124.6832,124.4082,124.5752,40603.0
2024-01-24 12:00:00,126.81,126.93,126.72,126.85,40005.0,124.5752,124.6931,124.4868,124.6145,40005.0
2024-01-24 12:30:00,126.86,127.01,126.78,127.01,51890.0,124.6243,124.7717,124.5457,124.7717,51890.0
2024-01-24 13:00:00,127.03,127.03,126.82,126.94,52691.0,124.7913,124.7913,124.585,124.7029,52691.0
2024-01-24 13:30:00,126.92,127.03,126.81,126.97,117913.0,124.6832,124.7913,124.5752,124.7324,117913.0
2024-01-24 14:00:00,126.99,127.29,126.99,127.12,51198.0,124.752,125.0467,124.752,124.8797,51198.0
2024-01-24 14:30:00,127.14,127.28,126.87,127.18,100514.0,124.8994,125.0369,124.6341,124.9387,100514.0
2024-01-24 15:00:00,127.19,127.3,126.92,126.98,61300.0,124.9485,125.0565,124.6832,124.7422,61300.0
2024-01-24 15:30:00,126.97,127.23,126.94,127.07,253385.0,124.7324,124.9878,124.7029,124.8306,253385.0
2024-01-25 09:30:00,127.49,127.72,126.77,127.04,129340.0,125.2432,125.4691,124.5359,124.8011,129340.0
2024-01-25 10:00:00,127.04,127.12,126.85,126.99,110603.0,124.8011,124.8797,124.6145,124.752,110603.0
2024-01-25 10:30:00,126.98,127.05,126.5,126.87,145931.0,124.7422,124.811,124.2706,124.6341,145931.0
2024-01-25 11:00:00,126.85,126.91,126.64,126.77,53343.0,124.6145,124.6734,124.4082,124.5359,53343.0
2024-01-25 11:30:00,126.75,126.79,126.56,126.77,44776.0,124.5162,124.5555,124.3296,124.5359,44776.0
2024-01-25 12:00:00,126.78,126.82,126.24,126.3,47805.0,124.5457,124.585,124.0152,124.0742,47805.0
2024-01-25 12:30:00,126.34,126.5,126.27,126.49,40483.0,124.1135,124.2706,124.0447,124.2608,40483.0
2024-01-25 13:00:00,126.52,126.79,126.52,126.66,49946.0,124.2903,124.5555,124.2903,124.4278,49946.0
2024-01-25 13:30:00,126.65,126.83,126.55,126.62,58356.0,124.418,124.5948,124.3198,124.3885,58356.0
2024-01-25 14:00:00,126.62,126.71,126.51,126.7,39415.0,124.3885,124.4769,124.2805,124.4671,39415.0
2024-01-25 14:30:00,126.68,126.78,126.55,126.66,37741.0,124.4475,124.5457,124.3198,124.4278,37741.0
2024-01-25 15:00:00,126.66,126.93,126.65,126.88,49518.0,124.4278,124.6931,124.418,124.644,49518.0
2024-01-25 15:30:00,126.89,127.32,126.87,127.32,218300.0,124.6538,125.0762,124.6341,125.0762,218300.0
2024-01-26 09:30:00,127.09,127.28,126.41,126.98,160281.0,124.8502,125.0369,124.1822,124.7422,160281.0
2024-01-26 10:00:00,126.96,126.96,126.35,126.5,112099.0,124.7225,124.7225,124.1233,124.2706,112099.0
2024-01-26 10:30:00,126.48,127.07,126.46,127.0,108560.0,124.251,124.8306,124.2314,124.7618,108560.0
2024-01-26 11:00:00,127.02,127.17,126.83,127.13,34568.0,124.7815,124.9288,124.5948,124.8895,34568.0
2024-01-26 11:30:00,127.11,127.61,126.92,127.61,90986.0,124.8699,125.3611,124.6832,125.3611,90986.0
2024-01-26 12:00:00,127.63,127.64,127.27,127.36,19932.0,125.3807,125.3906,125.0271,125.1155,19932.0
2024-01-26 12:30:00,127.35,127.35,127.01,127.05,23306.0,125.1057,125.1057,124.7717,124.811,23306.0
2024-01-26 13:00:00,127.04,127.07,126.92,127.01,15684.0,124.8011,124.8306,124.6832,124.7717,15684.0
2024-01-26 13:30:00,127.02,127.04,126.88,126.99,20906.0,124.7815,124.8011,124.644,124.752,20906.0
2024-01-26 14:00:00,127.0,127.1,126.96,127.05,19223.0,124.7618,124.8601,124.7225,124.811,19223.0
2024-01-26 14:30:00,127.06,127.3,127.01,127.29,25522.0,124.8208,125.0565,124.7717,125.0467,25522.0
2024-01-26 15:00:00,127.28,127.35,127.22,127.28,29135.0,125.0369,125.1057,124.978,125.0369,29135.0
2024-01-26 15:30:00,127.3,127.43,127.23,127.26,151565.0,125.0565,125.1843,124.9878,125.0173,151565.0
2024-01-29 09:30:00,127.19,127.97,126.84,127.97,83966.0,124.9485,125.7147,124.6047,125.7147,83966.0
2024-01-29 10:00:00,127.94,128.11,127.54,127.72,58001.0,125.6853,125.8523,125.2923,125.4691,58001.0
2024-01-29 10:30:00,127.71,127.81,127.45,127.5,92094.0,125.4593,125.5576,125.2039,125.253,92094.0
2024-01-29 11:00:00,127.48,127.63,127.38,127.53,57991.0,125.2334,125.3807,125.1351,125.2825,57991.0
2024-01-29 11:30:00,127.56,127.62,127.48,127.6,37284.0,125.312,125.3709,125.2334,125.3513,37284.0
2024-01-29 12:00:00,127.57,127.57,127.33,127.36,26171.0,125.3218,125.3218,125.086,125.1155,26171.0
2024-01-29 12:30:00,127.35,127.44,126.98,127.04,43804.0,125.1057,125.1941,124.7422,124.8011,43804.0
2024-01-29 13:00:00,127.03,127.07,126.89,127.03,50529.0,124.7913,124.8306,124.6538,124.7913,50529.0
2024-01-29 13:30:00,127.03,127.35,127.02,127.14,48336.0,124.7913,125.1057,124.7815,124.8994,48336.0
2024-01-29 14:00:00,127.14,127.27,127.13,127.19,47825.0,124.8994,125.0271,124.8895,124.9485,47825.0
2024-01-29 14:30:00,127.19,127.4,127.16,127.34,45687.0,124.9485,125.1548,124.919,125.0958,45687.0
2024-01-29 15:00:00,127.37,127.96,127.37,127.91,58487.0,125.1253,125.7049,125.1253,125.6558,58487.0
2024-01-29 15:30:00,127.92,128.2,127.82,128.19,220604.0,125.6656,125.9407,125.5674,125.9309,220604.0
2024-01-30 09:30:00,128.22,128.57,128.02,128.38,58826.0,125.9603,126.3042,125.7639,126.1175,58826.0
2024-01-30 10:00:00,128.37,128.67,128.24,128.66,33564.0,126.1077,126.4024,125.98,126.3926,33564.0
2024-01-30 10:30:00,128.66,129.05,128.61,129.01,57541.0,126.3926,126.7757,126.3435,126.7364,57541.0
2024-01-30 11:00:00,129.0,129.08,128.88,128.97,45736.0,126.7266,126.8052,126.6087,126.6971,45736.0
2024-01-30 11:30:00,128.97,129.33,128.9,129.19,42374.0,126.6971,127.0508,126.6284,126.9132,42374.0
2024-01-30 12:00:00,129.22,129.24,129.01,129.14,34951.0,126.9427,126.9624,126.7364,126.8641,34951.0
2024-01-30 12:30:00,129.14,129.37,129.13,129.14,40993.0,126.8641,127.0901,126.8543,126.8641,40993.0
2024-01-30 13:00:00,129.14,129.29,129.13,129.15,37966.0,126.8641,127.0115,126.8543,126.8739,37966.0
2024-01-30 13:30:00,129.16,129.25,129.02,129.18,45957.0,126.8838,126.9722,126.7462,126.9034,45957.0
2024-01-30 14:00:00,129.18,129.4,129.17,129.36,40353.0,126.9034,127.1195,126.8936,127.0802,40353.0
2024-01-30 14:30:00,129.36,129.37,129.17,129.32,36424.0,127.0802,127.0901,126.8936,127.0409,36424.0
2024-01-30 15:00:00,129.29,129.3,129.11,129.25,59751.0,127.0115,127.0213,126.8347,126.9722,59751.0
2024-01-30 15:30:00,129.25,129.28,128.96,129.02,193281.0,126.9722,127.0017,126.6873,126.7462,193281.0
2024-01-31 09:30:00,129.35,129.93,128.79,129.63,197848.0,127.0704,127.6402,126.5203,127.3455,197848.0
2024-01-31 10:00:00,129.6,129.79,129.09,129.32,92578.0,127.316,127.5027,126.815,127.0409,92578.0
2024-01-31 10:30:00,129.32,129.44,128.99,129.04,97915.0,127.0409,127.1588,126.7168,126.7659,97915.0
2024-01-31 11:00:00,129.06,129.12,128.78,128.87,39435.0,126.7855,126.8445,126.5105,126.5989,39435.0
2024-01-31 11:30:00,128.85,128.92,128.44,128.79,34714.0,126.5792,126.648,126.1765,126.5203,34714.0
2024-01-31 12:00:00,128.78,129.04,128.78,129.03,48206.0,126.5105,126.7659,126.5105,126.7561,48206.0
2024-01-31 12:30:00,129.03,129.08,128.72,128.83,46229.0,126.7561,126.8052,126.4515,126.5596,46229.0
2024-01-31 13:00:00,128.84,128.89,128.74,128.76,20185.0,126.5694,126.6185,126.4712,126.4908,20185.0
2024-01-31 13:30:00,128.76,128.78,128.55,128.62,55021.0,126.4908,126.5105,126.2845,126.3533,55021.0
2024-01-31 14:00:00,128.67,128.67,128.0,128.14,52810.0,126.4024,126.4024,125.7442,125.8817,52810.0
2024-01-31 14:30:00,128.14,128.62,127.74,127.81,55295.0,125.8817,126.3533,125.4888,125.5576,55295.0
2024-01-31 15:00:00,127.81,127.81,127.06,127.4,106838.0,125.5576,125.5576,124.8208,125.1548,106838.0
2024-01-31 15:30:00,127.37,127.63,127.0,127.25,281698.0,125.1253,125.3807,124.7618,125.0074,281698.0
2024-02-01 09:30:00,127.07,128.41,127.07,128.35,133064.0,124.8306,126.147,124.8306,126.088,133064.0
2024-02-01 10:00:00,128.35,128.57,127.73,128.16,62458.0,126.088,126.3042,125.479,125.9014,62458.0
2024-02-01 10:30:00,128.16,128.44,127.41,127.42,63414.0,125.9014,126.1765,125.1646,125.1744,63414.0
2024-02-01 11:00:00,127.41,128.26,127.15,128.26,124489.0,125.1646,125.9996,124.9092,125.9996,124489.0
2024-02-01 11:30:00,128.26,128.53,128.19,128.41,107498.0,125.9996,126.2649,125.9309,126.147,107498.0
2024-02-01 12:00:00,128.42,128.94,128.41,128.62,60298.0,126.1568,126.6676,126.147,126.3533,60298.0
2024-02-01 12:30:00,128.63,129.32,128.57,129.24,87989.0,126.3631,127.0409,126.3042,126.9624,87989.0
2024-02-01 13:00:00,129.28,129.5,129.08,129.43,65727.0,127.0017,127.2178,126.8052,127.149,65727.0
2024-02-01 13:30:00,129.44,129.69,129.25,129.31,95825.0,127.1588,127.4044,126.9722,127.0311,95825.0
2024-02-01 14:00:00,129.32,129.51,129.22,129.29,48137.0,127.0409,127.2276,126.9427,127.0115,48137.0
2024-02-01 14:30:00,129.31,129.64,129.19,129.52,68344.0,127.0311,127.3553,126.9132,127.2374,68344.0
2024-02-01 15:00:00,129.55,129.79,129.52,129.74,57806.0,127.2669,127.5027,127.2374,127.4535,57806.0
2024-02-01 15:30:00,129.75,129.86,129.54,129.7,269164.0,127.4634,127.5714,127.2571,127.4143,269164.0
2024-02-02 09:30:00,129.6,129.96,128.0,128.22,76032.0,127.316,127.6697,125.7442,125.9603,76032.0
2024-02-02 10:00:00,128.27,128.91,127.7,127.87,84185.0,126.0095,126.6382,125.4495,125.6165,84185.0
2024-02-02 10:30:00,127.94,128.47,127.68,128.27,52041.0,125.6853,126.2059,125.4299,126.0095,52041.0
2024-02-02 11:00:00,128.31,128.57,128.12,128.39,66864.0,126.0487,126.3042,125.8621,126.1273,66864.0
2024-02-02 11:30:00,128.42,128.81,128.41,128.46,76457.0,126.1568,126.5399,126.147,126.1961,76457.0
2024-02-02 12:00:00,128.45,128.62,128.23,128.62,52340.0,126.1863,126.3533,125.9702,126.3533,52340.0
2024-02-02 12:30:00,128.57,128.71,128.06,128.51,31279.0,126.3042,126.4417,125.8032,126.2452,31279.0
2024-02-02 13:00:00,128.54,128.67,128.41,128.47,34810.0,126.2747,126.4024,126.147,126.2059,34810.0
2024-02-02 13:30:00,128.45,128.86,128.43,128.78,26607.0,126.1863,126.5891,126.1666,126.5105,26607.0
2024-02-02 14:00:00,128.78,128.99,128.78,128.86,35869.0,126.5105,126.7168,126.5105,126.5891,35869.0
2024-02-02 14:30:00,128.84,129.19,128.84,129.15,55096.0,126.5694,126.9132,126.5694,126.8739,55096.0
2024-02-02 15:00:00,129.13,129.33,129.07,129.27,55729.0,126.8543,127.0508,126.7954,126.9918,55729.0
2024-02-02 15:30:00,129.27,129.29,128.67,128.67,203317.0,126.9918,127.0115,126.4024,126.4024,203317.0
2024-02-05 09:30:00,128.0,128.0,127.17,127.25,95217.0,125.7442,125.7442,124.9288,125.0074,95217.0
2024-02-05 10:00:00,127.13,127.13,126.52,126.86,63920.0,124.8895,124.8895,124.2903,124.6243,63920.0
2024-02-05 10:30:00,126.86,127.04,126.79,126.88,46884.0,124.6243,124.8011,124.5555,124.644,46884.0
2024-02-05 11:00:00,126.86,127.08,126.78,127.01,46428.0,124.6243,124.8404,124.5457,124.7717,46428.0
2024-02-05 11:30:00,127.02,127.11,126.93,127.05,60863.0,124.7815,124.8699,124.6931,124.811,60863.0
2024-02-05 12:00:00,127.02,127.06,126.86,126.99,30844.0,124.7815,124.8208,124.6243,124.752,30844.0
2024-02-05 12:30:00,127.05,127.16,126.98,127.08,26495.0,124.811,124.919,124.7422,124.8404,26495.0
2024-02-05 13:00:00,127.05,127.17,126.95,126.96,34190.0,124.811,124.9288,124.7127,124.7225,34190.0
2024-02-05 13:30:00,126.96,127.23,126.95,127.23,25163.0,124.7225,124.9878,124.7127,124.9878,25163.0
2024-02-05 14:00:00,127.22,127.32,127.09,127.23,42764.0,124.978,125.0762,124.8502,124.9878,42764.0
2024-02-05 14:30:00,127.25,127.38,127.16,127.25,62410.0,125.0074,125.1351,124.919,125.0074,62410.0
2024-02-05 15:00:00,127.24,127.31,126.97,127.27,63034.0,124.9976,125.0664,124.7324,125.0271,63034.0
2024-02-05 15:30:00,127.28,127.35,126.74,126.75,337490.0,125.0369,125.1057,124.5064,124.5162,337490.0
2024-02-06 09:30:00,126.72,127.15,126.4,126.52,98378.0,124.4868,124.9092,124.1724,124.2903,98378.0
2024-02-06 10:00:00,126.56,126.57,126.17,126.29,121674.0,124.3296,124.3394,123.9465,124.0643,121674.0
2024-02-06 10:30:00,126.29,126.34,126.13,126.17,127481.0,124.0643,124.1135,123.9072,123.9465,127481.0
2024-02-06 11:00:00,126.18,126.47,126.16,126.32,115597.0,123.9563,124.2412,123.9366,124.0938,115597.0
2024-02-06 11:30:00,126.34,126.4,125.72,125.75,100669.0,124.1135,124.1724,123.5044,123.5339,100669.0
2024-02-06 12:00:00,125.76,126.07,125.72,125.94,123954.0,123.5437,123.8482,123.5044,123.7205,123954.0
2024-02-06 12:30:00,125.95,126.19,125.88,126.1,91325.0,123.7303,123.9661,123.6616,123.8777,91325.0
2024-02-06 13:00:00,126.1,126.38,126.0,126.34,80354.0,123.8777,124.1528,123.7795,124.1135,80354.0
2024-02-06 13:30:00,126.33,126.53,126.31,126.35,74496.0,124.1036,124.3001,124.084,124.1233,74496.0
2024-02-06 14:00:00,126.34,126.4,126.05,126.21,100540.0,124.1135,124.1724,123.8286,123.9858,100540.0
2024-02-06 14:30:00,126.21,126.36,126.02,126.34,67304.0,123.9858,124.1331,123.7991,124.1135,67304.0
2024-02-06 15:00:00,126.34,126.57,126.2,126.33,110323.0,124.1135,124.3394,123.9759,124.1036,110323.0
2024-02-06 15:30:00,126.33,126.55,126.22,126.33,362299.0,124.1036,124.3198,123.9956,124.1036,362299.0
2024-02-07 09:30:00,126.63,127.62,126.36,127.48,77226.0,124.3984,125.3709,124.1331,125.2334,77226.0
2024-02-07 10:00:00,127.48,127.69,127.1,127.48,70353.0,125.2334,125.4397,124.8601,125.2334,70353.0
2024-02-07 10:30:00,127.53,127.58,127.24,127.33,73142.0,125.2825,125.3316,124.9976,125.086,73142.0
2024-02-07 11:00:00,127.33,127.63,127.22,127.27,55475.0,125.086,125.3807,124.978,125.0271,55475.0
2024-02-07 11:30:00,127.28,127.34,127.14,127.16,68372.0,125.0369,125.0958,124.8994,124.919,68372.0
2024-02-07 12:00:00,127.17,127.65,127.15,127.55,64391.0,124.9288,125.4004,124.9092,125.3021,64391.0
2024-02-07 12:30:00,127.54,127.9,127.45,127.62,79335.0,125.2923,125.646,125.2039,125.3709,79335.0
2024-02-07 13:00:00,127.62,127.85,127.6,127.78,45761.0,125.3709,125.5969,125.3513,125.5281,45761.0
2024-02-07 13:30:00,127.8,127.86,127.45,127.86,103313.0,125.5477,125.6067,125.2039,125.6067,103313.0
2024-02-07 14:00:00,127.87,128.19,127.87,128.0,70031.0,125.6165,125.9309,125.6165,125.7442,70031.0
2024-02-07 14:30:00,128.01,128.21,127.98,128.07,54523.0,125.754,125.9505,125.7246,125.813,54523.0
2024-02-07 15:00:00,128.07,128.17,127.82,127.89,98707.0,125.813,125.9112,125.5674,125.6362,98707.0
2024-02-07 15:30:00,127.9,128.14,127.84,128.13,381604.0,125.646,125.8817,125.587,125.8719,381604.0
2024-02-08 09:30:00,132.03,135.34,131.0,133.93,383293.0,129.7032,132.9549,128.6913,131.5697,383293.0
2024-02-08 10:00:00,133.96,134.79,133.65,134.45,269154.0,131.5992,132.4145,131.2946,132.0805,269154.0
2024-02-08 10:30:00,134.41,135.19,134.05,134.75,160576.0,132.0412,132.8075,131.6876,132.3753,160576.0
2024-02-08 11:00:00,134.71,134.93,134.16,134.81,141609.0,132.336,132.5521,131.7957,132.4342,141609.0
2024-02-08 11:30:00,134.81,135.11,133.63,134.8,107398.0,132.4342,132.7289,131.275,132.4244,107398.0
2024-02-08 12:00:00,134.8,135.56,134.79,135.16,142688.0,132.4244,133.171,132.4145,132.778,142688.0
2024-02-08 12:30:00,135.22,135.24,134.79,135.19,63395.0,132.837,132.8566,132.4145,132.8075,63395.0
2024-02-08 13:00:00,135.2,135.34,134.46,134.75,109943.0,132.8173,132.9549,132.0904,132.3753,109943.0
2024-02-08 13:30:00,134.74,135.41,134.67,135.36,513964.0,132.3654,133.0236,132.2967,132.9745,513964.0
2024-02-08 14:00:00,135.38,135.98,135.34,135.87,128831.0,132.9942,133.5836,132.9549,133.4755,128831.0
2024-02-08 14:30:00,135.89,135.97,135.49,135.73,74486.0,133.4952,133.5738,133.1022,133.338,74486.0
2024-02-08 15:00:00,135.69,135.81,135.17,135.22,106571.0,133.2987,133.4166,132.7879,132.837,106571.0
2024-02-08 15:30:00,135.22,135.49,133.42,134.12,1404297.0,132.837,133.1022,131.0687,131.7564,1404297.0
2024-02-09 09:30:00,134.51,135.74,132.92,135.03,432647.0,132.1395,133.3478,130.5775,132.6503,432647.0
2024-02-09 10:00:00,135.03,135.13,133.33,133.81,253340.0,132.6503,132.7486,130.9803,131.4518,253340.0
2024-02-09 10:30:00,133.82,134.51,133.78,134.46,189372.0,131.4616,132.1395,131.4223,132.0904,189372.0
2024-02-09 11:00:00,134.48,134.56,133.85,134.11,89120.0,132.11,132.1886,131.4911,131.7465,89120.0
2024-02-09 11:30:00,134.1,134.21,133.83,134.09,141354.0,131.7367,131.8448,131.4715,131.7269,141354.0
2024-02-09 12:00:00,134.09,134.23,133.83,134.11,58426.0,131.7269,131.8644,131.4715,131.7465,58426.0
2024-02-09 12:30:00,134.11,134.17,133.94,134.0,59853.0,131.7465,131.8055,131.5795,131.6385,59853.0
2024-02-09 13:00:00,133.99,134.23,133.96,134.12,40948.0,131.6286,131.8644,131.5992,131.7564,40948.0
2024-02-09 13:30:00,134.11,134.51,134.08,134.42,65762.0,131.7465,132.1395,131.7171,132.0511,65762.0
2024-02-09 14:00:00,134.41,134.82,134.36,134.82,114948.0,132.0412,132.444,131.9921,132.444,114948.0
2024-02-09 14:30:00,134.84,135.21,134.82,135.03,169920.0,132.4637,132.8271,132.444,132.6503,169920.0
2024-02-09 15:00:00,135.08,135.65,134.86,135.6,116830.0,132.6994,133.2594,132.4833,133.2103,116830.0
2024-02-09 15:30:00,135.6,135.69,135.17,135.46,550040.0,133.2103,133.2987,132.7879,133.0727,550040.0
2024-02-12 09:30:00,135.79,136.22,134.68,135.31,160981.0,133.3969,133.8193,132.3065,132.9254,160981.0
2024-02-12 10:00:00,135.33,136.03,135.11,135.87,75773.0,132.945,133.6327,132.7289,133.4755,75773.0
2024-02-12 10:30:00,135.9,135.98,135.57,135.92,67162.0,133.505,133.5836,133.1808,133.5246,67162.0
2024-02-12 11:00:00,135.91,136.2,135.74,136.0,103913.0,133.5148,133.7997,133.3478,133.6032,103913.0
2024-02-12 11:30:00,136.03,136.19,135.99,136.06,84058.0,133.6327,133.7899,133.5934,133.6622,84058.0
2024-02-12 12:00:00,136.06,136.07,135.78,135.92,46719.0,133.6622,133.672,133.3871,133.5246,46719.0
2024-02-12 12:30:00,135.95,136.17,135.85,135.92,54111.0,133.5541,133.7702,133.4559,133.5246,54111.0
2024-02-12 13:00:00,135.9,136.0,135.81,135.87,31901.0,133.505,133.6032,133.4166,133.4755,31901.0
2024-02-12 13:30:00,135.87,136.06,135.77,135.92,59215.0,133.4755,133.6622,133.3773,133.5246,59215.0
2024-02-12 14:00:00,135.91,136.02,135.46,135.49,37582.0,133.5148,133.6229,133.0727,133.1022,37582.0
2024-02-12 14:30:00,135.49,135.69,135.39,135.57,73666.0,133.1022,133.2987,133.004,133.1808,73666.0
2024-02-12 15:00:00,135.57,135.71,135.52,135.66,55575.0,133.1808,133.3183,133.1317,133.2692,55575.0
2024-02-12 15:30:00,135.66,135.69,135.42,135.48,336752.0,133.2692,133.2987,133.0334,133.0924,336752.0
2024-02-13 09:30:00,134.03,135.09,133.66,134.47,199201.0,131.6679,132.7093,131.3045,132.1002,199201.0
2024-02-13 10:00:00,134.47,134.74,134.36,134.55,110797.0,132.1002,132.3654,131.9921,132.1788,110797.0
2024-02-13 10:30:00,134.56,134.8,134.45,134.69,222164.0,132.1886,132.4244,132.0805,132.3163,222164.0
2024-02-13 11:00:00,134.67,134.82,134.45,134.72,115380.0,132.2967,132.444,132.0805,132.3458,115380.0
2024-02-13 11:30:00,134.74,135.12,134.73,134.96,149789.0,132.3654,132.7387,132.3556,132.5816,149789.0
2024-02-13 12:00:00,134.95,135.35,134.86,135.01,139963.0,132.5717,132.9647,132.4833,132.6307,139963.0
2024-02-13 12:30:00,134.98,135.03,134.71,134.72,57297.0,132.6012,132.6503,132.336,132.3458,57297.0
2024-02-13 13:00:00,134.72,134.88,134.54,134.74,93795.0,132.3458,132.503,132.169,132.3654,93795.0
2024-02-13 13:30:00,134.71,134.85,134.37,134.57,78623.0,132.336,132.4735,132.002,132.1984,78623.0
2024-02-13 14:00:00,134.58,134.62,134.12,134.3,152782.0,132.2083,132.2475,131.7564,131.9332,152782.0
2024-02-13 14:30:00,134.29,134.6,134.13,134.16,90608.0,131.9234,132.2279,131.7662,131.7957,90608.0
2024-02-13 15:00:00,134.16,134.4,133.98,134.4,106022.0,131.7957,132.0314,131.6188,132.0314,106022.0
2024-02-13 15:30:00,134.42,134.48,134.15,134.41,387837.0,132.0511,132.11,131.7858,132.0412,387837.0
2024-02-14 09:30:00,135.19,136.01,134.84,135.73,98891.0,132.8075,133.613,132.4637,133.338,98891.0
2024-02-14 10:00:00,135.75,136.03,135.42,135.9,66249.0,133.3576,133.6327,133.0334,133.505,66249.0
2024-02-14 10:30:00,135.88,136.06,135.65,135.7,67721.0,133.4853,133.6622,133.2594,133.3085,67721.0
2024-02-14 11:00:00,135.7,136.02,135.44,136.02,83883.0,133.3085,133.6229,133.0531,133.6229,83883.0
2024-02-14 11:30:00,136.0,136.03,135.68,135.78,60999.0,133.6032,133.6327,133.2889,133.3871,60999.0
2024-02-14 12:00:00,135.74,135.91,135.65,135.83,61122.0,133.3478,133.5148,133.2594,133.4362,61122.0
2024-02-14 12:30:00,135.83,136.03,135.76,135.96,56606.0,133.4362,133.6327,133.3675,133.5639,56606.0
2024-02-14 13:00:00,135.98,136.01,135.8,135.92,33102.0,133.5836,133.613,133.4068,133.5246,33102.0
2024-02-14 13:30:00,135.94,136.26,135.89,136.15,50693.0,133.5443,133.8586,133.4952,133.7506,50693.0
2024-02-14 14:00:00,136.18,136.24,135.79,136.19,71675.0,133.7801,133.839,133.3969,133.7899,71675.0
2024-02-14 14:30:00,136.21,136.23,135.93,136.19,76547.0,133.8095,133.8292,133.5345,133.7899,76547.0
2024-02-14 15:00:00,136.22,136.45,136.15,136.35,96807.0,133.8193,134.0453,133.7506,133.9471,96807.0
2024-02-14 15:30:00,136.35,136.73,136.21,136.58,330771.0,133.9471,134.3204,133.8095,134.173,330771.0
2024-02-15 09:30:00,136.93,137.74,136.68,137.67,101887.0,134.5168,135.3126,134.2712,135.2438,101887.0
2024-02-15 10:00:00,137.71,137.92,137.24,137.33,70619.0,135.2831,135.4894,134.8214,134.9098,70619.0
2024-02-15 10:30:00,137.29,137.53,136.85,137.21,60977.0,134.8705,135.1063,134.4382,134.7919,60977.0
2024-02-15 11:00:00,137.21,137.43,136.98,137.04,57028.0,134.7919,135.008,134.566,134.6249,57028.0
2024-02-15 11:30:00,137.01,137.33,136.86,137.24,49410.0,134.5954,134.9098,134.4481,134.8214,49410.0
2024-02-15 12:00:00,137.26,137.37,137.06,137.18,27813.0,134.841,134.9491,134.6445,134.7624,27813.0
2024-02-15 12:30:00,137.17,137.6,137.1,137.53,57101.0,134.7526,135.175,134.6838,135.1063,57101.0
2024-02-15 13:00:00,137.5,137.76,137.36,137.62,56439.0,135.0768,135.3322,134.9393,135.1947,56439.0
2024-02-15 13:30:00,137.64,137.68,137.3,137.62,152528.0,135.2143,135.2536,134.8803,135.1947,152528.0
2024-02-15 14:00:00,137.65,137.72,137.32,137.39,146162.0,135.2241,135.2929,134.9,134.9687,146162.0
2024-02-15 14:30:00,137.4,137.56,137.34,137.46,52249.0,134.9786,135.1357,134.9196,135.0375,52249.0
2024-02-15 15:00:00,137.44,137.46,137.19,137.33,82152.0,135.0178,135.0375,134.7723,134.9098,82152.0
2024-02-15 15:30:00,137.32,137.34,136.76,136.9,247505.0,134.9,134.9196,134.3498,134.4874,247505.0
2024-02-16 09:30:00,137.23,138.34,136.99,137.55,221723.0,134.8115,135.902,134.5758,135.1259,221723.0
2024-02-16 10:00:00,137.5,137.8,137.39,137.63,71670.0,135.0768,135.3715,134.9687,135.2045,71670.0
2024-02-16 10:30:00,137.63,137.7,137.25,137.27,53182.0,135.2045,135.2733,134.8312,134.8508,53182.0
2024-02-16 11:00:00,137.32,137.83,137.29,137.83,67522.0,134.9,135.401,134.8705,135.401,67522.0
2024-02-16 11:30:00,137.84,137.98,137.75,137.96,56443.0,135.4108,135.5483,135.3224,135.5287,56443.0
2024-02-16 12:00:00,137.95,138.13,137.87,138.11,74791.0,135.5189,135.6957,135.4403,135.676,74791.0
2024-02-16 12:30:00,138.11,138.11,137.85,137.96,43818.0,135.676,135.676,135.4206,135.5287,43818.0
2024-02-16 13:00:00,137.94,138.15,137.77,138.01,31073.0,135.509,135.7153,135.342,135.5778,31073.0
2024-02-16 13:30:00,138.02,138.1,137.94,138.07,32232.0,135.5876,135.6662,135.509,135.6367,32232.0
2024-02-16 14:00:00,138.09,138.22,138.04,138.13,63148.0,135.6564,135.7841,135.6073,135.6957,63148.0
2024-02-16 14:30:00,138.12,138.13,137.37,137.5,66454.0,135.6859,135.6957,134.9491,135.0768,66454.0
2024-02-16 15:00:00,137.5,137.64,137.29,137.53,88396.0,135.0768,135.2143,134.8705,135.1063,88396.0
2024-02-16 15:30:00,137.56,137.67,137.08,137.11,250606.0,135.1357,135.2438,134.6642,134.6937,250606.0
2024-02-20 09:30:00,136.23,136.88,136.09,136.46,264420.0,133.8292,134.4677,133.6916,134.0551,264420.0
2024-02-20 10:00:00,136.32,136.63,136.09,136.57,63832.0,133.9176,134.2221,133.6916,134.1632,63832.0
2024-02-20 10:30:00,136.55,136.74,136.37,136.72,111810.0,134.1435,134.3302,133.9667,134.3105,111810.0
2024-02-20 11:00:00,136.71,136.78,136.52,136.7,127122.0,134.3007,134.3695,134.1141,134.2909,127122.0
2024-02-20 11:30:00,136.72,136.74,136.07,136.1,84459.0,134.3105,134.3302,133.672,133.7015,84459.0
2024-02-20 12:00:00,136.09,136.39,135.94,136.34,105977.0,133.6916,133.9864,133.5443,133.9372,105977.0
2024-02-20 12:30:00,136.34,136.54,136.17,136.53,47315.0,133.9372,134.1337,133.7702,134.1239,47315.0
2024-02-20 13:00:00,136.54,136.74,136.45,136.52,33521.0,134.1337,134.3302,134.0453,134.1141,33521.0
2024-02-20 13:30:00,136.52,137.0,136.42,136.94,51912.0,134.1141,134.5856,134.0158,134.5267,51912.0
2024-02-20 14:00:00,136.93,136.97,136.75,136.96,38585.0,134.5168,134.5561,134.34,134.5463,38585.0
2024-02-20 14:30:00,136.93,137.15,136.93,137.11,43369.0,134.5168,134.733,134.5168,134.6937,43369.0
2024-02-20 15:00:00,137.13,137.15,136.71,136.86,63725.0,134.7133,134.733,134.3007,134.4481,63725.0
2024-02-20 15:30:00,136.9,136.92,136.3,136.43,419262.0,134.4874,134.507,133.8979,134.0256,419262.0
2024-02-21 09:30:00,136.01,136.37,135.42,136.12,110192.0,133.613,133.9667,133.0334,133.7211,110192.0
2024-02-21 10:00:00,136.13,136.56,136.05,136.26,71989.0,133.7309,134.1534,133.6523,133.8586,71989.0
2024-02-21 10:30:00,136.29,136.42,136.08,136.29,109797.0,133.8881,134.0158,133.6818,133.8881,109797.0
2024-02-21 11:00:00,136.33,136.76,136.32,136.46,39356.0,133.9274,134.3498,133.9176,134.0551,39356.0
2024-02-21 11:30:00,136.44,136.59,136.33,136.44,52118.0,134.0355,134.1828,133.9274,134.0355,52118.0
2024-02-21 12:00:00,136.44,136.48,136.24,136.31,40119.0,134.0355,134.0748,133.839,133.9078,40119.0
2024-02-21 12:30:00,136.31,136.43,136.14,136.36,38163.0,133.9078,134.0256,133.7408,133.9569,38163.0
2024-02-21 13:00:00,136.33,136.33,136.13,136.25,45976.0,133.9274,133.9274,133.7309,133.8488,45976.0
2024-02-21 13:30:00,136.25,136.32,136.02,136.19,101632.0,133.8488,133.9176,133.6229,133.7899,101632.0
2024-02-21 14:00:00,136.17,136.29,136.0,136.16,64053.0,133.7702,133.8881,133.6032,133.7604,64053.0
2024-02-21 14:30:00,136.18,136.26,135.95,136.16,75247.0,133.7801,133.8586,133.5541,133.7604,75247.0
2024-02-21 15:00:00,136.15,136.25,135.98,136.11,128396.0,133.7506,133.8488,133.5836,133.7113,128396.0
2024-02-21 15:30:00,136.13,137.12,136.1,136.68,862847.0,133.7309,134.7035,133.7015,134.2712,862847.0
2024-02-22 09:30:00,138.29,139.16,137.54,139.0,171437.0,135.8529,136.7075,135.1161,136.5504,171437.0
2024-02-22 10:00:00,139.04,139.25,138.78,139.17,121309.0,136.5897,136.7959,136.3342,136.7174,121309.0
2024-02-22 10:30:00,139.17,139.27,138.92,138.99,78727.0,136.7174,136.8156,136.4718,136.5405,78727.0
2024-02-22 11:00:00,138.99,139.03,138.77,138.96,82313.0,136.5405,136.5798,136.3244,136.5111,82313.0
2024-02-22 11:30:00,138.96,139.27,138.96,139.07,192397.0,136.5111,136.8156,136.5111,136.6191,192397.0
2024-02-22 12:00:00,139.06,139.17,139.0,139.05,108752.0,136.6093,136.7174,136.5504,136.5995,108752.0
2024-02-22 12:30:00,139.04,139.48,139.04,139.47,66504.0,136.5897,137.0219,136.5897,137.0121,66504.0
2024-02-22 13:00:00,139.47,139.83,139.26,139.83,99327.0,137.0121,137.3657,136.8058,137.3657,99327.0
2024-02-22 13:30:00,139.83,139.88,139.44,139.62,73759.0,137.3657,137.4148,136.9826,137.1594,73759.0
2024-02-22 14:00:00,139.64,139.92,139.61,139.91,103734.0,137.1791,137.4541,137.1496,137.4443,103734.0
2024-02-22 14:30:00,139.91,139.96,139.72,139.8,118009.0,137.4443,137.4934,137.2577,137.3363,118009.0
2024-02-22 15:00:00,139.78,139.99,139.54,139.62,123786.0,137.3166,137.5229,137.0808,137.1594,123786.0
2024-02-22 15:30:00,139.62,139.68,139.22,139.3,478350.0,137.1594,137.2184,136.7665,136.8451,478350.0
2024-02-23 09:30:00,139.43,139.78,139.29,139.72,71255.0,136.9728,137.3166,136.8352,137.2577,71255.0
2024-02-23 10:00:00,139.73,139.75,139.02,139.14,92831.0,137.2675,137.2871,136.57,136.6879,92831.0
2024-02-23 10:30:00,139.12,139.16,138.61,138.74,90635.0,136.6682,136.7075,136.1672,136.2949,90635.0
2024-02-23 11:00:00,138.74,138.95,138.57,138.91,48785.0,136.2949,136.5012,136.1279,136.4619,48785.0
2024-02-23 11:30:00,138.92,139.13,138.69,138.79,36193.0,136.4718,136.6781,136.2458,136.3441,36193.0
2024-02-23 12:00:00,138.81,138.83,138.61,138.69,40616.0,136.3637,136.3834,136.1672,136.2458,40616.0
2024-02-23 12:30:00,138.7,138.81,138.57,138.59,32761.0,136.2556,136.3637,136.1279,136.1476,32761.0
2024-02-23 13:00:00,138.59,138.59,138.36,138.44,38068.0,136.1476,136.1476,135.9216,136.0002,38068.0
2024-02-23 13:30:00,138.46,138.49,138.21,138.46,89616.0,136.0199,136.0493,135.7743,136.0199,89616.0
2024-02-23 14:00:00,138.46,138.47,138.05,138.08,54800.0,136.0199,136.0297,135.6171,135.6466,54800.0
2024-02-23 14:30:00,138.08,138.31,138.08,138.24,74887.0,135.6466,135.8725,135.6466,135.8037,74887.0
2024-02-23 15:00:00,138.23,138.71,138.2,138.62,61170.0,135.7939,136.2655,135.7645,136.1771,61170.0
2024-02-23 15:30:00,138.62,138.72,138.35,138.36,297148.0,136.1771,136.2753,135.9118,135.9216,297148.0
2024-02-26 09:30:00,138.45,138.93,138.28,138.62,72994.0,136.01,136.4816,135.843,136.1771,72994.0
2024-02-26 10:00:00,138.6,138.62,138.02,138.1,161343.0,136.1574,136.1771,135.5876,135.6662,161343.0
2024-02-26 10:30:00,138.11,138.44,137.9,138.05,119376.0,135.676,136.0002,135.4697,135.6171,119376.0
2024-02-26 11:00:00,138.07,138.2,137.88,137.98,77790.0,135.6367,135.7645,135.4501,135.5483,77790.0
2024-02-26 11:30:00,137.99,138.42,137.95,138.34,71095.0,135.5582,135.9806,135.5189,135.902,71095.0
2024-02-26 12:00:00,138.34,138.47,138.23,138.39,36661.0,135.902,136.0297,135.7939,135.9511,36661.0
2024-02-26 12:30:00,138.38,138.49,138.29,138.46,31412.0,135.9413,136.0493,135.8529,136.0199,31412.0
2024-02-26 13:00:00,138.46,138.75,138.31,138.31,78235.0,136.0199,136.3048,135.8725,135.8725,78235.0
2024-02-26 13:30:00,138.3,138.47,138.22,138.36,46033.0,135.8627,136.0297,135.7841,135.9216,46033.0
2024-02-26 14:00:00,138.38,138.4,138.09,138.31,42584.0,135.9413,135.9609,135.6564,135.8725,42584.0
2024-02-26 14:30:00,138.33,138.45,138.15,138.26,68950.0,135.8922,136.01,135.7153,135.8234,68950.0
2024-02-26 15:00:00,138.26,138.54,138.25,138.53,56312.0,135.8234,136.0985,135.8136,136.0886,56312.0
2024-02-26 15:30:00,138.53,138.58,137.81,137.91,413465.0,136.0886,136.1378,135.3813,135.4796,413465.0
2024-02-27 09:30:00,137.76,138.37,137.39,138.05,150107.0,135.3322,135.9315,134.9687,135.6171,150107.0
2024-02-27 10:00:00,138.05,138.19,137.96,138.16,457058.0,135.6171,135.7546,135.5287,135.7252,457058.0
2024-02-27 10:30:00,138.16,138.16,137.93,138.14,52691.0,135.7252,135.7252,135.4992,135.7055,52691.0
2024-02-27 11:00:00,138.13,138.16,137.96,138.03,61088.0,135.6957,135.7252,135.5287,135.5975,61088.0
2024-02-27 11:30:00,138.03,138.35,138.0,138.25,42578.0,135.5975,135.9118,135.568,135.8136,42578.0
2024-02-27 12:00:00,138.23,138.25,138.03,138.19,27051.0,135.7939,135.8136,135.5975,135.7546,27051.0
2024-02-27 12:30:00,138.19,138.35,138.15,138.25,26258.0,135.7546,135.9118,135.7153,135.8136,26258.0
2024-02-27 13:00:00,138.24,138.43,138.19,138.37,50206.0,135.8037,135.9904,135.7546,135.9315,50206.0
2024-02-27 13:30:00,138.38,138.63,138.35,138.48,44384.0,135.9413,136.1869,135.9118,136.0395,44384.0
2024-02-27 14:00:00,138.5,138.53,138.37,138.47,28445.0,136.0592,136.0886,135.9315,136.0297,28445.0
2024-02-27 14:30:00,138.47,138.74,138.42,138.71,48789.0,136.0297,136.2949,135.9806,136.2655,48789.0
2024-02-27 15:00:00,138.73,138.84,138.54,138.8,75009.0,136.2851,136.3932,136.0985,136.3539,75009.0
2024-02-27 15:30:00,138.8,138.96,138.62,138.63,265694.0,136.3539,136.5111,136.1771,136.1869,265694.0
2024-02-28 09:30:00,138.62,138.95,138.45,138.61,67094.0,136.1771,136.5012,136.01,136.1672,67094.0
2024-02-28 10:00:00,138.64,138.85,138.57,138.78,57073.0,136.1967,136.403,136.1279,136.3342,57073.0
2024-02-28 10:30:00,138.81,139.19,138.73,139.15,52619.0,136.3637,136.737,136.2851,136.6977,52619.0
2024-02-28 11:00:00,139.18,139.51,139.01,139.48,136690.0,136.7272,137.0514,136.5602,137.0219,136690.0
2024-02-28 11:30:00,139.48,139.69,139.37,139.55,35820.0,137.0219,137.2282,136.9138,137.0907,35820.0
2024-02-28 12:00:00,139.55,139.6,139.28,139.32,29310.0,137.0907,137.1398,136.8254,136.8647,29310.0
2024-02-28 12:30:00,139.3,139.46,139.21,139.34,38574.0,136.8451,137.0022,136.7567,136.8844,38574.0
2024-02-28 13:00:00,139.33,139.37,139.05,139.35,61061.0,136.8745,136.9138,136.5995,136.8942,61061.0
2024-02-28 13:30:00,139.4,139.47,139.29,139.42,32547.0,136.9433,137.0121,136.8352,136.963,32547.0
2024-02-28 14:00:00,139.43,139.45,139.19,139.22,39490.0,136.9728,136.9924,136.737,136.7665,39490.0
2024-02-28 14:30:00,139.2,139.31,139.1,139.19,64743.0,136.7468,136.8549,136.6486,136.737,64743.0
2024-02-28 15:00:00,139.2,139.3,139.07,139.22,50943.0,136.7468,136.8451,136.6191,136.7665,50943.0
2024-02-28 15:30:00,139.2,139.2,138.73,138.84,220368.0,136.7468,136.7468,136.2851,136.3932,220368.0
2024-02-29 09:30:00,139.0,139.73,138.86,139.38,89558.0,136.5504,137.2675,136.4128,136.9237,89558.0
2024-02-29 10:00:00,139.4,139.64,139.17,139.55,109603.0,136.9433,137.1791,136.7174,137.0907,109603.0
2024-02-29 10:30:00,139.56,139.56,139.06,139.27,57894.0,137.1005,137.1005,136.6093,136.8156,57894.0
2024-02-29 11:00:00,139.29,139.56,139.27,139.43,46177.0,136.8352,137.1005,136.8156,136.9728,46177.0
2024-02-29 11:30:00,139.42,139.43,138.86,138.98,21833.0,136.963,136.9728,136.4128,136.5307,21833.0
2024-02-29 12:00:00,138.97,139.06,138.81,138.91,22833.0,136.5209,136.6093,136.3637,136.4619,22833.0
2024-02-29 12:30:00,138.93,139.22,138.93,139.09,35955.0,136.4816,136.7665,136.4816,136.6388,35955.0
2024-02-29 13:00:00,139.1,139.12,138.84,138.86,35585.0,136.6486,136.6682,136.3932,136.4128,35585.0
2024-02-29 13:30:00,138.84,138.84,138.61,138.63,31811.0,136.3932,136.3932,136.1672,136.1869,31811.0
2024-02-29 14:00:00,138.62,138.7,138.47,138.49,46255.0,136.1771,136.2556,136.0297,136.0493,46255.0
2024-02-29 14:30:00,138.5,138.62,138.28,138.36,62988.0,136.0592,136.1771,135.843,135.9216,62988.0
2024-02-29 15:00:00,138.37,138.46,138.25,138.44,43301.0,135.9315,136.0199,135.8136,136.0002,43301.0
2024-02-29 15:30:00,138.46,138.62,138.28,138.3,345330.0,136.0199,136.1771,135.843,135.8627,345330.0
2024-03-01 09:30:00,138.07,138.45,137.22,137.88,71316.0,135.6367,136.01,134.8017,135.4501,71316.0
2024-03-01 10:00:00,138.0,138.12,137.74,138.06,32693.0,135.568,135.6859,135.3126,135.6269,32693.0
2024-03-01 10:30:00,138.06,138.44,137.9,138.25,40440.0,135.6269,136.0002,135.4697,135.8136,40440.0
2024-03-01 11:00:00,138.28,138.45,138.18,138.18,28383.0,135.843,136.01,135.7448,135.7448,28383.0
2024-03-01 11:30:00,138.19,138.3,137.78,138.11,33479.0,135.7546,135.8627,135.3519,135.676,33479.0
2024-03-01 12:00:00,138.12,138.55,138.03,138.44,48782.0,135.6859,136.1083,135.5975,136.0002,48782.0
2024-03-01 12:30:00,138.44,138.65,138.44,138.5,27753.0,136.0002,136.2065,136.0002,136.0592,27753.0
2024-03-01 13:00:00,138.46,138.48,138.34,138.47,27327.0,136.0199,136.0395,135.902,136.0297,27327.0
2024-03-01 13:30:00,138.47,138.47,138.16,138.35,26421.0,136.0297,136.0297,135.7252,135.9118,26421.0
2024-03-01 14:00:00,138.37,138.57,138.3,138.53,49170.0,135.9315,136.1279,135.8627,136.0886,49170.0
2024-03-01 14:30:00,138.56,138.6,138.4,138.5,35618.0,136.1181,136.1574,135.9609,136.0592,35618.0
2024-03-01 15:00:00,138.48,138.69,138.38,138.69,60220.0,136.0395,136.2458,135.9413,136.2458,60220.0
2024-03-01 15:30:00,138.7,138.74,138.5,138.55,159597.0,136.2556,136.2949,136.0592,136.1083,159597.0
2024-03-04 09:30:00,138.05,138.69,137.5,138.44,78556.0,135.6171,136.2458,135.0768,136.0002,78556.0
2024-03-04 10:00:00,138.39,138.54,138.12,138.54,35827.0,135.9511,136.0985,135.6859,136.0985,35827.0
2024-03-04 10:30:00,138.5,138.55,137.89,138.13,66075.0,136.0592,136.1083,135.4599,135.6957,66075.0
2024-03-04 11:00:00,138.11,138.15,137.77,137.86,55699.0,135.676,135.7153,135.342,135.4304,55699.0
2024-03-04 11:30:00,137.86,138.07,137.83,137.86,48474.0,135.4304,135.6367,135.401,135.4304,48474.0
2024-03-04 12:00:00,137.84,138.13,137.78,138.08,63919.0,135.4108,135.6957,135.3519,135.6466,63919.0
2024-03-04 12:30:00,138.09,138.16,137.98,138.1,44663.0,135.6564,135.7252,135.5483,135.6662,44663.0
2024-03-04 13:00:00,138.1,138.32,137.94,138.28,92426.0,135.6662,135.8823,135.509,135.843,92426.0
2024-03-04 13:30:00,138.28,138.4,138.07,138.18,36256.0,135.843,135.9609,135.6367,135.7448,36256.0
2024-03-04 14:00:00,138.18,138.21,138.0,138.12,55952.0,135.7448,135.7743,135.568,135.6859,55952.0
2024-03-04 14:30:00,138.13,138.44,138.11,138.25,42377.0,135.6957,136.0002,135.676,135.8136,42377.0
2024-03-04 15:00:00,138.24,138.34,138.18,138.22,62212.0,135.8037,135.902,135.7448,135.7841,62212.0
2024-03-04 15:30:00,138.21,138.35,137.97,138.07,278612.0,135.7743,135.9118,135.5385,135.6367,278612.0
2024-03-05 09:30:00,137.88,139.04,137.8,138.98,146452.0,135.4501,136.5897,135.3715,136.5307,146452.0
2024-03-05 10:00:00,138.99,139.18,138.71,138.84,85983.0,136.5405,136.7272,136.2655,136.3932,85983.0
2024-03-05 10:30:00,138.81,139.37,138.66,139.24,133222.0,136.3637,136.9138,136.2163,136.7861,133222.0
2024-03-05 11:00:00,139.28,139.83,139.2,139.69,99098.0,136.8254,137.3657,136.7468,137.2282,99098.0
2024-03-05 11:30:00,139.66,139.8,139.0,139.26,120256.0,137.1987,137.3363,136.5504,136.8058,120256.0
2024-03-05 12:00:00,139.25,139.31,139.01,139.25,72959.0,136.7959,136.8549,136.5602,136.7959,72959.0
2024-03-05 12:30:00,139.25,139.49,139.2,139.42,43909.0,136.7959,137.0317,136.7468,136.963,43909.0
2024-03-05 13:00:00,139.41,139.67,139.33,139.67,74396.0,136.9531,137.2085,136.8745,137.2085,74396.0
2024-03-05 13:30:00,139.64,139.8,139.59,139.6,62076.0,137.1791,137.3363,137.13,137.1398,62076.0
2024-03-05 14:00:00,139.62,139.64,139.38,139.47,56690.0,137.1594,137.1791,136.9237,137.0121,56690.0
2024-03-05 14:30:00,139.49,139.49,138.83,138.9,105716.0,137.0317,137.0317,136.3834,136.4521,105716.0
2024-03-05 15:00:00,138.93,139.17,138.87,138.94,110601.0,136.4816,136.7174,136.4226,136.4914,110601.0
2024-03-05 15:30:00,138.91,139.5,138.86,139.42,303033.0,136.4619,137.0415,136.4128,136.963,303033.0
2024-03-06 09:30:00,138.66,139.0,137.51,138.73,118064.0,136.2163,136.5504,135.0866,136.2851,118064.0
2024-03-06 10:00:00,138.64,138.9,137.99,138.65,130842.0,136.1967,136.4521,135.5582,136.2065,130842.0
2024-03-06 10:30:00,138.64,138.93,138.55,138.87,81138.0,136.1967,136.4816,136.1083,136.4226,81138.0
2024-03-06 11:00:00,138.86,139.15,138.81,139.07,89531.0,136.4128,136.6977,136.3637,136.6191,89531.0
2024-03-06 11:30:00,139.12,139.62,139.08,139.34,79722.0,136.6682,137.1594,136.6289,136.8844,79722.0
2024-03-06 12:00:00,139.34,139.61,139.21,139.59,39563.0,136.8844,137.1496,136.7567,137.13,39563.0
2024-03-06 12:30:00,139.59,139.76,139.36,139.44,31246.0,137.13,137.297,136.904,136.9826,31246.0
2024-03-06 13:00:00,139.43,139.8,139.36,139.71,32233.0,136.9728,137.3363,136.904,137.2478,32233.0
2024-03-06 13:30:00,139.71,139.71,139.0,139.27,27399.0,137.2478,137.2478,136.5504,136.8156,27399.0
2024-03-06 14:00:00,139.24,139.34,138.95,139.33,33015.0,136.7861,136.8844,136.5012,136.8745,33015.0
2024-03-06 14:30:00,139.35,139.39,138.99,139.12,41975.0,136.8942,136.9335,136.5405,136.6682,41975.0
2024-03-06 15:00:00,139.08,139.28,139.01,139.24,53243.0,136.6289,136.8254,136.5602,136.7861,53243.0
2024-03-06 15:30:00,139.24,139.57,139.17,139.45,200952.0,136.7861,137.1103,136.7174,136.9924,200952.0
2024-03-07 09:30:00,140.0,140.43,139.31,140.2,122245.0,137.5327,137.9552,136.8549,137.7292,122245.0
2024-03-07 10:00:00,140.23,140.35,139.87,140.28,41731.0,137.7587,137.8766,137.405,137.8078,41731.0
2024-03-07 10:30:00,140.28,140.28,139.97,140.0,51487.0,137.8078,137.8078,137.5033,137.5327,51487.0
2024-03-07 11:00:00,139.99,140.02,139.62,139.72,87763.0,137.5229,137.5524,137.1594,137.2577,87763.0
2024-03-07 11:30:00,139.65,139.65,139.36,139.39,51150.0,137.1889,137.1889,136.904,136.9335,51150.0
2024-03-07 12:00:00,139.38,139.46,138.9,138.9,145652.0,136.9237,137.0022,136.4521,136.4521,145652.0
2024-03-07 12:30:00,138.9,139.22,138.8,139.12,109956.0,136.4521,136.7665,136.3539,136.6682,109956.0
2024-03-07 13:00:00,139.12,139.26,138.91,138.97,44806.0,136.6682,136.8058,136.4619,136.5209,44806.0
2024-03-07 13:30:00,139.0,139.34,138.87,139.29,42124.0,136.5504,136.8844,136.4226,136.8352,42124.0
2024-03-07 14:00:00,139.3,139.31,138.95,138.98,33424.0,136.8451,136.8549,136.5012,136.5307,33424.0
2024-03-07 14:30:00,138.99,139.01,138.74,138.77,31958.0,136.5405,136.5602,136.2949,136.3244,31958.0
2024-03-07 15:00:00,138.75,138.76,138.47,138.47,36923.0,136.3048,136.3146,136.0297,136.0297,36923.0
2024-03-07 15:30:00,138.48,139.0,138.34,138.85,250241.0,136.0395,136.5504,135.902,136.403,250241.0
2024-03-08 09:30:00,138.18,139.64,138.18,139.63,46408.0,135.7448,137.1791,135.7448,137.1693,46408.0
2024-03-08 10:00:00,139.65,139.86,139.49,139.68,58320.0,137.1889,137.3952,137.0317,137.2184,58320.0
2024-03-08 10:30:00,139.71,139.81,139.4,139.46,76179.0,137.2478,137.3461,136.9433,137.0022,76179.0
2024-03-08 11:00:00,139.49,139.5,139.23,139.26,31095.0,137.0317,137.0415,136.7763,136.8058,31095.0
2024-03-08 11:30:00,139.28,139.38,138.94,138.98,34592.0,136.8254,136.9237,136.4914,136.5307,34592.0
2024-03-08 12:00:00,138.99,139.32,138.99,139.29,24886.0,136.5405,136.8647,136.5405,136.8352,24886.0
2024-03-08 12:30:00,139.27,139.42,139.07,139.24,31902.0,136.8156,136.963,136.6191,136.7861,31902.0
2024-03-08 13:00:00,139.25,139.32,139.14,139.15,25233.0,136.7959,136.8647,136.6879,136.6977,25233.0
2024-03-08 13:30:00,139.12,139.13,138.68,138.77,23123.0,136.6682,136.6781,136.236,136.3244,23123.0
2024-03-08 14:00:00,138.77,139.16,138.76,139.06,25771.0,136.3244,136.7075,136.3146,136.6093,25771.0
2024-03-08 14:30:00,139.1,139.55,139.09,139.33,28002.0,136.6486,137.0907,136.6388,136.8745,28002.0
2024-03-08 15:00:00,139.33,139.39,138.89,138.89,22616.0,136.8745,136.9335,136.4423,136.4423,22616.0
2024-03-08 15:30:00,138.93,139.12,138.58,138.66,137726.0,136.4816,136.6682,136.1378,136.2163,137726.0
2024-03-11 09:30:00,136.51,137.26,135.0,137.16,188495.0,134.1042,134.841,132.6208,134.7428,188495.0
2024-03-11 10:00:00,137.17,137.4,136.69,137.18,47651.0,134.7526,134.9786,134.2811,134.7624,47651.0
2024-03-11 10:30:00,137.15,137.38,136.77,137.34,70766.0,134.733,134.9589,134.3597,134.9196,70766.0
2024-03-11 11:00:00,137.33,137.36,136.99,137.02,50545.0,134.9098,134.9393,134.5758,134.6052,50545.0
2024-03-11 11:30:00,137.02,137.26,136.97,137.22,52103.0,134.6052,134.841,134.5561,134.8017,52103.0
2024-03-11 12:00:00,137.24,137.47,137.16,137.23,54680.0,134.8214,135.0473,134.7428,134.8115,54680.0
2024-03-11 12:30:00,137.26,137.44,137.24,137.3,60513.0,134.841,135.0178,134.8214,134.8803,60513.0
2024-03-11 13:00:00,137.27,137.33,136.9,137.21,42846.0,134.8508,134.9098,134.4874,134.7919,42846.0
2024-03-11 13:30:00,137.22,137.43,137.08,137.41,47510.0,134.8017,135.008,134.6642,134.9884,47510.0
2024-03-11 14:00:00,137.45,137.48,137.17,137.36,45477.0,135.0277,135.0571,134.7526,134.9393,45477.0
2024-03-11 14:30:00,137.36,137.49,137.26,137.41,66146.0,134.9393,135.067,134.841,134.9884,66146.0
2024-03-11 15:00:00,137.41,137.51,137.16,137.17,79675.0,134.9884,135.0866,134.7428,134.7526,79675.0
2024-03-11 15:30:00,137.16,137.31,136.88,136.96,360336.0,134.7428,134.8901,134.4677,134.5463,360336.0
2024-03-12 09:30:00,137.05,137.86,137.05,137.83,47589.0,134.6347,135.4304,134.6347,135.401,47589.0
2024-03-12 10:00:00,137.82,138.22,137.67,137.94,51675.0,135.3912,135.7841,135.2438,135.509,51675.0
2024-03-12 10:30:00,137.91,138.02,137.67,137.82,65212.0,135.4796,135.5876,135.2438,135.3912,65212.0
2024-03-12 11:00:00,137.85,137.86,137.48,137.52,61137.0,135.4206,135.4304,135.0571,135.0964,61137.0
2024-03-12 11:30:00,137.48,137.48,137.18,137.41,54515.0,135.0571,135.0571,134.7624,134.9884,54515.0
2024-03-12 12:00:00,137.41,137.63,137.19,137.23,48565.0,134.9884,135.2045,134.7723,134.8115,48565.0
2024-03-12 12:30:00,137.22,137.22,136.7,136.88,56779.0,134.8017,134.8017,134.2909,134.4677,56779.0
2024-03-12 13:00:00,136.89,137.02,136.64,136.83,50442.0,134.4775,134.6052,134.2319,134.4186,50442.0
2024-03-12 13:30:00,136.84,137.29,136.82,137.26,53717.0,134.4284,134.8705,134.4088,134.841,53717.0
2024-03-12 14:00:00,137.27,137.46,137.21,137.44,61451.0,134.8508,135.0375,134.7919,135.0178,61451.0
2024-03-12 14:30:00,137.45,137.53,137.18,137.45,67769.0,135.0277,135.1063,134.7624,135.0277,67769.0
2024-03-12 15:00:00,137.46,137.73,137.4,137.69,63838.0,135.0375,135.3027,134.9786,135.2634,63838.0
2024-03-12 15:30:00,137.7,137.7,136.94,136.98,279048.0,135.2733,135.2733,134.5267,134.566,279048.0
2024-03-13 09:30:00,136.97,137.71,136.74,137.13,59209.0,134.5561,135.2831,134.3302,134.7133,59209.0
2024-03-13 10:00:00,137.11,137.39,136.99,137.38,53585.0,134.6937,134.9687,134.5758,134.9589,53585.0
2024-03-13 10:30:00,137.34,137.36,136.8,137.23,62236.0,134.9196,134.9393,134.3891,134.8115,62236.0
2024-03-13 11:00:00,137.25,137.34,137.11,137.15,47296.0,134.8312,134.9196,134.6937,134.733,47296.0
2024-03-13 11:30:00,137.13,137.18,137.0,137.03,34956.0,134.7133,134.7624,134.5856,134.6151,34956.0
2024-03-13 12:00:00,137.03,137.35,136.88,137.15,39342.0,134.6151,134.9294,134.4677,134.733,39342.0
2024-03-13 12:30:00,137.16,137.41,137.08,137.11,40391.0,134.7428,134.9884,134.6642,134.6937,40391.0
2024-03-13 13:00:00,137.12,137.61,137.07,137.57,26472.0,134.7035,135.1849,134.6544,135.1456,26472.0
2024-03-13 13:30:00,137.56,137.6,137.39,137.6,25810.0,135.1357,135.175,134.9687,135.175,25810.0
2024-03-13 14:00:00,137.58,137.59,137.31,137.34,24609.0,135.1554,135.1652,134.8901,134.9196,24609.0
2024-03-13 14:30:00,137.34,137.41,137.23,137.3,32947.0,134.9196,134.9884,134.8115,134.8803,32947.0
2024-03-13 15:00:00,137.3,137.46,137.1,137.19,55611.0,134.8803,135.0375,134.6838,134.7723,55611.0
2024-03-13 15:30:00,137.2,137.52,137.17,137.48,227754.0,134.7821,135.0964,134.7526,135.0571,227754.0
2024-03-14 09:30:00,136.88,137.04,135.37,135.43,95961.0,134.9145,135.0722,133.4261,133.4853,95961.0
2024-03-14 10:00:00,135.49,135.83,135.32,135.7,52777.0,133.5444,133.8795,133.3769,133.7514,52777.0
2024-03-14 10:30:00,135.72,135.89,135.09,135.2,65851.0,133.7711,133.9387,133.1502,133.2586,65851.0
2024-03-14 11:00:00,135.21,135.54,135.2,135.39,50084.0,133.2684,133.5937,133.2586,133.4458,50084.0
2024-03-14 11:30:00,135.39,135.8,135.18,135.77,62455.0,133.4458,133.85,133.2389,133.8204,62455.0
2024-03-14 12:00:00,135.79,135.87,135.4,135.81,60146.0,133.8401,133.919,133.4557,133.8598,60146.0
2024-03-14 12:30:00,135.8,135.85,135.61,135.67,45811.0,133.85,133.8992,133.6627,133.7218,45811.0
2024-03-14 13:00:00,135.64,135.67,135.19,135.19,46288.0,133.6923,133.7218,133.2487,133.2487,46288.0
2024-03-14 13:30:00,135.14,135.5,134.99,135.45,59702.0,133.1994,133.5543,133.0516,133.505,59702.0
2024-03-14 14:00:00,135.46,135.54,135.37,135.46,74498.0,133.5148,133.5937,133.4261,133.5148,74498.0
2024-03-14 14:30:00,135.46,135.56,135.24,135.3,54007.0,133.5148,133.6134,133.298,133.3571,54007.0
2024-03-14 15:00:00,135.28,135.28,134.84,134.87,61663.0,133.3374,133.3374,132.9037,132.9333,61663.0
2024-03-14 15:30:00,134.88,135.51,134.61,135.5,378890.0,132.9432,133.5641,132.677,133.5543,378890.0
2024-03-15 09:30:00,134.21,135.92,134.17,134.89,485284.0,132.2828,133.9682,132.2434,132.953,485284.0
2024-03-15 10:00:00,134.91,135.58,134.51,135.36,91347.0,132.9727,133.6331,132.5785,133.4163,91347.0
2024-03-15 10:30:00,135.35,135.74,135.07,135.63,64502.0,133.4064,133.7908,133.1304,133.6824,64502.0
2024-03-15 11:00:00,135.61,135.69,135.33,135.53,58849.0,133.6627,133.7415,133.3867,133.5838,58849.0
2024-03-15 11:30:00,135.52,135.54,135.11,135.34,85656.0,133.574,133.5937,133.1699,133.3966,85656.0
2024-03-15 12:00:00,135.32,135.41,135.21,135.34,81345.0,133.3769,133.4656,133.2684,133.3966,81345.0
2024-03-15 12:30:00,135.33,135.39,134.89,134.93,83544.0,133.3867,133.4458,132.953,132.9925,83544.0
2024-03-15 13:00:00,134.93,135.08,134.75,135.02,77384.0,132.9925,133.1403,132.815,133.0812,77384.0
2024-03-15 13:30:00,135.02,135.29,134.97,135.29,74826.0,133.0812,133.3473,133.0319,133.3473,74826.0
2024-03-15 14:00:00,135.3,135.37,134.89,135.31,124510.0,133.3571,133.4261,132.953,133.367,124510.0
2024-03-15 14:30:00,135.3,135.45,135.1,135.14,119489.0,133.3571,133.505,133.16,133.1994,119489.0
2024-03-15 15:00:00,135.14,135.18,134.86,134.99,135881.0,133.1994,133.2389,132.9235,133.0516,135881.0
2024-03-15 15:30:00,135.0,135.03,134.5,134.67,685676.0,133.0614,133.091,132.5686,132.7362,685676.0
2024-03-18 09:30:00,135.12,135.63,134.49,134.96,84454.0,133.1797,133.6824,132.5588,133.022,84454.0
2024-03-18 10:00:00,135.0,135.0,134.55,134.59,70761.0,133.0614,133.0614,132.6179,132.6573,70761.0
2024-03-18 10:30:00,134.57,134.8,134.25,134.8,99391.0,132.6376,132.8643,132.3222,132.8643,99391.0
2024-03-18 11:00:00,134.8,134.93,134.6,134.93,52333.0,132.8643,132.9925,132.6672,132.9925,52333.0
2024-03-18 11:30:00,134.91,134.92,134.53,134.68,66890.0,132.9727,132.9826,132.5982,132.746,66890.0
2024-03-18 12:00:00,134.7,134.73,134.52,134.58,55233.0,132.7658,132.7953,132.5883,132.6475,55233.0
2024-03-18 12:30:00,134.59,134.74,134.4,134.67,53199.0,132.6573,132.8052,132.4701,132.7362,53199.0
2024-03-18 13:00:00,134.67,134.91,134.59,134.71,88878.0,132.7362,132.9727,132.6573,132.7756,88878.0
2024-03-18 13:30:00,134.73,134.73,134.21,134.32,105771.0,132.7953,132.7953,132.2828,132.3912,105771.0
2024-03-18 14:00:00,134.33,134.53,134.25,134.48,62613.0,132.4011,132.5982,132.3222,132.5489,62613.0
2024-03-18 14:30:00,134.49,134.54,134.17,134.37,69484.0,132.5588,132.6081,132.2434,132.4405,69484.0
2024-03-18 15:00:00,134.37,134.76,134.35,134.69,78641.0,132.4405,132.8249,132.4208,132.7559,78641.0
2024-03-18 15:30:00,134.69,134.84,134.33,134.39,339995.0,132.7559,132.9037,132.4011,132.4602,339995.0
2024-03-19 09:30:00,134.52,135.59,134.42,135.34,80044.0,132.5883,133.643,132.4898,133.3966,80044.0
2024-03-19 10:00:00,135.32,135.32,134.74,134.79,79448.0,133.3769,133.3769,132.8052,132.8545,79448.0
2024-03-19 10:30:00,134.84,135.33,134.77,135.15,62988.0,132.9037,133.3867,132.8348,133.2093,62988.0
2024-03-19 11:00:00,135.15,135.62,135.15,135.5,60046.0,133.2093,133.6725,133.2093,133.5543,60046.0
2024-03-19 11:30:00,135.49,135.92,135.49,135.81,119773.0,133.5444,133.9682,133.5444,133.8598,119773.0
2024-03-19 12:00:00,135.82,136.02,135.69,135.84,105192.0,133.8697,134.0668,133.7415,133.8894,105192.0
2024-03-19 12:30:00,135.84,136.06,135.78,135.96,86518.0,133.8894,134.1062,133.8302,134.0077,86518.0
2024-03-19 13:00:00,135.96,136.41,135.95,136.37,79999.0,134.0077,134.4512,133.9978,134.4118,79999.0
2024-03-19 13:30:00,136.37,136.42,136.16,136.35,68351.0,134.4118,134.4611,134.2048,134.3921,68351.0
2024-03-19 14:00:00,136.34,136.34,136.01,136.22,69518.0,134.3822,134.3822,134.0569,134.2639,69518.0
2024-03-19 14:30:00,136.23,136.51,136.21,136.24,138879.0,134.2738,134.5498,134.2541,134.2836,138879.0
2024-03-19 15:00:00,136.23,136.31,135.79,135.88,121353.0,134.2738,134.3526,133.8401,133.9288,121353.0
2024-03-19 15:30:00,135.87,135.92,135.35,135.59,630470.0,133.919,133.9682,133.4064,133.643,630470.0
2024-03-20 09:30:00,135.27,135.39,134.15,134.53,116313.0,133.3276,133.4458,132.2237,132.5982,116313.0
2024-03-20 10:00:00,134.52,135.2,134.46,135.0,57314.0,132.5883,133.2586,132.5292,133.0614,57314.0
2024-03-20 10:30:00,135.0,135.65,134.88,135.52,119026.0,133.0614,133.7021,132.9432,133.574,119026.0
2024-03-20 11:00:00,135.5,135.65,135.26,135.5,67848.0,133.5543,133.7021,133.3177,133.5543,67848.0
2024-03-20 11:30:00,135.5,135.64,135.28,135.42,55033.0,133.5543,133.6923,133.3374,133.4754,55033.0
2024-03-20 12:00:00,135.42,135.61,135.38,135.45,67388.0,133.4754,133.6627,133.436,133.505,67388.0
2024-03-20 12:30:00,135.45,136.0,135.27,135.96,100652.0,133.505,134.0471,133.3276,134.0077,100652.0
2024-03-20 13:00:00,135.96,135.96,135.32,135.32,51994.0,134.0077,134.0077,133.3769,133.3769,51994.0
2024-03-20 13:30:00,135.31,135.47,135.19,135.22,47369.0,133.367,133.5247,133.2487,133.2783,47369.0
2024-03-20 14:00:00,135.24,135.89,135.23,135.71,59838.0,133.298,133.9387,133.2881,133.7613,59838.0
2024-03-20 14:30:00,135.74,136.12,135.35,135.99,73176.0,133.7908,134.1654,133.4064,134.0372,73176.0
2024-03-20 15:00:00,136.0,136.42,135.99,136.26,95488.0,134.0471,134.4611,134.0372,134.3034,95488.0
2024-03-20 15:30:00,136.25,136.32,135.84,136.12,308178.0,134.2935,134.3625,133.8894,134.1654,308178.0
2024-03-21 09:30:00,136.37,137.15,135.93,137.07,78093.0,134.4118,135.1806,133.9781,135.1017,78093.0
2024-03-21 10:00:00,137.07,137.41,136.94,137.41,93130.0,135.1017,135.4368,134.9736,135.4368,93130.0
2024-03-21 10:30:00,137.42,138.27,137.28,138.27,102325.0,135.4467,136.2845,135.3087,136.2845,102325.0
2024-03-21 11:00:00,138.28,138.31,137.72,137.83,114475.0,136.2943,136.3239,135.7424,135.8508,114475.0
2024-03-21 11:30:00,137.81,138.57,137.78,138.36,104150.0,135.8311,136.5802,135.8015,136.3732,104150.0
2024-03-21 12:00:00,138.33,138.54,138.18,138.2,98401.0,136.3436,136.5506,136.1958,136.2155,98401.0
2024-03-21 12:30:00,138.21,138.65,138.2,138.46,84036.0,136.2254,136.659,136.2155,136.4718,84036.0
2024-03-21 13:00:00,138.48,138.48,138.19,138.3,54371.0,136.4915,136.4915,136.2056,136.3141,54371.0
2024-03-21 13:30:00,138.29,138.29,137.99,138.04,48150.0,136.3042,136.3042,136.0085,136.0578,48150.0
2024-03-21 14:00:00,138.02,138.33,138.0,138.3,56142.0,136.0381,136.3436,136.0184,136.3141,56142.0
2024-03-21 14:30:00,138.3,138.44,138.15,138.26,76530.0,136.3141,136.4521,136.1662,136.2746,76530.0
2024-03-21 15:00:00,138.26,138.37,138.03,138.34,86324.0,136.2746,136.3831,136.0479,136.3535,86324.0
2024-03-21 15:30:00,138.34,138.41,138.02,138.11,305137.0,136.3535,136.4225,136.0381,136.1268,305137.0
2024-03-22 09:30:00,138.25,138.39,137.13,137.34,140737.0,136.2648,136.4028,135.1609,135.3678,140737.0
2024-03-22 10:00:00,137.34,137.45,136.96,137.06,114553.0,135.3678,135.4763,134.9933,135.0919,114553.0
2024-03-22 10:30:00,137.07,137.26,136.97,137.1,89329.0,135.1017,135.289,135.0032,135.1313,89329.0
2024-03-22 11:00:00,137.12,137.29,136.86,137.22,92441.0,135.151,135.3186,134.8947,135.2496,92441.0
2024-03-22 11:30:00,137.21,137.3,136.88,136.93,86347.0,135.2397,135.3284,134.9145,134.9637,86347.0
2024-03-22 12:00:00,136.92,136.92,136.35,136.37,51450.0,134.9539,134.9539,134.3921,134.4118,51450.0
2024-03-22 12:30:00,136.37,136.55,136.22,136.31,49117.0,134.4118,134.5892,134.2639,134.3526,49117.0
2024-03-22 13:00:00,136.34,136.48,136.25,136.3,43998.0,134.3822,134.5202,134.2935,134.3428,43998.0
2024-03-22 13:30:00,136.29,136.5,136.25,136.38,43285.0,134.3329,134.5399,134.2935,134.4216,43285.0
2024-03-22 14:00:00,136.4,136.46,136.25,136.4,42349.0,134.4413,134.5005,134.2935,134.4413,42349.0
2024-03-22 14:30:00,136.41,136.5,136.32,136.46,47568.0,134.4512,134.5399,134.3625,134.5005,47568.0
2024-03-22 15:00:00,136.46,136.46,135.99,136.23,57142.0,134.5005,134.5005,134.0372,134.2738,57142.0
2024-03-22 15:30:00,136.24,136.47,136.07,136.22,221933.0,134.2836,134.5103,134.1161,134.2639,221933.0
2024-03-25 09:30:00,136.08,136.36,135.66,135.7,99500.0,134.1259,134.4019,133.712,133.7514,99500.0
2024-03-25 10:00:00,135.68,136.09,135.26,135.58,119511.0,133.7317,134.1358,133.3177,133.6331,119511.0
2024-03-25 10:30:00,135.58,135.98,135.4,135.88,59427.0,133.6331,134.0274,133.4557,133.9288,59427.0
2024-03-25 11:00:00,135.88,136.16,135.62,136.05,71618.0,133.9288,134.2048,133.6725,134.0964,71618.0
2024-03-25 11:30:00,136.07,136.22,135.98,136.13,69233.0,134.1161,134.2639,134.0274,134.1752,69233.0
2024-03-25 12:00:00,136.15,136.25,136.02,136.13,43039.0,134.1949,134.2935,134.0668,134.1752,43039.0
2024-03-25 12:30:00,136.13,136.15,136.02,136.07,31232.0,134.1752,134.1949,134.0668,134.1161,31232.0
2024-03-25 13:00:00,136.12,136.15,135.99,136.04,30804.0,134.1654,134.1949,134.0372,134.0865,30804.0
2024-03-25 13:30:00,136.03,136.11,135.92,136.1,36227.0,134.0767,134.1555,133.9682,134.1457,36227.0
2024-03-25 14:00:00,136.11,136.21,135.98,136.2,35820.0,134.1555,134.2541,134.0274,134.2442,35820.0
2024-03-25 14:30:00,136.17,136.21,136.01,136.1,55166.0,134.2146,134.2541,134.0569,134.1457,55166.0
2024-03-25 15:00:00,136.09,136.09,135.88,135.97,61628.0,134.1358,134.1358,133.9288,134.0175,61628.0
2024-03-25 15:30:00,135.97,136.19,135.75,135.81,263097.0,134.0175,134.2344,133.8007,133.8598,263097.0
2024-03-26 09:30:00,136.08,136.77,135.99,136.44,112236.0,134.1259,134.806,134.0372,134.4808,112236.0
2024-03-26 10:00:00,136.41,137.51,136.32,137.48,124280.0,134.4512,135.5354,134.3625,135.5058,124280.0
2024-03-26 10:30:00,137.47,137.89,137.34,137.68,60156.0,135.496,135.91,135.3678,135.703,60156.0
2024-03-26 11:00:00,137.69,137.74,137.43,137.7,145600.0,135.7128,135.7621,135.4566,135.7227,145600.0
2024-03-26 11:30:00,137.71,137.95,137.68,137.81,74979.0,135.7325,135.9691,135.703,135.8311,74979.0
2024-03-26 12:00:00,137.8,137.82,137.11,137.21,142390.0,135.8212,135.841,135.1412,135.2397,142390.0
2024-03-26 12:30:00,137.24,137.52,137.24,137.46,40092.0,135.2693,135.5453,135.2693,135.4861,40092.0
2024-03-26 13:00:00,137.47,137.52,137.21,137.28,27903.0,135.496,135.5453,135.2397,135.3087,27903.0
2024-03-26 13:30:00,137.29,137.48,137.28,137.46,43341.0,135.3186,135.5058,135.3087,135.4861,43341.0
2024-03-26 14:00:00,137.48,137.51,137.14,137.18,40491.0,135.5058,135.5354,135.1707,135.2101,40491.0
2024-03-26 14:30:00,137.19,137.35,137.04,137.34,43069.0,135.22,135.3777,135.0722,135.3678,43069.0
2024-03-26 15:00:00,137.33,137.35,137.14,137.19,46382.0,135.358,135.3777,135.1707,135.22,46382.0
2024-03-26 15:30:00,137.18,137.32,136.85,137.12,275656.0,135.2101,135.3481,134.8849,135.151,275656.0
2024-03-27 09:30:00,138.16,138.47,137.56,137.83,51684.0,136.1761,136.4816,135.5847,135.8508,51684.0
2024-03-27 10:00:00,137.78,137.79,136.84,136.98,30920.0,135.8015,135.8114,134.875,135.013,30920.0
2024-03-27 10:30:00,136.94,137.12,136.61,136.74,43722.0,134.9736,135.151,134.6483,134.7765,43722.0
2024-03-27 11:00:00,136.75,136.77,136.5,136.6,26800.0,134.7863,134.806,134.5399,134.6385,26800.0
2024-03-27 11:30:00,136.6,136.68,136.31,136.34,21870.0,134.6385,134.7173,134.3526,134.3822,21870.0
2024-03-27 12:00:00,136.31,136.48,136.15,136.44,26896.0,134.3526,134.5202,134.1949,134.4808,26896.0
2024-03-27 12:30:00,136.47,136.5,136.04,136.15,36655.0,134.5103,134.5399,134.0865,134.1949,36655.0
2024-03-27 13:00:00,136.19,136.29,136.08,136.23,56856.0,134.2344,134.3329,134.1259,134.2738,56856.0
2024-03-27 13:30:00,136.22,136.37,136.15,136.2,49785.0,134.2639,134.4118,134.1949,134.2442,49785.0
2024-03-27 14:00:00,136.19,136.53,136.19,136.48,33044.0,134.2344,134.5695,134.2344,134.5202,33044.0
2024-03-27 14:30:00,136.49,136.64,136.44,136.48,26156.0,134.5301,134.6779,134.4808,134.5202,26156.0
2024-03-27 15:00:00,136.48,136.67,136.32,136.63,48152.0,134.5202,134.7075,134.3625,134.668,48152.0
2024-03-27 15:30:00,136.63,137.12,136.62,137.02,222605.0,134.668,135.151,134.6582,135.0524,222605.0
2024-03-28 09:30:00,137.36,137.78,136.36,136.81,164011.0,135.3876,135.8015,134.4019,134.8455,164011.0
2024-03-28 10:00:00,136.83,137.24,136.71,136.81,43513.0,134.8652,135.2693,134.7469,134.8455,43513.0
2024-03-28 10:30:00,136.82,137.32,136.79,137.11,167539.0,134.8553,135.3481,134.8257,135.1412,167539.0
2024-03-28 11:00:00,137.13,137.4,137.0,137.27,320776.0,135.1609,135.427,135.0327,135.2989,320776.0
2024-03-28 11:30:00,137.28,137.56,137.16,137.49,108549.0,135.3087,135.5847,135.1904,135.5157,108549.0
2024-03-28 12:00:00,137.47,137.85,137.45,137.8,42947.0,135.496,135.8705,135.4763,135.8212,42947.0
2024-03-28 12:30:00,137.79,137.79,137.22,137.34,42868.0,135.8114,135.8114,135.2496,135.3678,42868.0
2024-03-28 13:00:00,137.33,137.65,137.16,137.62,44676.0,135.358,135.6734,135.1904,135.6438,44676.0
2024-03-28 13:30:00,137.63,137.63,137.31,137.31,41732.0,135.6537,135.6537,135.3383,135.3383,41732.0
2024-03-28 14:00:00,137.34,137.55,137.3,137.55,38365.0,135.3678,135.5748,135.3284,135.5748,38365.0
2024-03-28 14:30:00,137.54,137.64,137.28,137.59,46005.0,135.565,135.6635,135.3087,135.6143,46005.0
2024-03-28 15:00:00,137.61,137.9,137.55,137.86,50022.0,135.634,135.9198,135.5748,135.8804,50022.0
2024-03-28 15:30:00,137.87,137.94,137.34,137.38,240559.0,135.8902,135.9592,135.3678,135.4073,240559.0
2024-04-01 09:30:00,137.66,137.98,136.76,137.41,100415.0,135.6833,135.9987,134.7962,135.4368,100415.0
2024-04-01 10:00:00,137.37,137.37,136.6,136.7,61569.0,135.3974,135.3974,134.6385,134.737,61569.0
2024-04-01 10:30:00,136.7,136.75,136.41,136.42,53973.0,134.737,134.7863,134.4512,134.4611,53973.0
2024-04-01 11:00:00,136.43,136.56,136.27,136.55,75511.0,134.4709,134.599,134.3132,134.5892,75511.0
2024-04-01 11:30:00,136.55,136.63,136.45,136.5,69274.0,134.5892,134.668,134.4906,134.5399,69274.0
2024-04-01 12:00:00,136.47,136.63,136.42,136.61,36675.0,134.5103,134.668,134.4611,134.6483,36675.0
2024-04-01 12:30:00,136.59,136.78,136.55,136.61,27955.0,134.6286,134.8159,134.5892,134.6483,27955.0
2024-04-01 13:00:00,136.61,136.61,136.31,136.6,36401.0,134.6483,134.6483,134.3526,134.6385,36401.0
2024-04-01 13:30:00,136.59,136.62,136.45,136.5,31420.0,134.6286,134.6582,134.4906,134.5399,31420.0
2024-04-01 14:00:00,136.48,136.48,136.23,136.37,38918.0,134.5202,134.5202,134.2738,134.4118,38918.0
2024-04-01 14:30:00,136.36,136.73,136.33,136.72,65168.0,134.4019,134.7666,134.3724,134.7568,65168.0
2024-04-01 15:00:00,136.72,136.9,136.7,136.83,53038.0,134.7568,134.9342,134.737,134.8652,53038.0
2024-04-01 15:30:00,136.83,137.22,136.82,136.99,207187.0,134.8652,135.2496,134.8553,135.0229,207187.0
2024-04-02 09:30:00,136.87,136.98,136.02,136.6,83147.0,134.9046,135.013,134.0668,134.6385,83147.0
2024-04-02 10:00:00,136.63,136.99,136.52,136.9,68934.0,134.668,135.0229,134.5596,134.9342,68934.0
2024-04-02 10:30:00,136.91,137.3,136.87,136.93,55966.0,134.944,135.3284,134.9046,134.9637,55966.0
2024-04-02 11:00:00,136.91,137.19,136.77,137.09,80472.0,134.944,135.22,134.806,135.1214,80472.0
2024-04-02 11:30:00,137.06,137.2,136.72,136.91,44277.0,135.0919,135.2299,134.7568,134.944,44277.0
2024-04-02 12:00:00,136.91,137.06,136.77,136.95,33031.0,134.944,135.0919,134.806,134.9834,33031.0
2024-04-02 12:30:00,136.96,137.1,136.81,136.97,30881.0,134.9933,135.1313,134.8455,135.0032,30881.0
2024-04-02 13:00:00,136.99,137.15,136.94,137.0,59291.0,135.0229,135.1806,134.9736,135.0327,59291.0
2024-04-02 13:30:00,137.0,137.28,136.96,136.98,68899.0,135.0327,135.3087,134.9933,135.013,68899.0
2024-04-02 14:00:00,136.98,137.15,136.69,137.09,54665.0,135.013,135.1806,134.7272,135.1214,54665.0
2024-04-02 14:30:00,137.09,137.15,136.99,137.0,60845.0,135.1214,135.1806,135.0229,135.0327,60845.0
2024-04-02 15:00:00,137.0,137.27,136.92,137.21,55088.0,135.0327,135.2989,134.9539,135.2397,55088.0
2024-04-02 15:30:00,137.21,137.53,137.14,137.51,232200.0,135.2397,135.5551,135.1707,135.5354,232200.0
2024-04-03 09:30:00,137.33,138.05,137.09,137.73,140951.0,135.358,136.0677,135.1214,135.7522,140951.0
2024-04-03 10:00:00,137.74,138.16,137.12,137.15,130972.0,135.7621,136.1761,135.151,135.1806,130972.0
2024-04-03 10:30:00,137.11,137.23,136.82,137.12,96049.0,135.1412,135.2594,134.8553,135.151,96049.0
2024-04-03 11:00:00,137.14,137.4,136.95,137.2,88693.0,135.1707,135.427,134.9834,135.2299,88693.0
2024-04-03 11:30:00,137.21,137.24,136.85,136.97,66320.0,135.2397,135.2693,134.8849,135.0032,66320.0
2024-04-03 12:00:00,136.97,137.35,136.9,137.3,76956.0,135.0032,135.3777,134.9342,135.3284,76956.0
2024-04-03 12:30:00,137.29,137.29,136.94,136.94,68355.0,135.3186,135.3186,134.9736,134.9736,68355.0
2024-04-03 13:00:00,136.97,137.18,136.92,137.14,42051.0,135.0032,135.2101,134.9539,135.1707,42051.0
2024-04-03 13:30:00,137.15,137.34,137.08,137.29,55979.0,135.1806,135.3678,135.1116,135.3186,55979.0
2024-04-03 14:00:00,137.28,137.37,137.25,137.28,55272.0,135.3087,135.3974,135.2791,135.3087,55272.0
2024-04-03 14:30:00,137.28,137.35,136.92,136.94,94261.0,135.3087,135.3777,134.9539,134.9736,94261.0
2024-04-03 15:00:00,136.94,137.05,136.66,136.75,109021.0,134.9736,135.082,134.6976,134.7863,109021.0
2024-04-03 15:30:00,136.77,137.5,136.74,137.41,372413.0,134.806,135.5256,134.7765,135.4368,372413.0
2024-04-04 09:30:00,138.25,138.87,138.06,138.1,72565.0,136.2648,136.8759,136.0775,136.1169,72565.0
2024-04-04 10:00:00,138.09,138.19,137.52,137.84,66718.0,136.1071,136.2056,135.5453,135.8607,66718.0
2024-04-04 10:30:00,137.78,138.24,137.74,138.19,46125.0,135.8015,136.2549,135.7621,136.2056,46125.0
2024-04-04 11:00:00,138.22,138.43,138.08,138.24,39296.0,136.2352,136.4422,136.0972,136.2549,39296.0
2024-04-04 11:30:00,138.24,138.3,138.13,138.13,43663.0,136.2549,136.3141,136.1465,136.1465,43663.0
2024-04-04 12:00:00,138.13,138.35,138.06,138.11,24094.0,136.1465,136.3633,136.0775,136.1268,24094.0
2024-04-04 12:30:00,138.11,138.2,138.03,138.05,20490.0,136.1268,136.2155,136.0479,136.0677,20490.0
2024-04-04 13:00:00,138.04,138.18,138.03,138.03,18121.0,136.0578,136.1958,136.0479,136.0479,18121.0
2024-04-04 13:30:00,138.03,138.04,137.11,137.12,74546.0,136.0479,136.0578,135.1412,135.151,74546.0
2024-04-04 14:00:00,137.09,137.2,136.78,136.84,58106.0,135.1214,135.2299,134.8159,134.875,58106.0
2024-04-04 14:30:00,136.84,136.96,136.5,136.8,115814.0,134.875,134.9933,134.5399,134.8356,115814.0
2024-04-04 15:00:00,136.82,137.23,136.67,136.69,104079.0,134.8553,135.2594,134.7075,134.7272,104079.0
2024-04-04 15:30:00,136.67,136.81,136.25,136.7,274023.0,134.7075,134.8455,134.2935,134.737,274023.0
2024-04-05 09:30:00,136.74,136.98,136.06,136.49,95114.0,134.7765,135.013,134.1062,134.5301,95114.0
2024-04-05 10:00:00,136.51,136.68,136.24,136.37,60088.0,134.5498,134.7173,134.2836,134.4118,60088.0
2024-04-05 10:30:00,136.31,137.22,136.27,137.2,62327.0,134.3526,135.2496,134.3132,135.2299,62327.0
2024-04-05 11:00:00,137.23,137.27,136.86,137.27,43748.0,135.2594,135.2989,134.8947,135.2989,43748.0
2024-04-05 11:30:00,137.27,137.46,137.06,137.41,24480.0,135.2989,135.4861,135.0919,135.4368,24480.0
2024-04-05 12:00:00,137.43,137.6,137.43,137.47,25451.0,135.4566,135.6241,135.4566,135.496,25451.0
2024-04-05 12:30:00,137.46,137.62,137.36,137.58,35658.0,135.4861,135.6438,135.3876,135.6044,35658.0
2024-04-05 13:00:00,137.57,137.57,137.17,137.43,22172.0,135.5945,135.5945,135.2003,135.4566,22172.0
2024-04-05 13:30:00,137.43,137.52,137.2,137.29,24261.0,135.4566,135.5453,135.2299,135.3186,24261.0
2024-04-05 14:00:00,137.31,137.74,137.22,137.52,33821.0,135.3383,135.7621,135.2496,135.5453,33821.0
2024-04-05 14:30:00,137.5,137.59,137.11,137.26,40180.0,135.5256,135.6143,135.1412,135.289,40180.0
2024-04-05 15:00:00,137.26,137.4,137.22,137.35,35251.0,135.289,135.427,135.2496,135.3777,35251.0
2024-04-05 15:30:00,137.34,137.98,137.3,137.83,279873.0,135.3678,135.9987,135.3284,135.8508,279873.0
2024-04-08 09:30:00,138.2,138.2,136.95,137.12,58219.0,136.2155,136.2155,134.9834,135.151,58219.0
2024-04-08 10:00:00,137.11,137.32,136.88,137.31,56093.0,135.1412,135.3481,134.9145,135.3383,56093.0
2024-04-08 10:30:00,137.32,137.37,137.14,137.2,53962.0,135.3481,135.3974,135.1707,135.2299,53962.0
2024-04-08 11:00:00,137.21,137.39,137.1,137.26,57553.0,135.2397,135.4171,135.1313,135.289,57553.0
2024-04-08 11:30:00,137.28,137.34,137.07,137.25,57793.0,135.3087,135.3678,135.1017,135.2791,57793.0
2024-04-08 12:00:00,137.25,137.76,137.08,137.65,95494.0,135.2791,135.7818,135.1116,135.6734,95494.0
2024-04-08 12:30:00,137.66,137.74,137.5,137.74,46056.0,135.6833,135.7621,135.5256,135.7621,46056.0
2024-04-08 13:00:00,137.78,137.78,137.52,137.69,58072.0,135.8015,135.8015,135.5453,135.7128,58072.0
2024-04-08 13:30:00,137.67,137.67,137.49,137.66,42008.0,135.6931,135.6931,135.5157,135.6833,42008.0
2024-04-08 14:00:00,137.67,137.67,137.3,137.35,53337.0,135.6931,135.6931,135.3284,135.3777,53337.0
2024-04-08 14:30:00,137.35,137.37,137.18,137.22,56657.0,135.3777,135.3974,135.2101,135.2496,56657.0
2024-04-08 15:00:00,137.24,137.27,137.09,137.18,72241.0,135.2693,135.2989,135.1214,135.2101,72241.0
2024-04-08 15:30:00,137.17,137.27,136.79,136.9,262768.0,135.2003,135.2989,134.8257,134.9342,262768.0
2024-04-09 09:30:00,137.43,137.75,136.22,136.29,81697.0,135.4566,135.772,134.2639,134.3329,81697.0
2024-04-09 10:00:00,136.28,136.33,135.83,135.91,44101.0,134.3231,134.3724,133.8795,133.9584,44101.0
2024-04-09 10:30:00,135.85,135.88,134.98,135.37,69527.0,133.8992,133.9288,133.0417,133.4261,69527.0
2024-04-09 11:00:00,135.36,135.93,135.34,135.81,52873.0,133.4163,133.9781,133.3966,133.8598,52873.0
2024-04-09 11:30:00,135.82,136.07,135.77,136.03,51746.0,133.8697,134.1161,133.8204,134.0767,51746.0
2024-04-09 12:00:00,136.0,136.18,135.8,135.89,35636.0,134.0471,134.2245,133.85,133.9387,35636.0
2024-04-09 12:30:00,135.89,136.14,135.82,135.85,30690.0,133.9387,134.1851,133.8697,133.8992,30690.0
2024-04-09 13:00:00,135.87,136.04,135.79,135.92,61167.0,133.919,134.0865,133.8401,133.9682,61167.0
2024-04-09 13:30:00,135.94,136.02,135.59,135.61,50654.0,133.988,134.0668,133.643,133.6627,50654.0
2024-04-09 14:00:00,135.59,135.63,135.31,135.31,88441.0,133.643,133.6824,133.367,133.367,88441.0
2024-04-09 14:30:00,135.34,135.47,135.06,135.08,56205.0,133.3966,133.5247,133.1206,133.1403,56205.0
2024-04-09 15:00:00,135.07,135.31,134.74,135.27,138413.0,133.1304,133.367,132.8052,133.3276,138413.0
2024-04-09 15:30:00,135.29,135.34,134.54,135.07,469305.0,133.3473,133.3966,132.6081,133.1304,469305.0
2024-04-10 09:30:00,133.48,134.23,132.44,133.61,141664.0,131.5633,132.3025,130.5382,131.6914,141664.0
2024-04-10 10:00:00,133.56,134.7,133.49,134.69,62861.0,131.6421,132.7658,131.5731,132.7559,62861.0
2024-04-10 10:30:00,134.77,134.81,134.2,134.42,48885.0,132.8348,132.8742,132.2729,132.4898,48885.0
2024-04-10 11:00:00,134.42,134.43,134.05,134.43,46319.0,132.4898,132.4996,132.1251,132.4996,46319.0
2024-04-10 11:30:00,134.42,134.46,133.94,133.98,58942.0,132.4898,132.5292,132.0167,132.0561,58942.0
2024-04-10 12:00:00,133.99,134.03,133.85,133.86,45337.0,132.066,132.1054,131.928,131.9378,45337.0
2024-04-10 12:30:00,133.89,133.89,133.57,133.69,57481.0,131.9674,131.9674,131.652,131.7703,57481.0
2024-04-10 13:00:00,133.69,134.08,132.97,133.78,69296.0,131.7703,132.1547,131.0606,131.859,69296.0
2024-04-10 13:30:00,133.67,133.77,133.27,133.49,44697.0,131.7505,131.8491,131.3563,131.5731,44697.0
2024-04-10 14:00:00,133.54,133.66,133.16,133.16,34949.0,131.6224,131.7407,131.2479,131.2479,34949.0
2024-04-10 14:30:00,133.16,133.37,132.99,133.01,53487.0,131.2479,131.4549,131.0803,131.1,53487.0
2024-04-10 15:00:00,132.99,133.8,132.99,133.4,85477.0,131.0803,131.8787,131.0803,131.4844,85477.0
2024-04-10 15:30:00,133.4,133.41,132.91,132.95,374031.0,131.4844,131.4943,131.0015,131.0409,374031.0
2024-04-11 09:30:00,132.98,133.57,132.51,132.99,156190.0,131.0705,131.652,130.6072,131.0803,156190.0
2024-04-11 10:00:00,132.95,132.95,132.45,132.67,72895.0,131.0409,131.0409,130.5481,130.7649,72895.0
2024-04-11 10:30:00,132.67,133.04,132.54,132.57,130825.0,130.7649,131.1296,130.6368,130.6663,130825.0
2024-04-11 11:00:00,132.59,132.83,132.44,132.74,69999.0,130.6861,130.9226,130.5382,130.8339,69999.0
2024-04-11 11:30:00,132.73,132.78,132.41,132.66,57128.0,130.824,130.8733,130.5086,130.7551,57128.0
2024-04-11 12:00:00,132.66,132.71,132.34,132.34,82782.0,130.7551,130.8043,130.4396,130.4396,82782.0
2024-04-11 12:30:00,132.34,132.97,132.33,132.9,79705.0,130.4396,131.0606,130.4298,130.9916,79705.0
2024-04-11 13:00:00,132.94,133.7,132.88,133.5,47630.0,131.031,131.7801,130.9719,131.583,47630.0
2024-04-11 13:30:00,133.5,133.79,133.45,133.64,38425.0,131.583,131.8688,131.5337,131.721,38425.0
2024-04-11 14:00:00,133.63,134.1,133.61,133.86,78394.0,131.7111,132.1744,131.6914,131.9378,78394.0
2024-04-11 14:30:00,133.87,134.25,133.81,134.19,55559.0,131.9477,132.3222,131.8885,132.2631,55559.0
2024-04-11 15:00:00,134.21,134.33,133.82,134.01,67128.0,132.2828,132.4011,131.8984,132.0857,67128.0
2024-04-11 15:30:00,133.99,134.1,133.45,133.48,263030.0,132.066,132.1744,131.5337,131.5633,263030.0
2024-04-12 09:30:00,132.8,134.49,132.72,133.49,127982.0,130.893,132.5588,130.8142,131.5731,127982.0
2024-04-12 10:00:00,133.39,133.57,133.18,133.35,120649.0,131.4746,131.652,131.2676,131.4351,120649.0
2024-04-12 10:30:00,133.35,133.67,133.15,133.39,121569.0,131.4351,131.7505,131.238,131.4746,121569.0
2024-04-12 11:00:00,133.36,133.98,133.36,133.79,278622.0,131.445,132.0561,131.445,131.8688,278622.0
2024-04-12 11:30:00,133.79,133.97,133.52,133.53,122790.0,131.8688,132.0462,131.6027,131.6126,122790.0
2024-04-12 12:00:00,133.53,133.57,133.12,133.25,105332.0,131.6126,131.652,131.2084,131.3366,105332.0
2024-04-12 12:30:00,133.25,133.28,132.89,133.08,91428.0,131.3366,131.3661,130.9817,131.169,91428.0
2024-04-12 13:00:00,133.07,133.19,132.8,132.87,73853.0,131.1592,131.2774,130.893,130.962,73853.0
2024-04-12 13:30:00,132.87,133.3,132.79,133.08,71640.0,130.962,131.3859,130.8832,131.169,71640.0
2024-04-12 14:00:00,133.06,133.26,132.79,132.94,67083.0,131.1493,131.3464,130.8832,131.031,67083.0
2024-04-12 14:30:00,132.96,132.97,132.65,132.88,87549.0,131.0507,131.0606,130.7452,130.9719,87549.0
2024-04-12 15:00:00,132.87,133.19,132.7,132.96,139864.0,130.962,131.2774,130.7945,131.0507,139864.0
2024-04-12 15:30:00,132.95,133.65,132.9,133.56,439572.0,131.0409,131.7308,130.9916,131.6421,439572.0
2024-04-15 09:30:00,134.81,134.85,133.93,134.14,59606.0,132.8742,132.9136,132.0068,132.2138,59606.0
2024-04-15 10:00:00,134.11,134.2,132.86,132.92,89851.0,132.1842,132.2729,130.9522,131.0113,89851.0
2024-04-15 10:30:00,132.87,133.07,132.65,132.88,109699.0,130.962,131.1592,130.7452,130.9719,109699.0
2024-04-15 11:00:00,132.9,133.04,132.71,132.78,98930.0,130.9916,131.1296,130.8043,130.8733,98930.0
2024-04-15 11:30:00,132.79,133.12,132.71,132.97,29548.0,130.8832,131.2084,130.8043,131.0606,29548.0
2024-04-15 12:00:00,133.01,133.04,132.46,132.5,38622.0,131.1,131.1296,130.5579,130.5973,38622.0
2024-04-15 12:30:00,132.44,132.45,132.06,132.28,58386.0,130.5382,130.5481,130.1637,130.3805,58386.0
2024-04-15 13:00:00,132.26,132.27,131.33,131.39,45811.0,130.3608,130.3707,129.4441,129.5033,45811.0
2024-04-15 13:30:00,131.36,131.36,130.58,130.97,115738.0,129.4737,129.4737,128.7049,129.0893,115738.0
2024-04-15 14:00:00,130.95,130.98,130.37,130.38,78629.0,129.0696,129.0992,128.4979,128.5078,78629.0
2024-04-15 14:30:00,130.37,130.84,130.31,130.56,61625.0,128.4979,128.9612,128.4388,128.6852,61625.0
2024-04-15 15:00:00,130.55,130.61,130.16,130.55,60284.0,128.6753,128.7345,128.291,128.6753,60284.0
2024-04-15 15:30:00,130.56,130.74,130.25,130.55,241682.0,128.6852,128.8626,128.3797,128.6753,241682.0
2024-04-16 09:30:00,130.6,130.91,129.93,130.35,66686.0,128.7246,129.0302,128.0643,128.4782,66686.0
2024-04-16 10:00:00,130.32,130.34,129.56,129.67,59421.0,128.4487,128.4684,127.6996,127.808,59421.0
2024-04-16 10:30:00,129.62,130.11,129.46,129.79,69849.0,127.7587,128.2417,127.601,127.9263,69849.0
2024-04-16 11:00:00,129.77,130.22,129.73,130.09,144939.0,127.9066,128.3501,127.8671,128.222,144939.0
2024-04-16 11:30:00,130.09,130.73,129.87,130.44,94315.0,128.222,128.8528,128.0051,128.5669,94315.0
2024-04-16 12:00:00,130.39,130.88,130.26,130.82,78845.0,128.5176,129.0006,128.3895,128.9415,78845.0
2024-04-16 12:30:00,130.82,131.16,130.76,131.04,153288.0,128.9415,129.2766,128.8823,129.1583,153288.0
2024-04-16 13:00:00,131.07,131.07,130.72,130.91,174847.0,129.1879,129.1879,128.8429,129.0302,174847.0
2024-04-16 13:30:00,130.9,131.01,130.36,130.84,164146.0,129.0203,129.1287,128.4881,128.9612,164146.0
2024-04-16 14:00:00,130.81,131.31,130.18,130.48,135122.0,128.9316,129.4244,128.3107,128.6064,135122.0
2024-04-16 14:30:00,130.48,131.01,130.43,131.0,93123.0,128.6064,129.1287,128.5571,129.1189,93123.0
2024-04-16 15:00:00,130.96,131.05,130.78,130.97,71867.0,129.0795,129.1682,128.902,129.0893,71867.0
2024-04-16 15:30:00,130.95,130.95,129.86,129.9,271239.0,129.0696,129.0696,127.9953,128.0347,271239.0
2024-04-17 09:30:00,132.0,132.0,130.21,131.69,168505.0,130.1045,130.1045,128.3402,129.799,168505.0
2024-04-17 10:00:00,131.68,131.91,131.26,131.7,116997.0,129.7891,130.0158,129.3752,129.8088,116997.0
2024-04-17 10:30:00,131.62,131.63,130.85,131.04,54709.0,129.73,129.7398,128.971,129.1583,54709.0
2024-04-17 11:00:00,131.06,131.19,130.43,130.44,124296.0,129.178,129.3062,128.5571,128.5669,124296.0
2024-04-17 11:30:00,130.37,130.46,130.1,130.4,59307.0,128.4979,128.5866,128.2318,128.5275,59307.0
2024-04-17 12:00:00,130.38,130.46,130.0,130.4,70784.0,128.5078,128.5866,128.1332,128.5275,70784.0
2024-04-17 12:30:00,130.39,130.49,130.12,130.13,221604.0,128.5176,128.6162,128.2515,128.2614,221604.0
2024-04-17 13:00:00,130.13,130.77,130.11,130.72,80894.0,128.2614,128.8922,128.2417,128.8429,80894.0
2024-04-17 13:30:00,130.73,130.78,130.48,130.72,63458.0,128.8528,128.902,128.6064,128.8429,63458.0
2024-04-17 14:00:00,130.68,130.89,130.63,130.74,65769.0,128.8035,129.0105,128.7542,128.8626,65769.0
2024-04-17 14:30:00,130.78,131.27,130.7,130.75,57494.0,128.902,129.385,128.8232,128.8725,57494.0
2024-04-17 15:00:00,130.74,130.78,130.42,130.54,79667.0,128.8626,128.902,128.5472,128.6655,79667.0
2024-04-17 15:30:00,130.56,130.92,130.44,130.74,314406.0,128.6852,129.04,128.5669,128.8626,314406.0
2024-04-18 09:30:00,131.5,131.5,130.18,130.61,80462.0,129.6117,129.6117,128.3107,128.7345,80462.0
2024-04-18 10:00:00,130.64,130.9,130.45,130.88,72995.0,128.7641,129.0203,128.5768,129.0006,72995.0
2024-04-18 10:30:00,130.89,131.36,130.83,131.26,61282.0,129.0105,129.4737,128.9513,129.3752,61282.0
2024-04-18 11:00:00,131.28,131.4,131.22,131.29,42255.0,129.3949,129.5131,129.3357,129.4047,42255.0
2024-04-18 11:30:00,131.33,131.5,131.15,131.42,81246.0,129.4441,129.6117,129.2667,129.5329,81246.0
2024-04-18 12:00:00,131.42,131.5,131.27,131.38,59540.0,129.5329,129.6117,129.385,129.4934,59540.0
2024-04-18 12:30:00,131.39,131.44,130.78,130.81,98626.0,129.5033,129.5526,128.902,128.9316,98626.0
2024-04-18 13:00:00,130.82,130.98,130.31,130.67,37286.0,128.9415,129.0992,128.4388,128.7936,37286.0
2024-04-18 13:30:00,130.62,130.64,130.25,130.56,67951.0,128.7443,128.7641,128.3797,128.6852,67951.0
2024-04-18 14:00:00,130.56,130.98,130.42,130.73,51558.0,128.6852,129.0992,128.5472,128.8528,51558.0
2024-04-18 14:30:00,130.73,130.88,130.53,130.83,91760.0,128.8528,129.0006,128.6556,128.9513,91760.0
2024-04-18 15:00:00,130.91,131.14,130.83,130.9,120894.0,129.0302,129.2569,128.9513,129.0203,120894.0
2024-04-18 15:30:00,130.92,131.24,130.76,130.98,247943.0,129.04,129.3554,128.8823,129.0992,247943.0
2024-04-19 09:30:00,131.37,131.66,130.74,131.59,186229.0,129.4836,129.7694,128.8626,129.7004,186229.0
2024-04-19 10:00:00,131.6,131.78,131.14,131.47,42979.0,129.7103,129.8877,129.2569,129.5821,42979.0
2024-04-19 10:30:00,131.43,131.49,130.95,130.97,79980.0,129.5427,129.6019,129.0696,129.0893,79980.0
2024-04-19 11:00:00,130.95,131.02,130.7,130.92,79926.0,129.0696,129.1386,128.8232,129.04,79926.0
2024-04-19 11:30:00,130.88,131.04,130.62,130.73,47388.0,129.0006,129.1583,128.7443,128.8528,47388.0
2024-04-19 12:00:00,130.74,130.87,130.39,130.39,28715.0,128.8626,128.9908,128.5176,128.5176,28715.0
2024-04-19 12:30:00,130.39,130.63,130.24,130.5,55366.0,128.5176,128.7542,128.3698,128.6261,55366.0
2024-04-19 13:00:00,130.5,130.66,130.45,130.5,33082.0,128.6261,128.7838,128.5768,128.6261,33082.0
2024-04-19 13:30:00,130.46,130.91,130.45,130.88,48619.0,128.5866,129.0302,128.5768,129.0006,48619.0
2024-04-19 14:00:00,130.87,130.87,130.5,130.5,43799.0,128.9908,128.9908,128.6261,128.6261,43799.0
2024-04-19 14:30:00,130.49,130.77,130.38,130.77,25875.0,128.6162,128.8922,128.5078,128.8922,25875.0
2024-04-19 15:00:00,130.74,130.87,130.43,130.72,57450.0,128.8626,128.9908,128.5571,128.8429,57450.0
2024-04-19 15:30:00,130.72,131.25,130.66,131.21,157405.0,128.8429,129.3653,128.7838,129.3259,157405.0
2024-04-22 09:30:00,132.1,132.37,131.44,131.91,82454.0,130.2031,130.4692,129.5526,130.0158,82454.0
2024-04-22 10:00:00,131.95,132.14,131.82,131.88,115603.0,130.0552,130.2425,129.9271,129.9863,115603.0
2024-04-22 10:30:00,131.91,131.98,131.48,131.53,62578.0,130.0158,130.0848,129.592,129.6413,62578.0
2024-04-22 11:00:00,131.51,131.57,131.26,131.4,41576.0,129.6216,129.6807,129.3752,129.5131,41576.0
2024-04-22 11:30:00,131.39,131.55,131.11,131.43,51366.0,129.5033,129.661,129.2273,129.5427,51366.0
2024-04-22 12:00:00,131.42,131.54,131.25,131.45,48082.0,129.5329,129.6511,129.3653,129.5624,48082.0
2024-04-22 12:30:00,131.48,131.55,131.37,131.53,30127.0,129.592,129.661,129.4836,129.6413,30127.0
2024-04-22 13:00:00,131.52,131.69,131.39,131.69,34397.0,129.6314,129.799,129.5033,129.799,34397.0
2024-04-22 13:30:00,131.69,132.21,131.66,132.01,92337.0,129.799,130.3115,129.7694,130.1144,92337.0
2024-04-22 14:00:00,132.02,132.3,131.89,132.18,161609.0,130.1242,130.4002,129.9961,130.2819,161609.0
2024-04-22 14:30:00,132.18,132.21,131.86,132.03,77239.0,130.2819,130.3115,129.9665,130.1341,77239.0
2024-04-22 15:00:00,132.03,132.04,131.68,131.86,52015.0,130.1341,130.144,129.7891,129.9665,52015.0
2024-04-22 15:30:00,131.85,131.86,131.41,131.64,188813.0,129.9567,129.9665,129.523,129.7497,188813.0
2024-04-23 09:30:00,132.0,132.47,131.4,131.86,150692.0,130.1045,130.5678,129.5131,129.9665,150692.0
2024-04-23 10:00:00,131.83,132.03,131.63,132.02,142502.0,129.937,130.1341,129.7398,130.1242,142502.0
2024-04-23 10:30:00,132.01,132.28,131.92,132.13,149242.0,130.1144,130.3805,130.0257,130.2327,149242.0
2024-04-23 11:00:00,132.13,132.13,131.71,131.85,78380.0,130.2327,130.2327,129.8187,129.9567,78380.0
2024-04-23 11:30:00,131.85,131.99,131.73,131.76,75445.0,129.9567,130.0947,129.8384,129.868,75445.0
2024-04-23 12:00:00,131.77,131.9,131.58,131.89,30458.0,129.8778,130.006,129.6906,129.9961,30458.0
2024-04-23 12:30:00,131.9,132.05,131.83,131.91,47000.0,130.006,130.1538,129.937,130.0158,47000.0
2024-04-23 13:00:00,131.92,132.01,131.84,131.98,41080.0,130.0257,130.1144,129.9468,130.0848,41080.0
2024-04-23 13:30:00,131.99,132.06,131.92,132.02,38870.0,130.0947,130.1637,130.0257,130.1242,38870.0
2024-04-23 14:00:00,132.0,132.03,131.76,131.85,54946.0,130.1045,130.1341,129.868,129.9567,54946.0
2024-04-23 14:30:00,131.88,131.94,131.76,131.9,44911.0,129.9863,130.0454,129.868,130.006,44911.0
2024-04-23 15:00:00,131.89,132.02,131.81,131.86,79628.0,129.9961,130.1242,129.9173,129.9665,79628.0
2024-04-23 15:30:00,131.83,132.4,131.81,132.34,427254.0,129.937,130.4988,129.9173,130.4396,427254.0
2024-04-24 09:30:00,132.0,132.49,131.04,132.25,247477.0,130.1045,130.5875,129.1583,130.3509,247477.0
2024-04-24 10:00:00,132.25,132.26,131.87,131.97,109368.0,130.3509,130.3608,129.9764,130.075,109368.0
2024-04-24 10:30:00,131.93,131.93,131.51,131.76,91794.0,130.0355,130.0355,129.6216,129.868,91794.0
2024-04-24 11:00:00,131.77,131.98,131.71,131.91,37595.0,129.8778,130.0848,129.8187,130.0158,37595.0
2024-04-24 11:30:00,131.94,132.0,131.79,131.9,22493.0,130.0454,130.1045,129.8975,130.006,22493.0
2024-04-24 12:00:00,131.91,132.04,131.82,132.0,22894.0,130.0158,130.144,129.9271,130.1045,22894.0
2024-04-24 12:30:00,131.99,132.12,131.77,132.12,18607.0,130.0947,130.2228,129.8778,130.2228,18607.0
2024-04-24 13:00:00,132.11,132.27,132.04,132.2,125826.0,130.2129,130.3707,130.144,130.3017,125826.0
2024-04-24 13:30:00,132.22,132.56,132.22,132.52,51667.0,130.3214,130.6565,130.3214,130.6171,51667.0
2024-04-24 14:00:00,132.54,132.65,132.31,132.4,29599.0,130.6368,130.7452,130.4101,130.4988,29599.0
2024-04-24 14:30:00,132.37,132.47,132.28,132.38,24380.0,130.4692,130.5678,130.3805,130.4791,24380.0
2024-04-24 15:00:00,132.37,132.52,132.28,132.47,30419.0,130.4692,130.6171,130.3805,130.5678,30419.0
2024-04-24 15:30:00,132.47,132.6,132.28,132.52,183491.0,130.5678,130.6959,130.3805,130.6171,183491.0
2024-04-25 09:30:00,131.96,131.96,130.43,130.9,200948.0,130.0651,130.0651,128.5571,129.0203,200948.0
2024-04-25 10:00:00,130.96,131.31,130.5,131.15,186445.0,129.0795,129.4244,128.6261,129.2667,186445.0
2024-04-25 10:30:00,131.15,131.41,130.62,130.73,77128.0,129.2667,129.523,128.7443,128.8528,77128.0
2024-04-25 11:00:00,130.69,131.45,130.68,131.29,72500.0,128.8133,129.5624,128.8035,129.4047,72500.0
2024-04-25 11:30:00,131.35,131.71,131.29,131.69,27804.0,129.4639,129.8187,129.4047,129.799,27804.0
2024-04-25 12:00:00,131.69,131.87,131.59,131.85,36830.0,129.799,129.9764,129.7004,129.9567,36830.0
2024-04-25 12:30:00,131.85,131.85,131.53,131.73,26230.0,129.9567,129.9567,129.6413,129.8384,26230.0
2024-04-25 13:00:00,131.72,131.84,131.45,131.5,37356.0,129.8285,129.9468,129.5624,129.6117,37356.0
2024-04-25 13:30:00,131.47,131.98,131.47,131.97,51757.0,129.5821,130.0848,129.5821,130.075,51757.0
2024-04-25 14:00:00,131.97,132.01,131.68,131.69,31146.0,130.075,130.1144,129.7891,129.799,31146.0
2024-04-25 14:30:00,131.68,131.93,131.68,131.93,34430.0,129.7891,130.0355,129.7891,130.0355,34430.0
2024-04-25 15:00:00,131.93,132.05,131.87,131.98,56107.0,130.0355,130.1538,129.9764,130.0848,56107.0
2024-04-25 15:30:00,131.97,132.0,131.67,131.85,210609.0,130.075,130.1045,129.7793,129.9567,210609.0
2024-04-26 09:30:00,131.74,131.79,130.89,131.5,118023.0,129.8483,129.8975,129.0105,129.6117,118023.0
2024-04-26 10:00:00,131.43,131.82,131.43,131.76,75560.0,129.5427,129.9271,129.5427,129.868,75560.0
2024-04-26 10:30:00,131.78,132.03,131.62,131.91,84406.0,129.8877,130.1341,129.73,130.0158,84406.0
2024-04-26 11:00:00,131.92,131.98,131.68,131.79,36030.0,130.0257,130.0848,129.7891,129.8975,36030.0
2024-04-26 11:30:00,131.79,132.0,131.73,131.92,30399.0,129.8975,130.1045,129.8384,130.0257,30399.0
2024-04-26 12:00:00,131.89,132.03,131.88,132.02,36407.0,129.9961,130.1341,129.9863,130.1242,36407.0
2024-04-26 12:30:00,132.02,132.23,131.92,132.23,25693.0,130.1242,130.3312,130.0257,130.3312,25693.0
2024-04-26 13:00:00,132.24,132.25,132.05,132.05,20534.0,130.3411,130.3509,130.1538,130.1538,20534.0
2024-04-26 13:30:00,132.01,132.2,131.95,132.03,56745.0,130.1144,130.3017,130.0552,130.1341,56745.0
2024-04-26 14:00:00,132.03,132.27,132.03,132.23,57156.0,130.1341,130.3707,130.1341,130.3312,57156.0
2024-04-26 14:30:00,132.24,132.3,132.1,132.15,101036.0,130.3411,130.4002,130.2031,130.2524,101036.0
2024-04-26 15:00:00,132.14,132.15,131.92,131.93,59303.0,130.2425,130.2524,130.0257,130.0355,59303.0
2024-04-26 15:30:00,131.94,131.96,131.18,131.69,778059.0,130.0454,130.0651,129.2963,129.799,778059.0
2024-04-29 09:30:00,131.65,132.87,131.65,132.37,68491.0,129.7596,130.962,129.7596,130.4692,68491.0
2024-04-29 10:00:00,132.36,132.72,132.3,132.63,44395.0,130.4594,130.8142,130.4002,130.7255,44395.0
2024-04-29 10:30:00,132.65,132.73,131.86,131.94,55666.0,130.7452,130.824,129.9665,130.0454,55666.0
2024-04-29 11:00:00,131.93,131.97,131.67,131.68,41404.0,130.0355,130.075,129.7793,129.7891,41404.0
2024-04-29 11:30:00,131.67,131.82,131.32,131.77,52700.0,129.7793,129.9271,129.4343,129.8778,52700.0
2024-04-29 12:00:00,131.77,131.78,131.61,131.72,22959.0,129.8778,129.8877,129.7201,129.8285,22959.0
2024-04-29 12:30:00,131.74,131.92,131.69,131.74,21322.0,129.8483,130.0257,129.799,129.8483,21322.0
2024-04-29 13:00:00,131.71,131.72,131.5,131.56,24804.0,129.8187,129.8285,129.6117,129.6708,24804.0
2024-04-29 13:30:00,131.58,131.62,131.43,131.44,26742.0,129.6906,129.73,129.5427,129.5526,26742.0
2024-04-29 14:00:00,131.44,131.67,131.26,131.27,25914.0,129.5526,129.7793,129.3752,129.385,25914.0
2024-04-29 14:30:00,131.27,131.35,130.96,131.04,69287.0,129.385,129.4639,129.0795,129.1583,69287.0
2024-04-29 15:00:00,131.0,131.0,130.55,130.7,52786.0,129.1189,129.1189,128.6753,128.8232,52786.0
2024-04-29 15:30:00,130.69,130.86,130.52,130.79,217277.0,128.8133,128.9809,128.6458,128.9119,217277.0
2024-04-30 09:30:00,130.05,130.39,129.44,129.86,87661.0,128.1825,128.5176,127.5813,127.9953,87661.0
2024-04-30 10:00:00,129.88,130.47,129.85,130.25,53590.0,128.015,128.5965,127.9854,128.3797,53590.0
2024-04-30 10:30:00,130.21,130.69,130.06,130.63,46941.0,128.3402,128.8133,128.1924,128.7542,46941.0
2024-04-30 11:00:00,130.65,130.71,129.89,129.97,135056.0,128.7739,128.8331,128.0248,128.1037,135056.0
2024-04-30 11:30:00,129.94,130.18,129.65,129.82,63963.0,128.0741,128.3107,127.7883,127.9558,63963.0
2024-04-30 12:00:00,129.87,130.03,129.75,129.86,35914.0,128.0051,128.1628,127.8868,127.9953,35914.0
2024-04-30 12:30:00,129.87,129.94,129.61,129.86,43568.0,128.0051,128.0741,127.7488,127.9953,43568.0
2024-04-30 13:00:00,129.87,129.94,129.75,129.84,27967.0,128.0051,128.0741,127.8868,127.9755,27967.0
2024-04-30 13:30:00,129.84,130.1,129.77,130.03,56636.0,127.9755,128.2318,127.9066,128.1628,56636.0
2024-04-30 14:00:00,130.02,130.03,129.57,129.7,41650.0,128.153,128.1628,127.7094,127.8376,41650.0
2024-04-30 14:30:00,129.7,129.74,129.36,129.47,42659.0,127.8376,127.877,127.5024,127.6109,42659.0
2024-04-30 15:00:00,129.48,129.54,129.27,129.37,40662.0,127.6207,127.6799,127.4137,127.5123,40662.0
2024-04-30 15:30:00,129.36,129.39,128.74,128.74,338913.0,127.5024,127.532,126.8913,126.8913,338913.0
2024-05-01 09:30:00,128.83,129.67,128.55,129.09,145634.0,126.98,127.808,126.7041,127.2363,145634.0
2024-05-01 10:00:00,129.1,130.12,129.07,129.75,68631.0,127.2462,128.2515,127.2166,127.8868,68631.0
2024-05-01 10:30:00,129.75,130.16,129.7,130.13,100094.0,127.8868,128.291,127.8376,128.2614,100094.0
2024-05-01 11:00:00,130.16,130.16,129.65,129.95,65767.0,128.291,128.291,127.7883,128.084,65767.0
2024-05-01 11:30:00,129.93,130.0,129.71,129.81,37432.0,128.0643,128.1332,127.8474,127.946,37432.0
2024-05-01 12:00:00,129.78,130.05,129.71,129.77,43396.0,127.9164,128.1825,127.8474,127.9066,43396.0
2024-05-01 12:30:00,129.77,129.83,129.58,129.73,45443.0,127.9066,127.9657,127.7193,127.8671,45443.0
2024-05-01 13:00:00,129.73,129.82,129.49,129.64,42836.0,127.8671,127.9558,127.6306,127.7784,42836.0
2024-05-01 13:30:00,129.64,129.81,129.56,129.65,40844.0,127.7784,127.946,127.6996,127.7883,40844.0
2024-05-01 14:00:00,129.68,129.84,129.47,129.72,128935.0,127.8178,127.9755,127.6109,127.8573,128935.0
2024-05-01 14:30:00,129.68,130.47,129.27,130.08,253474.0,127.8178,128.5965,127.4137,128.2121,253474.0
2024-05-01 15:00:00,130.08,130.12,129.69,129.79,211152.0,128.2121,128.2515,127.8277,127.9263,211152.0
2024-05-01 15:30:00,129.78,129.78,128.45,128.67,450678.0,127.9164,127.9164,126.6055,126.8223,450678.0
2024-05-02 09:30:00,129.81,130.2,124.73,125.19,604149.0,127.946,128.3304,122.9389,123.3923,604149.0
2024-05-02 10:00:00,125.23,125.81,124.34,125.55,206341.0,123.4317,124.0034,122.5545,123.7471,206341.0
2024-05-02 10:30:00,125.55,126.68,125.23,125.78,233303.0,123.7471,124.8609,123.4317,123.9738,233303.0
2024-05-02 11:00:00,125.77,126.78,125.52,126.07,141099.0,123.964,124.9595,123.7176,124.2597,141099.0
2024-05-02 11:30:00,126.05,126.53,125.65,126.3,99932.0,124.24,124.7131,123.8457,124.4864,99932.0
2024-05-02 12:00:00,126.32,126.62,125.92,126.49,92766.0,124.5061,124.8018,124.1118,124.6737,92766.0
2024-05-02 12:30:00,126.5,126.52,125.93,126.17,96405.0,124.6835,124.7032,124.1217,124.3582,96405.0
2024-05-02 13:00:00,126.19,126.62,126.03,126.03,59923.0,124.378,124.8018,124.2203,124.2203,59923.0
2024-05-02 13:30:00,126.06,126.37,125.92,126.07,89302.0,124.2498,124.5554,124.1118,124.2597,89302.0
2024-05-02 14:00:00,126.1,126.43,125.83,126.43,97840.0,124.2893,124.6145,124.0231,124.6145,97840.0
2024-05-02 14:30:00,126.44,126.65,126.2,126.41,94923.0,124.6244,124.8314,124.3878,124.5948,94923.0
2024-05-02 15:00:00,126.43,126.59,126.2,126.38,106784.0,124.6145,124.7722,124.3878,124.5652,106784.0
2024-05-02 15:30:00,126.37,126.62,126.14,126.57,362838.0,124.5554,124.8018,124.3287,124.7525,362838.0
2024-05-03 09:30:00,127.8,130.47,127.8,130.08,251056.0,125.9648,128.5965,125.9648,128.2121,251056.0
2024-05-03 10:00:00,130.09,130.71,129.7,130.67,574092.0,128.222,128.8331,127.8376,128.7936,574092.0
2024-05-03 10:30:00,130.61,131.41,130.29,131.24,199071.0,128.7345,129.523,128.4191,129.3554,199071.0
2024-05-03 11:00:00,131.25,131.3,130.91,131.21,113262.0,129.3653,129.4146,129.0302,129.3259,113262.0
2024-05-03 11:30:00,131.21,131.39,130.57,130.91,96550.0,129.3259,129.5033,128.6951,129.0302,96550.0
2024-05-03 12:00:00,130.89,131.59,130.79,131.57,140473.0,129.0105,129.7004,128.9119,129.6807,140473.0
2024-05-03 12:30:00,131.54,131.68,131.08,131.33,258389.0,129.6511,129.7891,129.1977,129.4441,258389.0
2024-05-03 13:00:00,131.35,131.66,131.25,131.47,114540.0,129.4639,129.7694,129.3653,129.5821,114540.0
2024-05-03 13:30:00,131.49,131.51,131.19,131.24,56005.0,129.6019,129.6216,129.3062,129.3554,56005.0
2024-05-03 14:00:00,131.24,131.26,131.04,131.04,60574.0,129.3554,129.3752,129.1583,129.1583,60574.0
2024-05-03 14:30:00,131.04,131.18,130.83,130.96,121532.0,129.1583,129.2963,128.9513,129.0795,121532.0
2024-05-03 15:00:00,130.96,131.01,130.62,130.66,58290.0,129.0795,129.1287,128.7443,128.7838,58290.0
2024-05-03 15:30:00,130.67,130.85,130.39,130.54,359505.0,128.7936,128.971,128.5176,128.6655,359505.0
2024-05-06 09:30:00,130.82,131.34,130.39,131.02,58631.0,128.9415,129.454,128.5176,129.1386,58631.0
2024-05-06 10:00:00,130.99,131.78,130.98,131.3,72318.0,129.109,129.8877,129.0992,129.4146,72318.0
2024-05-06 10:30:00,131.28,131.55,131.21,131.27,56475.0,129.3949,129.661,129.3259,129.385,56475.0
2024-05-06 11:00:00,131.26,131.32,131.06,131.08,37007.0,129.3752,129.4343,129.178,129.1977,37007.0
2024-05-06 11:30:00,131.11,131.23,130.72,131.09,61879.0,129.2273,129.3456,128.8429,129.2076,61879.0
2024-05-06 12:00:00,131.09,131.36,130.96,131.03,79706.0,129.2076,129.4737,129.0795,129.1485,79706.0
2024-05-06 12:30:00,131.05,131.33,130.97,131.06,42212.0,129.1682,129.4441,129.0893,129.178,42212.0
2024-05-06 13:00:00,131.11,131.26,131.03,131.05,37158.0,129.2273,129.3752,129.1485,129.1682,37158.0
2024-05-06 13:30:00,131.06,131.29,131.06,131.14,28534.0,129.178,129.4047,129.178,129.2569,28534.0
2024-05-06 14:00:00,131.15,131.22,130.93,131.1,25658.0,129.2667,129.3357,129.0499,129.2175,25658.0
2024-05-06 14:30:00,131.11,131.13,130.96,131.0,49282.0,129.2273,129.247,129.0795,129.1189,49282.0
2024-05-06 15:00:00,131.0,131.09,130.84,131.04,57098.0,129.1189,129.2076,128.9612,129.1583,57098.0
2024-05-06 15:30:00,131.03,131.32,131.03,131.3,260347.0,129.1485,129.4343,129.1485,129.4146,260347.0
2024-05-07 09:30:00,132.22,132.49,131.6,132.48,94309.0,130.3214,130.5875,129.7103,130.5776,94309.0
2024-05-07 10:00:00,132.47,133.56,132.43,133.51,112532.0,130.5678,131.6421,130.5284,131.5928,112532.0
2024-05-07 10:30:00,133.51,133.62,133.15,133.4,117962.0,131.5928,131.7013,131.238,131.4844,117962.0
2024-05-07 11:00:00,133.39,133.4,133.1,133.32,68508.0,131.4746,131.4844,131.1887,131.4056,68508.0
2024-05-07 11:30:00,133.34,133.51,133.17,133.31,49205.0,131.4253,131.5928,131.2577,131.3957,49205.0
2024-05-07 12:00:00,133.31,133.31,133.1,133.19,21597.0,131.3957,131.3957,131.1887,131.2774,21597.0
2024-05-07 12:30:00,133.2,133.37,133.11,133.3,61909.0,131.2873,131.4549,131.1986,131.3859,61909.0
2024-05-07 13:00:00,133.33,133.5,133.27,133.49,55852.0,131.4154,131.583,131.3563,131.5731,55852.0
2024-05-07 13:30:00,133.5,133.63,133.32,133.38,40462.0,131.583,131.7111,131.4056,131.4647,40462.0
2024-05-07 14:00:00,133.4,133.6,133.3,133.36,69884.0,131.4844,131.6816,131.3859,131.445,69884.0
2024-05-07 14:30:00,133.35,133.44,133.2,133.44,61749.0,131.4351,131.5239,131.2873,131.5239,61749.0
2024-05-07 15:00:00,133.44,133.52,133.32,133.5,51243.0,131.5239,131.6027,131.4056,131.583,51243.0
2024-05-07 15:30:00,133.5,133.79,133.39,133.71,308493.0,131.583,131.8688,131.4746,131.79,308493.0
2024-05-08 09:30:00,133.29,133.82,132.53,132.7,94839.0,131.376,131.8984,130.6269,130.7945,94839.0
2024-05-08 10:00:00,132.67,132.88,132.24,132.77,33146.0,130.7649,130.9719,130.3411,130.8635,33146.0
2024-05-08 10:30:00,132.75,133.25,132.7,133.03,45199.0,130.8438,131.3366,130.7945,131.1197,45199.0
2024-05-08 11:00:00,133.03,133.16,132.88,132.98,45942.0,131.1197,131.2479,130.9719,131.0705,45942.0
2024-05-08 11:30:00,132.97,133.24,132.94,133.18,36739.0,131.0606,131.3267,131.031,131.2676,36739.0
2024-05-08 12:00:00,133.16,133.24,133.07,133.19,18915.0,131.2479,131.3267,131.1592,131.2774,18915.0
2024-05-08 12:30:00,133.2,133.26,132.79,132.79,27259.0,131.2873,131.3464,130.8832,130.8832,27259.0
2024-05-08 13:00:00,132.79,133.02,132.74,133.0,25518.0,130.8832,131.1099,130.8339,131.0902,25518.0
2024-05-08 13:30:00,132.97,133.52,132.97,133.5,60465.0,131.0606,131.6027,131.0606,131.583,60465.0
2024-05-08 14:00:00,133.51,133.59,133.35,133.38,41582.0,131.5928,131.6717,131.4351,131.4647,41582.0
2024-05-08 14:30:00,133.37,133.49,133.3,133.34,40855.0,131.4549,131.5731,131.3859,131.4253,40855.0
2024-05-08 15:00:00,133.3,133.48,133.24,133.39,50181.0,131.3859,131.5633,131.3267,131.4746,50181.0
2024-05-08 15:30:00,133.39,133.67,133.33,133.41,155755.0,131.4746,131.7505,131.4154,131.4943,155755.0
2024-05-09 09:30:00,133.4,134.06,133.1,133.65,77064.0,131.4844,132.1349,131.1887,131.7308,77064.0
2024-05-09 10:00:00,133.7,134.06,133.65,134.06,32188.0,131.7801,132.1349,131.7308,132.1349,32188.0
2024-05-09 10:30:00,134.08,134.15,133.87,133.96,37244.0,132.1547,132.2237,131.9477,132.0364,37244.0
2024-05-09 11:00:00,133.98,134.27,133.95,134.27,40052.0,132.0561,132.3419,132.0265,132.3419,40052.0
2024-05-09 11:30:00,134.25,134.3,134.0,134.13,30460.0,132.3222,132.3715,132.0758,132.2039,30460.0
2024-05-09 12:00:00,134.13,134.33,134.12,134.16,29112.0,132.2039,132.4011,132.1941,132.2335,29112.0
2024-05-09 12:30:00,134.15,134.22,134.07,134.1,16725.0,132.2237,132.2927,132.1448,132.1744,16725.0
2024-05-09 13:00:00,134.13,134.26,134.09,134.26,21228.0,132.2039,132.3321,132.1645,132.3321,21228.0
2024-05-09 13:30:00,134.24,134.28,134.07,134.2,24524.0,132.3124,132.3518,132.1448,132.2729,24524.0
2024-05-09 14:00:00,134.19,134.2,133.97,134.07,33618.0,132.2631,132.2729,132.0462,132.1448,33618.0
2024-05-09 14:30:00,134.08,134.48,134.07,134.44,28931.0,132.1547,132.5489,132.1448,132.5095,28931.0
2024-05-09 15:00:00,134.44,134.73,134.36,134.7,67379.0,132.5095,132.7953,132.4306,132.7658,67379.0
2024-05-09 15:30:00,134.66,135.05,134.65,134.95,265274.0,132.7263,133.1107,132.7165,133.0122,265274.0
2024-05-10 09:30:00,135.28,135.89,134.89,135.8,109556.0,133.3374,133.9387,132.953,133.85,109556.0
2024-05-10 10:00:00,135.79,135.79,134.42,134.5,140782.0,133.8401,133.8401,132.4898,132.5686,140782.0
2024-05-10 10:30:00,134.53,134.83,134.42,134.65,99418.0,132.5982,132.8939,132.4898,132.7165,99418.0
2024-05-10 11:00:00,134.64,134.64,134.05,134.34,48482.0,132.7066,132.7066,132.1251,132.4109,48482.0
2024-05-10 11:30:00,134.31,134.37,134.1,134.26,46763.0,132.3814,132.4405,132.1744,132.3321,46763.0
2024-05-10 12:00:00,134.25,134.25,133.88,134.0,26734.0,132.3222,132.3222,131.9575,132.0758,26734.0
2024-05-10 12:30:00,134.04,134.06,133.82,133.86,33728.0,132.1152,132.1349,131.8984,131.9378,33728.0
2024-05-10 13:00:00,133.85,133.85,133.57,133.74,37035.0,131.928,131.928,131.652,131.8195,37035.0
2024-05-10 13:30:00,133.73,133.84,133.53,133.64,84451.0,131.8097,131.9181,131.6126,131.721,84451.0
2024-05-10 14:00:00,133.65,133.89,133.44,133.81,47516.0,131.7308,131.9674,131.5239,131.8885,47516.0
2024-05-10 14:30:00,133.8,133.99,133.76,133.83,35337.0,131.8787,132.066,131.8393,131.9083,35337.0
2024-05-10 15:00:00,133.84,134.22,133.74,134.13,73213.0,131.9181,132.2927,131.8195,132.2039,73213.0
2024-05-10 15:30:00,134.13,134.18,133.89,133.96,200903.0,132.2039,132.2532,131.9674,132.0364,200903.0
2024-05-13 09:30:00,134.4,134.45,133.64,134.39,33955.0,132.4701,132.5193,131.721,132.4602,33955.0
2024-05-13 10:00:00,134.37,134.69,134.21,134.67,49181.0,132.4405,132.7559,132.2828,132.7362,49181.0
2024-05-13 10:30:00,134.62,134.99,134.53,134.71,53764.0,132.6869,133.0516,132.5982,132.7756,53764.0
2024-05-13 11:00:00,134.7,134.93,134.6,134.7,70120.0,132.7658,132.9925,132.6672,132.7658,70120.0
2024-05-13 11:30:00,134.67,134.67,134.14,134.14,32271.0,132.7362,132.7362,132.2138,132.2138,32271.0
2024-05-13 12:00:00,134.13,134.27,133.85,134.21,89615.0,132.2039,132.3419,131.928,132.2828,89615.0
2024-05-13 12:30:00,134.21,134.24,134.07,134.16,19875.0,132.2828,132.3124,132.1448,132.2335,19875.0
2024-05-13 13:00:00,134.14,134.14,133.92,133.94,19883.0,132.2138,132.2138,131.997,132.0167,19883.0
2024-05-13 13:30:00,133.95,133.96,133.65,133.71,15128.0,132.0265,132.0364,131.7308,131.79,15128.0
2024-05-13 14:00:00,133.7,133.8,133.62,133.72,31209.0,131.7801,131.8787,131.7013,131.7998,31209.0
2024-05-13 14:30:00,133.74,134.0,133.73,133.83,35438.0,131.8195,132.0758,131.8097,131.9083,35438.0
2024-05-13 15:00:00,133.82,133.93,133.56,133.61,79865.0,131.8984,132.0068,131.6421,131.6914,79865.0
2024-05-13 15:30:00,133.61,133.87,133.59,133.73,272125.0,131.6914,131.9477,131.6717,131.8097,272125.0
2024-05-14 09:30:00,134.25,134.5,133.47,134.01,83955.0,132.3222,132.5686,131.5534,132.0857,83955.0
2024-05-14 10:00:00,134.03,134.47,133.97,133.97,54431.0,132.1054,132.5391,132.0462,132.0462,54431.0
2024-05-14 10:30:00,133.97,134.0,133.77,133.85,71604.0,132.0462,132.0758,131.8491,131.928,71604.0
2024-05-14 11:00:00,133.85,133.85,133.48,133.61,46066.0,131.928,131.928,131.5633,131.6914,46066.0
2024-05-14 11:30:00,133.62,133.76,133.61,133.68,48952.0,131.7013,131.8393,131.6914,131.7604,48952.0
2024-05-14 12:00:00,133.69,133.81,133.52,133.76,49045.0,131.7703,131.8885,131.6027,131.8393,49045.0
2024-05-14 12:30:00,133.74,133.97,133.73,133.96,21994.0,131.8195,132.0462,131.8097,132.0364,21994.0
2024-05-14 13:00:00,133.91,133.92,133.77,133.77,49543.0,131.9871,131.997,131.8491,131.8491,49543.0
2024-05-14 13:30:00,133.8,133.99,133.67,133.95,27808.0,131.8787,132.066,131.7505,132.0265,27808.0
2024-05-14 14:00:00,133.94,134.15,133.91,134.15,20421.0,132.0167,132.2237,131.9871,132.2237,20421.0
2024-05-14 14:30:00,134.17,134.53,134.13,134.46,40305.0,132.2434,132.5982,132.2039,132.5292,40305.0
2024-05-14 15:00:00,134.47,134.49,134.31,134.42,35691.0,132.5391,132.5588,132.3814,132.4898,35691.0
2024-05-14 15:30:00,134.42,134.62,134.34,134.37,176548.0,132.4898,132.6869,132.4109,132.4405,176548.0
2024-05-15 09:30:00,134.89,137.37,134.89,136.47,191197.0,132.953,135.3974,132.953,134.5103,191197.0
2024-05-15 10:00:00,136.53,136.89,136.36,136.75,61999.0,134.5695,134.9243,134.4019,134.7863,61999.0
2024-05-15 10:30:00,136.73,136.9,136.52,136.55,111723.0,134.7666,134.9342,134.5596,134.5892,111723.0
2024-05-15 11:00:00,136.57,137.35,136.5,137.32,95281.0,134.6089,135.3777,134.5399,135.3481,95281.0
2024-05-15 11:30:00,137.35,137.36,137.05,137.21,34731.0,135.3777,135.3876,135.082,135.2397,34731.0
2024-05-15 12:00:00,137.22,137.26,136.89,137.25,37933.0,135.2496,135.289,134.9243,135.2791,37933.0
2024-05-15 12:30:00,137.26,137.36,137.16,137.35,48366.0,135.289,135.3876,135.1904,135.3777,48366.0
2024-05-15 13:00:00,137.37,137.4,137.15,137.3,81649.0,135.3974,135.427,135.1806,135.3284,81649.0
2024-05-15 13:30:00,137.34,137.54,137.25,137.46,82122.0,135.3678,135.565,135.2791,135.4861,82122.0
2024-05-15 14:00:00,137.46,137.54,137.2,137.4,105790.0,135.4861,135.565,135.2299,135.427,105790.0
2024-05-15 14:30:00,137.41,137.58,137.29,137.58,49021.0,135.4368,135.6044,135.3186,135.6044,49021.0
2024-05-15 15:00:00,137.56,137.67,137.45,137.47,58256.0,135.5847,135.6931,135.4763,135.496,58256.0
2024-05-15 15:30:00,137.46,138.12,137.39,137.86,327156.0,135.4861,136.1366,135.4171,135.8804,327156.0
2024-05-16 09:30:00,137.81,138.1,137.33,138.07,94800.0,135.8311,136.1169,135.358,136.0874,94800.0
2024-05-16 10:00:00,138.12,138.5,138.06,138.21,45120.0,136.1366,136.5112,136.0775,136.2254,45120.0
2024-05-16 10:30:00,138.18,138.39,138.14,138.21,45676.0,136.1958,136.4028,136.1564,136.2254,45676.0
2024-05-16 11:00:00,138.22,138.32,137.85,138.09,69076.0,136.2352,136.3338,135.8705,136.1071,69076.0
2024-05-16 11:30:00,138.06,138.12,137.61,137.89,56201.0,136.0775,136.1366,135.634,135.91,56201.0
2024-05-16 12:00:00,137.9,138.1,137.72,137.9,56605.0,135.9198,136.1169,135.7424,135.9198,56605.0
2024-05-16 12:30:00,137.87,138.04,137.81,138.0,45997.0,135.8902,136.0578,135.8311,136.0184,45997.0
2024-05-16 13:00:00,138.0,138.0,137.53,137.53,58019.0,136.0184,136.0184,135.5551,135.5551,58019.0
2024-05-16 13:30:00,137.53,137.64,137.4,137.59,51802.0,135.5551,135.6635,135.427,135.6143,51802.0
2024-05-16 14:00:00,137.6,137.76,137.51,137.75,38964.0,135.6241,135.7818,135.5354,135.772,38964.0
2024-05-16 14:30:00,137.77,137.99,137.68,137.77,72048.0,135.7917,136.0085,135.703,135.7917,72048.0
2024-05-16 15:00:00,137.74,137.85,137.64,137.81,86409.0,135.7621,135.8705,135.6635,135.8311,86409.0
2024-05-16 15:30:00,137.81,137.88,137.04,137.11,335487.0,135.8311,135.9001,135.0722,135.1412,335487.0
2024-05-17 09:30:00,137.81,137.94,137.2,137.68,127156.0,135.8311,135.9592,135.2299,135.703,127156.0
2024-05-17 10:00:00,137.7,137.8,137.27,137.37,63685.0,135.7227,135.8212,135.2989,135.3974,63685.0
2024-05-17 10:30:00,137.36,137.39,137.01,137.22,42853.0,135.3876,135.4171,135.0426,135.2496,42853.0
2024-05-17 11:00:00,137.19,137.31,137.1,137.16,51902.0,135.22,135.3383,135.1313,135.1904,51902.0
2024-05-17 11:30:00,137.16,137.41,137.08,137.33,30089.0,135.1904,135.4368,135.1116,135.358,30089.0
2024-05-17 12:00:00,137.3,137.33,137.19,137.26,36343.0,135.3284,135.358,135.22,135.289,36343.0
2024-05-17 12:30:00,137.27,137.44,137.18,137.42,35776.0,135.2989,135.4664,135.2101,135.4467,35776.0
2024-05-17 13:00:00,137.42,137.48,137.33,137.47,30696.0,135.4467,135.5058,135.358,135.496,30696.0
2024-05-17 13:30:00,137.48,137.61,137.39,137.44,39870.0,135.5058,135.634,135.4171,135.4664,39870.0
2024-05-17 14:00:00,137.41,137.41,137.08,137.34,49473.0,135.4368,135.4368,135.1116,135.3678,49473.0
2024-05-17 14:30:00,137.43,137.6,137.28,137.52,47141.0,135.4566,135.6241,135.3087,135.5453,47141.0
2024-05-17 15:00:00,137.5,137.7,137.4,137.7,55797.0,135.5256,135.7227,135.427,135.7227,55797.0
2024-05-17 15:30:00,137.72,138.46,137.68,138.44,337376.0,135.7424,136.4718,135.703,136.4521,337376.0
2024-05-20 09:30:00,137.85,138.09,137.33,137.5,42150.0,135.8705,136.1071,135.358,135.5256,42150.0
2024-05-20 10:00:00,137.49,137.74,137.28,137.68,37535.0,135.5157,135.7621,135.3087,135.703,37535.0
2024-05-20 10:30:00,137.63,137.97,137.61,137.88,77099.0,135.6537,135.9888,135.634,135.9001,77099.0
2024-05-20 11:00:00,137.86,137.86,137.55,137.57,81941.0,135.8804,135.8804,135.5748,135.5945,81941.0
2024-05-20 11:30:00,137.57,137.84,137.34,137.51,55895.0,135.5945,135.8607,135.3678,135.5354,55895.0
2024-05-20 12:00:00,137.49,137.57,137.36,137.44,28251.0,135.5157,135.5945,135.3876,135.4664,28251.0
2024-05-20 12:30:00,137.44,137.54,137.33,137.49,34387.0,135.4664,135.565,135.358,135.5157,34387.0
2024-05-20 13:00:00,137.49,137.51,137.27,137.35,27115.0,135.5157,135.5354,135.2989,135.3777,27115.0
2024-05-20 13:30:00,137.29,137.41,137.27,137.36,22860.0,135.3186,135.4368,135.2989,135.3876,22860.0
2024-05-20 14:00:00,137.36,137.38,137.03,137.24,31588.0,135.3876,135.4073,135.0623,135.2693,31588.0
2024-05-20 14:30:00,137.23,137.3,137.09,137.09,24794.0,135.2594,135.3284,135.1214,135.1214,24794.0
2024-05-20 15:00:00,137.07,137.28,137.05,137.14,36995.0,135.1017,135.3087,135.082,135.1707,36995.0
2024-05-20 15:30:00,137.15,137.33,136.84,137.01,121934.0,135.1806,135.358,134.875,135.0426,121934.0
2024-05-21 09:30:00,137.15,137.33,136.61,137.24,148513.0,135.1806,135.358,134.6483,135.2693,148513.0
2024-05-21 10:00:00,137.24,137.36,136.96,137.16,60109.0,135.2693,135.3876,134.9933,135.1904,60109.0
2024-05-21 10:30:00,137.13,137.19,136.84,137.08,39368.0,135.1609,135.22,134.875,135.1116,39368.0
2024-05-21 11:00:00,137.09,137.1,136.81,136.84,39202.0,135.1214,135.1313,134.8455,134.875,39202.0
2024-05-21 11:30:00,136.83,136.96,136.69,136.69,23349.0,134.8652,134.9933,134.7272,134.7272,23349.0
2024-05-21 12:00:00,136.7,136.86,136.63,136.74,22786.0,134.737,134.8947,134.668,134.7765,22786.0
2024-05-21 12:30:00,136.75,136.82,136.7,136.74,24139.0,134.7863,134.8553,134.737,134.7765,24139.0
2024-05-21 13:00:00,136.72,136.92,136.68,136.89,17859.0,134.7568,134.9539,134.7173,134.9243,17859.0
2024-05-21 13:30:00,136.9,137.22,136.85,137.15,27243.0,134.9342,135.2496,134.8849,135.1806,27243.0
2024-05-21 14:00:00,137.17,137.18,136.99,137.08,18133.0,135.2003,135.2101,135.0229,135.1116,18133.0
2024-05-21 14:30:00,137.15,137.19,137.02,137.18,33841.0,135.1806,135.22,135.0524,135.2101,33841.0
2024-05-21 15:00:00,137.2,137.45,137.18,137.42,35553.0,135.2299,135.4763,135.2101,135.4467,35553.0
2024-05-21 15:30:00,137.43,137.55,137.07,137.32,231972.0,135.4566,135.5748,135.1017,135.3481,231972.0
2024-05-22 09:30:00,136.48,137.35,135.77,136.8,80686.0,134.5202,135.3777,133.8204,134.8356,80686.0
2024-05-22 10:00:00,136.78,137.5,136.65,137.2,32377.0,134.8159,135.5256,134.6878,135.2299,32377.0
2024-05-22 10:30:00,137.18,137.27,136.95,137.25,26737.0,135.2101,135.2989,134.9834,135.2791,26737.0
2024-05-22 11:00:00,137.21,137.21,136.7,136.72,24058.0,135.2397,135.2397,134.737,134.7568,24058.0
2024-05-22 11:30:00,136.72,136.96,136.64,136.95,45709.0,134.7568,134.9933,134.6779,134.9834,45709.0
2024-05-22 12:00:00,136.97,137.14,136.96,137.01,20523.0,135.0032,135.1707,134.9933,135.0426,20523.0
2024-05-22 12:30:00,136.98,137.2,136.89,137.2,21621.0,135.013,135.2299,134.9243,135.2299,21621.0
2024-05-22 13:00:00,137.21,137.31,137.13,137.18,25700.0,135.2397,135.3383,135.1609,135.2101,25700.0
2024-05-22 13:30:00,137.11,137.21,137.0,137.17,58425.0,135.1412,135.2397,135.0327,135.2003,58425.0
2024-05-22 14:00:00,137.14,137.16,136.78,136.78,26353.0,135.1707,135.1904,134.8159,134.8159,26353.0
2024-05-22 14:30:00,136.78,137.02,136.73,136.99,25065.0,134.8159,135.0524,134.7666,135.0229,25065.0
2024-05-22 15:00:00,137.0,137.02,136.73,136.87,30366.0,135.0327,135.0524,134.7666,134.9046,30366.0
2024-05-22 15:30:00,136.88,137.02,136.49,136.93,142642.0,134.9145,135.0524,134.5301,134.9637,142642.0
2024-05-23 09:30:00,137.57,137.57,135.25,135.83,93128.0,135.5945,135.5945,133.3079,133.8795,93128.0
2024-05-23 10:00:00,135.79,136.01,135.35,135.35,48367.0,133.8401,134.0569,133.4064,133.4064,48367.0
2024-05-23 10:30:00,135.4,135.59,135.17,135.22,46035.0,133.4557,133.643,133.229,133.2783,46035.0
2024-05-23 11:00:00,135.23,135.78,135.21,135.66,27484.0,133.2881,133.8302,133.2684,133.712,27484.0
2024-05-23 11:30:00,135.67,135.87,135.65,135.81,26186.0,133.7218,133.919,133.7021,133.8598,26186.0
2024-05-23 12:00:00,135.79,135.82,135.43,135.53,26174.0,133.8401,133.8697,133.4853,133.5838,26174.0
2024-05-23 12:30:00,135.55,135.66,135.25,135.32,79995.0,133.6036,133.712,133.3079,133.3769,79995.0
2024-05-23 13:00:00,135.33,135.64,135.26,135.41,25225.0,133.3867,133.6923,133.3177,133.4656,25225.0
2024-05-23 13:30:00,135.42,135.42,134.98,135.08,35269.0,133.4754,133.4754,133.0417,133.1403,35269.0
2024-05-23 14:00:00,135.02,135.14,134.83,134.96,29993.0,133.0812,133.1994,132.8939,133.022,29993.0
2024-05-23 14:30:00,134.93,135.05,134.82,134.82,41264.0,132.9925,133.1107,132.884,132.884,41264.0
2024-05-23 15:00:00,134.83,135.35,134.83,135.18,52501.0,132.8939,133.4064,132.8939,133.2389,52501.0
2024-05-23 15:30:00,135.19,135.5,135.03,135.4,231728.0,133.2487,133.5543,133.091,133.4557,231728.0
2024-05-24 09:30:00,135.81,136.35,135.77,136.1,50760.0,133.8598,134.3921,133.8204,134.1457,50760.0
2024-05-24 10:00:00,136.16,136.3,135.84,136.2,31475.0,134.2048,134.3428,133.8894,134.2442,31475.0
2024-05-24 10:30:00,136.2,136.2,135.71,135.99,21683.0,134.2442,134.2442,133.7613,134.0372,21683.0
2024-05-24 11:00:00,135.97,136.37,135.97,136.3,19578.0,134.0175,134.4118,134.0175,134.3428,19578.0
2024-05-24 11:30:00,136.29,136.55,135.94,136.03,41978.0,134.3329,134.5892,133.988,134.0767,41978.0
2024-05-24 12:00:00,136.02,136.2,135.97,135.98,20380.0,134.0668,134.2442,134.0175,134.0274,20380.0
2024-05-24 12:30:00,136.02,136.07,135.84,135.86,14615.0,134.0668,134.1161,133.8894,133.9091,14615.0
2024-05-24 13:00:00,135.84,136.02,135.84,136.02,11961.0,133.8894,134.0668,133.8894,134.0668,11961.0
2024-05-24 13:30:00,135.96,135.97,135.84,135.93,26132.0,134.0077,134.0175,133.8894,133.9781,26132.0
2024-05-24 14:00:00,135.92,136.15,135.92,135.95,19312.0,133.9682,134.1949,133.9682,133.9978,19312.0
2024-05-24 14:30:00,135.98,136.19,135.93,136.04,20582.0,134.0274,134.2344,133.9781,134.0865,20582.0
2024-05-24 15:00:00,136.03,136.11,135.89,136.09,31672.0,134.0767,134.1555,133.9387,134.1358,31672.0
2024-05-24 15:30:00,136.07,136.36,135.95,136.34,100177.0,134.1161,134.4019,133.9978,134.3822,100177.0
2024-05-28 09:30:00,136.37,136.62,135.39,135.78,148554.0,134.4118,134.6582,133.4458,133.8302,148554.0
2024-05-28 10:00:00,135.68,135.81,134.84,134.87,44934.0,133.7317,133.8598,132.9037,132.9333,44934.0
2024-05-28 10:30:00,134.85,135.01,134.6,134.69,24861.0,132.9136,133.0713,132.6672,132.7559,24861.0
2024-05-28 11:00:00,134.7,134.81,134.37,134.47,48059.0,132.7658,132.8742,132.4405,132.5391,48059.0
2024-05-28 11:30:00,134.42,134.77,134.39,134.48,110432.0,132.4898,132.8348,132.4602,132.5489,110432.0
2024-05-28 12:00:00,134.43,134.54,134.26,134.31,24146.0,132.4996,132.6081,132.3321,132.3814,24146.0
2024-05-28 12:30:00,134.33,134.58,134.28,134.34,40522.0,132.4011,132.6475,132.3518,132.4109,40522.0
2024-05-28 13:00:00,134.33,134.33,134.09,134.09,32346.0,132.4011,132.4011,132.1645,132.1645,32346.0
2024-05-28 13:30:00,134.07,134.2,133.88,134.07,40046.0,132.1448,132.2729,131.9575,132.1448,40046.0
2024-05-28 14:00:00,134.08,134.17,133.78,133.92,53884.0,132.1547,132.2434,131.859,131.997,53884.0
2024-05-28 14:30:00,133.89,133.89,133.68,133.78,37184.0,131.9674,131.9674,131.7604,131.859,37184.0
2024-05-28 15:00:00,133.76,133.96,133.64,133.83,100999.0,131.8393,132.0364,131.721,131.9083,100999.0
2024-05-28 15:30:00,133.82,133.99,133.6,133.68,271558.0,131.8984,132.066,131.6816,131.7604,271558.0
2024-05-29 09:30:00,132.71,132.83,132.17,132.83,63624.0,130.8043,130.9226,130.2721,130.9226,63624.0
2024-05-29 10:00:00,132.88,132.96,132.18,132.33,40010.0,130.9719,131.0507,130.2819,130.4298,40010.0
2024-05-29 10:30:00,132.34,132.48,132.14,132.26,37336.0,130.4396,130.5776,130.2425,130.3608,37336.0
2024-05-29 11:00:00,132.25,132.27,131.99,132.26,56019.0,130.3509,130.3707,130.0947,130.3608,56019.0
2024-05-29 11:30:00,132.27,132.45,132.18,132.27,39602.0,130.3707,130.5481,130.2819,130.3707,39602.0
2024-05-29 12:00:00,132.25,132.41,132.14,132.39,44155.0,130.3509,130.5086,130.2425,130.4889,44155.0
2024-05-29 12:30:00,132.39,132.51,132.32,132.36,19989.0,130.4889,130.6072,130.4199,130.4594,19989.0
2024-05-29 13:00:00,132.36,132.44,132.26,132.44,22737.0,130.4594,130.5382,130.3608,130.5382,22737.0
2024-05-29 13:30:00,132.49,132.64,132.31,132.58,29176.0,130.5875,130.7353,130.4101,130.6762,29176.0
2024-05-29 14:00:00,132.59,132.59,132.33,132.36,27147.0,130.6861,130.6861,130.4298,130.4594,27147.0
2024-05-29 14:30:00,132.37,132.47,132.25,132.37,21110.0,130.4692,130.5678,130.3509,130.4692,21110.0
2024-05-29 15:00:00,132.35,132.54,132.32,132.51,33191.0,130.4495,130.6368,130.4199,130.6072,33191.0
2024-05-29 15:30:00,132.51,132.63,131.87,132.03,183713.0,130.6072,130.7255,129.9764,130.1341,183713.0
2024-05-30 09:30:00,132.33,132.74,131.79,132.51,112012.0,130.4298,130.8339,129.8975,130.6072,112012.0
2024-05-30 10:00:00,132.49,132.88,132.33,132.5,66147.0,130.5875,130.9719,130.4298,130.5973,66147.0
2024-05-30 10:30:00,132.5,132.96,132.49,132.78,87134.0,130.5973,131.0507,130.5875,130.8733,87134.0
2024-05-30 11:00:00,132.75,133.31,132.75,133.18,95438.0,130.8438,131.3957,130.8438,131.2676,95438.0
2024-05-30 11:30:00,133.17,133.24,132.93,133.01,46326.0,131.2577,131.3267,131.0212,131.1,46326.0
2024-05-30 12:00:00,133.03,133.09,132.78,132.78,45891.0,131.1197,131.1789,130.8733,130.8733,45891.0
2024-05-30 12:30:00,132.78,133.25,132.78,133.12,95538.0,130.8733,131.3366,130.8733,131.2084,95538.0
2024-05-30 13:00:00,133.07,133.4,133.02,133.39,55227.0,131.1592,131.4844,131.1099,131.4746,55227.0
2024-05-30 13:30:00,133.38,133.52,133.21,133.38,52485.0,131.4647,131.6027,131.2972,131.4647,52485.0
2024-05-30 14:00:00,133.37,133.42,133.06,133.29,66834.0,131.4549,131.5041,131.1493,131.376,66834.0
2024-05-30 14:30:00,133.33,133.39,133.11,133.36,64436.0,131.4154,131.4746,131.1986,131.445,64436.0
2024-05-30 15:00:00,133.37,133.54,133.25,133.53,80697.0,131.4549,131.6224,131.3366,131.6126,80697.0
2024-05-30 15:30:00,133.54,133.6,133.23,133.23,467934.0,131.6224,131.6816,131.3169,131.3169,467934.0
2024-05-31 09:30:00,133.33,134.33,133.01,133.79,79219.0,131.4154,132.4011,131.1,131.8688,79219.0
2024-05-31 10:00:00,133.89,133.99,133.14,133.42,44193.0,131.9674,132.066,131.2282,131.5041,44193.0
2024-05-31 10:30:00,133.37,133.77,133.27,133.63,60822.0,131.4549,131.8491,131.3563,131.7111,60822.0
2024-05-31 11:00:00,133.64,133.74,133.4,133.68,65028.0,131.721,131.8195,131.4844,131.7604,65028.0
2024-05-31 11:30:00,133.65,133.77,133.56,133.65,35720.0,131.7308,131.8491,131.6421,131.7308,35720.0
2024-05-31 12:00:00,133.6,133.6,133.27,133.31,31690.0,131.6816,131.6816,131.3563,131.3957,31690.0
2024-05-31 12:30:00,133.3,133.41,133.24,133.27,30351.0,131.3859,131.4943,131.3267,131.3563,30351.0
2024-05-31 13:00:00,133.3,133.37,133.14,133.32,22367.0,131.3859,131.4549,131.2282,131.4056,22367.0
2024-05-31 13:30:00,133.33,133.42,133.18,133.34,28916.0,131.4154,131.5041,131.2676,131.4253,28916.0
2024-05-31 14:00:00,133.34,133.78,133.34,133.64,138928.0,131.4253,131.859,131.4253,131.721,138928.0
2024-05-31 14:30:00,133.67,133.72,133.5,133.6,51564.0,131.7505,131.7998,131.583,131.6816,51564.0
2024-05-31 15:00:00,133.58,133.6,133.09,133.09,61166.0,131.6618,131.6816,131.1789,131.1789,61166.0
2024-05-31 15:30:00,133.07,133.97,132.92,133.9,458564.0,131.1592,132.0462,131.0113,131.9772,458564.0
2024-06-03 09:30:00,134.4,134.83,133.51,133.74,93647.0,132.4701,132.8939,131.5928,131.8195,93647.0
2024-06-03 10:00:00,133.79,134.05,133.28,133.99,88435.0,131.8688,132.1251,131.3661,132.066,88435.0
2024-06-03 10:30:00,133.93,134.0,132.67,132.85,47127.0,132.0068,132.0758,130.7649,130.9423,47127.0
2024-06-03 11:00:00,132.9,133.33,132.56,133.11,63617.0,130.9916,131.4154,130.6565,131.1986,63617.0
2024-06-03 11:30:00,133.16,133.47,133.05,133.47,42894.0,131.2479,131.5534,131.1395,131.5534,42894.0
2024-06-03 12:00:00,133.49,133.59,132.8,132.85,49401.0,131.5731,131.6717,130.893,130.9423,49401.0
2024-06-03 12:30:00,132.84,133.05,132.81,133.0,31208.0,130.9325,131.1395,130.9029,131.0902,31208.0
2024-06-03 13:00:00,132.97,133.25,132.66,133.18,41829.0,131.0606,131.3366,130.7551,131.2676,41829.0
2024-06-03 13:30:00,133.2,133.43,133.1,133.37,99317.0,131.2873,131.514,131.1887,131.4549,99317.0
2024-06-03 14:00:00,133.38,133.73,133.27,133.52,51886.0,131.4647,131.8097,131.3563,131.6027,51886.0
2024-06-03 14:30:00,133.52,133.76,133.51,133.67,62481.0,131.6027,131.8393,131.5928,131.7505,62481.0
2024-06-03 15:00:00,133.67,133.72,133.41,133.63,137930.0,131.7505,131.7998,131.4943,131.7111,137930.0
2024-06-03 15:30:00,133.66,133.75,133.42,133.69,201926.0,131.7407,131.8294,131.5041,131.7703,201926.0
2024-06-04 09:30:00,133.16,133.73,132.91,133.71,80701.0,131.2479,131.8097,131.0015,131.79,80701.0
2024-06-04 10:00:00,133.71,134.4,133.51,134.3,143917.0,131.79,132.4701,131.5928,132.3715,143917.0
2024-06-04 10:30:00,134.3,134.4,134.07,134.19,65670.0,132.3715,132.4701,132.1448,132.2631,65670.0
2024-06-04 11:00:00,134.17,134.76,134.11,134.43,44343.0,132.2434,132.8249,132.1842,132.4996,44343.0
2024-06-04 11:30:00,134.39,134.5,134.0,134.32,280586.0,132.4602,132.5686,132.0758,132.3912,280586.0
2024-06-04 12:00:00,134.34,134.42,134.15,134.4,35950.0,132.4109,132.4898,132.2237,132.4701,35950.0
2024-06-04 12:30:00,134.43,134.72,134.41,134.62,16154.0,132.4996,132.7855,132.4799,132.6869,16154.0
2024-06-04 13:00:00,134.63,134.72,134.4,134.69,32615.0,132.6968,132.7855,132.4701,132.7559,32615.0
2024-06-04 13:30:00,134.71,134.89,134.56,134.78,56987.0,132.7756,132.953,132.6278,132.8446,56987.0
2024-06-04 14:00:00,134.77,135.31,134.75,135.12,119166.0,132.8348,133.367,132.815,133.1797,119166.0
2024-06-04 14:30:00,135.12,135.27,135.02,135.19,88365.0,133.1797,133.3276,133.0812,133.2487,88365.0
2024-06-04 15:00:00,135.17,135.19,134.81,134.96,75195.0,133.229,133.2487,132.8742,133.022,75195.0
2024-06-04 15:30:00,134.97,135.18,134.69,134.76,374181.0,133.0319,133.2389,132.7559,132.8249,374181.0
2024-06-05 09:30:00,134.5,134.93,133.43,133.47,113519.0,132.5686,132.9925,131.514,131.5534,113519.0
2024-06-05 10:00:00,133.42,134.32,133.19,134.29,52773.0,131.5041,132.3912,131.2774,132.3616,52773.0
2024-06-05 10:30:00,134.33,134.73,134.27,134.42,79963.0,132.4011,132.7953,132.3419,132.4898,79963.0
2024-06-05 11:00:00,134.47,134.96,134.46,134.77,50091.0,132.5391,133.022,132.5292,132.8348,50091.0
2024-06-05 11:30:00,134.76,134.95,134.7,134.91,28069.0,132.8249,133.0122,132.7658,132.9727,28069.0
2024-06-05 12:00:00,134.91,135.36,134.69,135.22,158384.0,132.9727,133.4163,132.7559,133.2783,158384.0
2024-06-05 12:30:00,135.18,135.8,135.05,135.1,91940.0,133.2389,133.85,133.1107,133.16,91940.0
2024-06-05 13:00:00,135.05,135.31,135.03,135.16,51639.0,133.1107,133.367,133.091,133.2192,51639.0
2024-06-05 13:30:00,135.18,135.29,135.1,135.23,42266.0,133.2389,133.3473,133.16,133.2881,42266.0
2024-06-05 14:00:00,135.22,135.66,135.13,135.66,117264.0,133.2783,133.712,133.1896,133.712,117264.0
2024-06-05 14:30:00,135.65,135.74,135.37,135.41,40942.0,133.7021,133.7908,133.4261,133.4656,40942.0
2024-06-05 15:00:00,135.41,135.53,135.06,135.08,46258.0,133.4656,133.5838,133.1206,133.1403,46258.0
2024-06-05 15:30:00,135.05,135.36,134.97,135.34,174973.0,133.1107,133.4163,133.0319,133.3966,174973.0
2024-06-06 09:30:00,135.63,135.65,135.0,135.53,44159.0,133.6824,133.7021,133.0614,133.5838,44159.0
2024-06-06 10:00:00,135.53,135.53,135.13,135.36,23548.0,133.5838,133.5838,133.1896,133.4163,23548.0
2024-06-06 10:30:00,135.33,135.35,134.71,134.96,32416.0,133.3867,133.4064,132.7756,133.022,32416.0
2024-06-06 11:00:00,134.97,135.2,134.97,135.07,30982.0,133.0319,133.2586,133.0319,133.1304,30982.0
2024-06-06 11:30:00,135.1,135.13,134.7,134.7,21542.0,133.16,133.1896,132.7658,132.7658,21542.0
2024-06-06 12:00:00,134.67,134.74,134.44,134.47,21921.0,132.7362,132.8052,132.5095,132.5391,21921.0
2024-06-06 12:30:00,134.47,134.63,134.35,134.46,16720.0,132.5391,132.6968,132.4208,132.5292,16720.0
2024-06-06 13:00:00,134.45,134.5,134.32,134.46,28792.0,132.5193,132.5686,132.3912,132.5292,28792.0
2024-06-06 13:30:00,134.48,134.94,134.43,134.87,32231.0,132.5489,133.0023,132.4996,132.9333,32231.0
2024-06-06 14:00:00,134.86,134.88,134.37,134.58,25410.0,132.9235,132.9432,132.4405,132.6475,25410.0
2024-06-06 14:30:00,134.57,134.94,134.52,134.9,28967.0,132.6376,133.0023,132.5883,132.9629,28967.0
2024-06-06 15:00:00,134.9,135.02,134.71,134.89,73682.0,132.9629,133.0812,132.7756,132.953,73682.0
2024-06-06 15:30:00,134.88,135.01,134.75,134.87,157766.0,132.9432,133.0713,132.815,132.9333,157766.0
2024-06-07 09:30:00,134.35,134.8,133.56,134.75,88362.0,132.4208,132.8643,131.6421,132.815,88362.0
2024-06-07 10:00:00,134.75,134.77,133.91,134.32,113588.0,132.815,132.8348,131.9871,132.3912,113588.0
2024-06-07 10:30:00,134.3,134.75,134.06,134.37,84015.0,132.3715,132.815,132.1349,132.4405,84015.0
2024-06-07 11:00:00,134.36,134.36,133.93,134.24,40636.0,132.4306,132.4306,132.0068,132.3124,40636.0
2024-06-07 11:30:00,134.26,134.49,134.25,134.48,26215.0,132.3321,132.5588,132.3222,132.5489,26215.0
2024-06-07 12:00:00,134.47,134.51,134.34,134.38,29050.0,132.5391,132.5785,132.4109,132.4504,29050.0
2024-06-07 12:30:00,134.4,134.45,134.14,134.23,22421.0,132.4701,132.5193,132.2138,132.3025,22421.0
2024-06-07 13:00:00,134.25,134.4,134.04,134.23,25869.0,132.3222,132.4701,132.1152,132.3025,25869.0
2024-06-07 13:30:00,134.21,134.27,134.08,134.08,29975.0,132.2828,132.3419,132.1547,132.1547,29975.0
2024-06-07 14:00:00,134.04,134.26,133.86,134.24,47407.0,132.1152,132.3321,131.9378,132.3124,47407.0
2024-06-07 14:30:00,134.21,134.51,134.21,134.48,35776.0,132.2828,132.5785,132.2828,132.5489,35776.0
2024-06-07 15:00:00,134.48,134.5,134.06,134.25,36247.0,132.5489,132.5686,132.1349,132.3222,36247.0
2024-06-07 15:30:00,134.23,134.26,133.65,133.79,168133.0,132.3025,132.3321,131.7308,131.8688,168133.0
2024-06-10 09:30:00,133.5,133.93,133.14,133.69,59905.0,131.583,132.0068,131.2282,131.7703,59905.0
2024-06-10 10:00:00,133.71,134.04,133.55,133.6,31390.0,131.79,132.1152,131.6323,131.6816,31390.0
2024-06-10 10:30:00,133.57,133.76,133.11,133.12,15502.0,131.652,131.8393,131.1986,131.2084,15502.0
2024-06-10 11:00:00,133.12,133.52,133.07,133.48,23496.0,131.2084,131.6027,131.1592,131.5633,23496.0
2024-06-10 11:30:00,133.49,133.77,133.46,133.67,31375.0,131.5731,131.8491,131.5436,131.7505,31375.0
2024-06-10 12:00:00,133.68,133.79,133.61,133.7,29218.0,131.7604,131.8688,131.6914,131.7801,29218.0
2024-06-10 12:30:00,133.71,133.83,133.61,133.61,85315.0,131.79,131.9083,131.6914,131.6914,85315.0
2024-06-10 13:00:00,133.61,133.87,133.53,133.86,30419.0,131.6914,131.9477,131.6126,131.9378,30419.0
2024-06-10 13:30:00,133.86,134.2,133.83,134.03,49370.0,131.9378,132.2729,131.9083,132.1054,49370.0
2024-06-10 14:00:00,134.02,134.41,133.96,134.2,47239.0,132.0955,132.4799,132.0364,132.2729,47239.0
2024-06-10 14:30:00,134.18,134.25,133.91,133.92,88643.0,132.2532,132.3222,131.9871,131.997,88643.0
2024-06-10 15:00:00,133.92,134.14,133.88,134.11,66253.0,131.997,132.2138,131.9575,132.1842,66253.0
2024-06-10 15:30:00,134.11,134.12,133.63,133.88,306951.0,132.1842,132.1941,131.7111,131.9575,306951.0
2024-06-11 09:30:00,133.58,133.58,132.93,133.25,43903.0,131.6618,131.6618,131.0212,131.3366,43903.0
2024-06-11 10:00:00,133.25,133.42,133.06,133.11,46039.0,131.3366,131.5041,131.1493,131.1986,46039.0
2024-06-11 10:30:00,133.07,133.52,133.02,133.5,53289.0,131.1592,131.6027,131.1099,131.583,53289.0
2024-06-11 11:00:00,133.5,133.74,133.3,133.74,91907.0,131.583,131.8195,131.3859,131.8195,91907.0
2024-06-11 11:30:00,133.74,133.81,133.49,133.72,62397.0,131.8195,131.8885,131.5731,131.7998,62397.0
2024-06-11 12:00:00,133.72,134.11,133.68,133.81,115496.0,131.7998,132.1842,131.7604,131.8885,115496.0
2024-06-11 12:30:00,133.83,134.24,133.83,134.22,67152.0,131.9083,132.3124,131.9083,132.2927,67152.0
2024-06-11 13:00:00,134.22,134.23,133.86,134.0,28905.0,132.2927,132.3025,131.9378,132.0758,28905.0
2024-06-11 13:30:00,133.99,134.45,133.96,134.43,49432.0,132.066,132.5193,132.0364,132.4996,49432.0
2024-06-11 14:00:00,134.42,134.71,134.35,134.51,73120.0,132.4898,132.7756,132.4208,132.5785,73120.0
2024-06-11 14:30:00,134.53,134.63,134.35,134.44,38216.0,132.5982,132.6968,132.4208,132.5095,38216.0
2024-06-11 15:00:00,134.45,134.51,134.3,134.42,54017.0,132.5193,132.5785,132.3715,132.4898,54017.0
2024-06-11 15:30:00,134.42,134.65,134.35,134.61,237106.0,132.4898,132.7165,132.4208,132.677,237106.0
2024-06-12 09:30:00,136.36,137.32,136.02,136.77,210200.0,134.4019,135.3481,134.0668,134.806,210200.0
2024-06-12 10:00:00,136.75,137.04,136.52,136.73,116656.0,134.7863,135.0722,134.5596,134.7666,116656.0
2024-06-12 10:30:00,136.74,136.99,136.56,136.8,111721.0,134.7765,135.0229,134.599,134.8356,111721.0
2024-06-12 11:00:00,136.78,136.96,136.55,136.64,94361.0,134.8159,134.9933,134.5892,134.6779,94361.0
2024-06-12 11:30:00,136.63,136.86,136.51,136.84,69771.0,134.668,134.8947,134.5498,134.875,69771.0
2024-06-12 12:00:00,136.85,136.89,136.65,136.79,54751.0,134.8849,134.9243,134.6878,134.8257,54751.0
2024-06-12 12:30:00,136.8,136.9,136.65,136.77,71969.0,134.8356,134.9342,134.6878,134.806,71969.0
2024-06-12 13:00:00,136.78,136.9,136.53,136.55,89855.0,134.8159,134.9342,134.5695,134.5892,89855.0
2024-06-12 13:30:00,136.55,136.77,136.46,136.64,73162.0,134.5892,134.806,134.5005,134.6779,73162.0
2024-06-12 14:00:00,136.64,136.83,136.22,136.7,153595.0,134.6779,134.8652,134.2639,134.737,153595.0
2024-06-12 14:30:00,136.72,136.89,136.55,136.85,142396.0,134.7568,134.9243,134.5892,134.8849,142396.0
2024-06-12 15:00:00,136.86,137.1,136.45,136.57,192710.0,134.8947,135.1313,134.4906,134.6089,192710.0
2024-06-12 15:30:00,136.57,136.74,135.99,136.04,445223.0,134.6089,134.7765,134.0372,134.0865,445223.0
2024-06-13 09:30:00,135.53,135.62,134.93,135.18,131468.0,134.0283,134.1173,133.4349,133.6821,131468.0
2024-06-13 10:00:00,135.19,135.68,135.1,135.22,64511.0,133.692,134.1766,133.603,133.7217,64511.0
2024-06-13 10:30:00,135.22,135.46,134.98,135.2,54393.0,133.7217,133.959,133.4844,133.7019,54393.0
2024-06-13 11:00:00,135.22,135.36,134.98,135.27,37292.0,133.7217,133.8601,133.4844,133.7711,37292.0
2024-06-13 11:30:00,135.29,135.29,135.12,135.12,46410.0,133.7909,133.7909,133.6228,133.6228,46410.0
2024-06-13 12:00:00,135.11,135.11,134.61,134.69,40142.0,133.6129,133.6129,133.1185,133.1976,40142.0
2024-06-13 12:30:00,134.66,134.8,134.57,134.79,22427.0,133.1679,133.3064,133.0789,133.2965,22427.0
2024-06-13 13:00:00,134.77,135.09,134.76,135.01,41878.0,133.2767,133.5931,133.2668,133.514,41878.0
2024-06-13 13:30:00,135.02,135.07,134.85,134.86,36097.0,133.5239,133.5734,133.3558,133.3657,36097.0
2024-06-13 14:00:00,134.86,135.11,134.85,134.96,92738.0,133.3657,133.6129,133.3558,133.4646,92738.0
2024-06-13 14:30:00,134.96,135.05,134.78,134.96,29855.0,133.4646,133.5536,133.2866,133.4646,29855.0
2024-06-13 15:00:00,134.89,135.02,134.82,134.92,42411.0,133.3954,133.5239,133.3261,133.425,42411.0
2024-06-13 15:30:00,134.92,135.32,134.81,135.26,200842.0,133.425,133.8206,133.3162,133.7613,200842.0
2024-06-14 09:30:00,134.68,135.11,134.32,134.5,32136.0,133.1877,133.6129,132.8317,133.0097,32136.0
2024-06-14 10:00:00,134.42,134.62,134.0,134.49,29307.0,132.9306,133.1283,132.5152,132.9998,29307.0
2024-06-14 10:30:00,134.45,134.73,134.28,134.69,30183.0,132.9602,133.2371,132.7921,133.1976,30183.0
2024-06-14 11:00:00,134.69,135.26,134.69,135.2,37730.0,133.1976,133.7613,133.1976,133.7019,37730.0
2024-06-14 11:30:00,135.22,135.48,135.17,135.38,35347.0,133.7217,133.9788,133.6723,133.8799,35347.0
2024-06-14 12:00:00,135.36,135.37,135.12,135.3,22840.0,133.8601,133.87,133.6228,133.8008,22840.0
2024-06-14 12:30:00,135.28,135.59,135.26,135.56,27359.0,133.781,134.0876,133.7613,134.0579,27359.0
2024-06-14 13:00:00,135.56,135.79,135.52,135.73,23705.0,134.0579,134.2854,134.0184,134.226,23705.0
2024-06-14 13:30:00,135.74,135.74,135.24,135.29,33905.0,134.2359,134.2359,133.7415,133.7909,33905.0
2024-06-14 14:00:00,135.29,135.39,135.16,135.32,44355.0,133.7909,133.8898,133.6624,133.8206,44355.0
2024-06-14 14:30:00,135.31,135.54,135.28,135.47,34598.0,133.8107,134.0382,133.781,133.9689,34598.0
2024-06-14 15:00:00,135.43,135.75,135.39,135.74,47363.0,133.9294,134.2458,133.8898,134.2359,47363.0
2024-06-14 15:30:00,135.74,135.84,135.42,135.68,207072.0,134.2359,134.3348,133.9195,134.1766,207072.0
2024-06-17 09:30:00,134.98,135.02,134.0,134.12,106944.0,133.4844,133.5239,132.5152,132.6339,106944.0
2024-06-17 10:00:00,134.12,134.87,133.97,134.37,49054.0,132.6339,133.3756,132.4855,132.8811,49054.0
2024-06-17 10:30:00,134.51,134.84,134.4,134.7,45682.0,133.0196,133.3459,132.9108,133.2075,45682.0
2024-06-17 11:00:00,134.72,135.04,134.65,135.04,27210.0,133.2272,133.5437,133.158,133.5437,27210.0
2024-06-17 11:30:00,135.04,135.06,134.78,135.03,29729.0,133.5437,133.5635,133.2866,133.5338,29729.0
2024-06-17 12:00:00,135.03,135.51,134.99,135.51,31958.0,133.5338,134.0085,133.4942,134.0085,31958.0
2024-06-17 12:30:00,135.52,135.53,135.27,135.47,31506.0,134.0184,134.0283,133.7711,133.9689,31506.0
2024-06-17 13:00:00,135.44,135.74,135.44,135.58,29892.0,133.9393,134.2359,133.9393,134.0777,29892.0
2024-06-17 13:30:00,135.58,135.84,135.57,135.66,22409.0,134.0777,134.3348,134.0678,134.1568,22409.0
2024-06-17 14:00:00,135.64,136.3,135.61,136.2,40576.0,134.137,134.7897,134.1074,134.6908,40576.0
2024-06-17 14:30:00,136.19,136.25,136.05,136.21,35766.0,134.6809,134.7403,134.5425,134.7007,35766.0
2024-06-17 15:00:00,136.21,136.4,136.2,136.36,81965.0,134.7007,134.8886,134.6908,134.8491,81965.0
2024-06-17 15:30:00,136.37,136.43,135.98,136.21,251582.0,134.859,134.9183,134.4733,134.7007,251582.0
2024-06-18 09:30:00,136.21,136.69,135.42,135.58,68960.0,134.7007,135.1754,133.9195,134.0777,68960.0
2024-06-18 10:00:00,135.54,136.12,135.52,135.92,69749.0,134.0382,134.6117,134.0184,134.4139,69749.0
2024-06-18 10:30:00,135.85,136.15,135.8,135.94,33372.0,134.3447,134.6414,134.2953,134.4337,33372.0
2024-06-18 11:00:00,135.94,136.32,135.71,135.85,38362.0,134.4337,134.8095,134.2063,134.3447,38362.0
2024-06-18 11:30:00,135.86,136.05,135.83,136.04,29698.0,134.3546,134.5425,134.3249,134.5326,29698.0
2024-06-18 12:00:00,135.99,136.27,135.99,136.13,22478.0,134.4832,134.7601,134.4832,134.6216,22478.0
2024-06-18 12:30:00,136.14,136.41,136.08,136.34,27902.0,134.6315,134.8985,134.5722,134.8293,27902.0
2024-06-18 13:00:00,136.36,136.56,136.3,136.47,44523.0,134.8491,135.0468,134.7897,134.9578,44523.0
2024-06-18 13:30:00,136.47,136.93,136.43,136.9,43508.0,134.9578,135.4127,134.9183,135.3831,43508.0
2024-06-18 14:00:00,136.93,136.93,136.49,136.54,58525.0,135.4127,135.4127,134.9776,135.0271,58525.0
2024-06-18 14:30:00,136.52,136.6,136.36,136.6,125724.0,135.0073,135.0864,134.8491,135.0864,125724.0
2024-06-18 15:00:00,136.58,136.71,136.44,136.54,48391.0,135.0666,135.1952,134.9282,135.0271,48391.0
2024-06-18 15:30:00,136.56,136.77,136.22,136.41,385488.0,135.0468,135.2545,134.7106,134.8985,385488.0
2024-06-20 09:30:00,135.63,136.61,134.78,135.88,167372.0,134.1272,135.0963,133.2866,134.3744,167372.0
2024-06-20 10:00:00,135.9,136.48,135.87,136.41,71201.0,134.3942,134.9677,134.3645,134.8985,71201.0
2024-06-20 10:30:00,136.4,136.44,135.6,135.8,60811.0,134.8886,134.9282,134.0975,134.2953,60811.0
2024-06-20 11:00:00,135.77,135.88,135.6,135.84,78781.0,134.2656,134.3744,134.0975,134.3348,78781.0
2024-06-20 11:30:00,135.84,135.99,135.7,135.72,49947.0,134.3348,134.4832,134.1964,134.2162,49947.0
2024-06-20 12:00:00,135.72,136.14,135.72,136.11,34024.0,134.2162,134.6315,134.2162,134.6018,34024.0
2024-06-20 12:30:00,136.1,136.43,135.95,136.36,33705.0,134.5919,134.9183,134.4436,134.8491,33705.0
2024-06-20 13:00:00,136.33,136.47,136.17,136.45,33941.0,134.8194,134.9578,134.6612,134.9381,33941.0
2024-06-20 13:30:00,136.42,137.04,136.37,136.96,61766.0,134.9084,135.5215,134.859,135.4424,61766.0
2024-06-20 14:00:00,136.99,137.32,136.96,137.28,63061.0,135.4721,135.7984,135.4424,135.7589,63061.0
2024-06-20 14:30:00,137.28,137.39,137.02,137.26,80980.0,135.7589,135.8677,135.5018,135.7391,80980.0
2024-06-20 15:00:00,137.23,137.27,136.72,136.94,82886.0,135.7094,135.749,135.2051,135.4226,82886.0
2024-06-20 15:30:00,136.91,137.18,136.64,137.12,269708.0,135.393,135.66,135.126,135.6006,269708.0
2024-06-21 09:30:00,136.96,137.05,136.08,136.75,529812.0,135.4424,135.5314,134.5722,135.2347,529812.0
2024-06-21 10:00:00,136.75,136.95,136.69,136.84,41685.0,135.2347,135.4325,135.1754,135.3237,41685.0
2024-06-21 10:30:00,136.89,137.1,136.65,136.78,69249.0,135.3732,135.5809,135.1359,135.2644,69249.0
2024-06-21 11:00:00,136.77,136.82,136.58,136.74,88019.0,135.2545,135.304,135.0666,135.2249,88019.0
2024-06-21 11:30:00,136.74,136.78,136.52,136.7,50407.0,135.2249,135.2644,135.0073,135.1853,50407.0
2024-06-21 12:00:00,136.74,136.84,136.63,136.83,45162.0,135.2249,135.3237,135.1161,135.3139,45162.0
2024-06-21 12:30:00,136.84,137.05,136.82,137.01,26259.0,135.3237,135.5314,135.304,135.4919,26259.0
2024-06-21 13:00:00,137.01,137.03,136.76,136.89,23803.0,135.4919,135.5116,135.2446,135.3732,23803.0
2024-06-21 13:30:00,136.86,136.98,136.76,136.94,26907.0,135.3435,135.4622,135.2446,135.4226,26907.0
2024-06-21 14:00:00,136.95,137.2,136.9,137.16,47771.0,135.4325,135.6798,135.3831,135.6402,47771.0
2024-06-21 14:30:00,137.15,137.24,137.07,137.18,47541.0,135.6303,135.7193,135.5512,135.66,47541.0
2024-06-21 15:00:00,137.19,137.39,137.19,137.33,56086.0,135.6699,135.8677,135.6699,135.8083,56086.0
2024-06-21 15:30:00,137.31,137.98,136.99,137.85,417285.0,135.7885,136.4511,135.4721,136.3226,417285.0
2024-06-24 09:30:00,138.12,139.0,137.49,138.2,131464.0,136.5896,137.4598,135.9665,136.6687,131464.0
2024-06-24 10:00:00,138.25,139.1,138.24,139.07,60681.0,136.7181,137.5587,136.7082,137.529,60681.0
2024-06-24 10:30:00,139.06,139.52,138.86,139.49,92460.0,137.5191,137.9741,137.3214,137.9444,92460.0
2024-06-24 11:00:00,139.46,139.55,139.26,139.39,68350.0,137.9147,138.0037,137.7169,137.8455,68350.0
2024-06-24 11:30:00,139.4,139.4,139.15,139.31,46520.0,137.8554,137.8554,137.6082,137.7664,46520.0
2024-06-24 12:00:00,139.31,139.44,139.17,139.41,51392.0,137.7664,137.8949,137.6279,137.8653,51392.0
2024-06-24 12:30:00,139.38,139.5,139.25,139.39,33549.0,137.8356,137.9543,137.707,137.8455,33549.0
2024-06-24 13:00:00,139.39,139.41,139.06,139.25,37434.0,137.8455,137.8653,137.5191,137.707,37434.0
2024-06-24 13:30:00,139.24,139.27,138.84,138.95,63060.0,137.6972,137.7268,137.3016,137.4104,63060.0
2024-06-24 14:00:00,138.96,139.32,138.92,139.31,51545.0,137.4203,137.7763,137.3807,137.7664,51545.0
2024-06-24 14:30:00,139.28,139.37,139.16,139.24,51088.0,137.7367,137.8257,137.618,137.6972,51088.0
2024-06-24 15:00:00,139.24,139.39,138.89,139.01,78172.0,137.6972,137.8455,137.351,137.4697,78172.0
2024-06-24 15:30:00,139.0,139.18,138.69,138.75,339812.0,137.4598,137.6378,137.1532,137.2126,339812.0
2024-06-25 09:30:00,138.66,139.09,137.68,137.68,85138.0,137.1236,137.5488,136.1544,136.1544,85138.0
2024-06-25 10:00:00,137.75,137.75,137.26,137.26,46082.0,136.2237,136.2237,135.7391,135.7391,46082.0
2024-06-25 10:30:00,137.25,137.28,136.97,137.1,102995.0,135.7292,135.7589,135.4523,135.5809,102995.0
2024-06-25 11:00:00,137.09,137.12,136.91,137.0,102335.0,135.571,135.6006,135.393,135.482,102335.0
2024-06-25 11:30:00,137.0,137.15,136.99,137.06,52942.0,135.482,135.6303,135.4721,135.5413,52942.0
2024-06-25 12:00:00,137.03,137.09,136.83,137.05,118613.0,135.5116,135.571,135.3139,135.5314,118613.0
2024-06-25 12:30:00,137.05,137.05,136.62,136.81,38204.0,135.5314,135.5314,135.1062,135.2941,38204.0
2024-06-25 13:00:00,136.81,137.19,136.8,137.18,53064.0,135.2941,135.6699,135.2842,135.66,53064.0
2024-06-25 13:30:00,137.19,137.26,137.13,137.19,44329.0,135.6699,135.7391,135.6105,135.6699,44329.0
2024-06-25 14:00:00,137.19,137.45,137.1,137.45,49401.0,135.6699,135.927,135.5809,135.927,49401.0
2024-06-25 14:30:00,137.45,137.45,137.24,137.3,33923.0,135.927,135.927,135.7193,135.7787,33923.0
2024-06-25 15:00:00,137.3,137.4,137.25,137.4,58329.0,135.7787,135.8775,135.7292,135.8775,58329.0
2024-06-25 15:30:00,137.38,137.52,137.27,137.34,341539.0,135.8578,135.9962,135.749,135.8182,341539.0
2024-06-26 09:30:00,136.66,137.35,136.63,137.09,161171.0,135.1457,135.8281,135.1161,135.571,161171.0
2024-06-26 10:00:00,137.07,137.14,136.59,136.72,140780.0,135.5512,135.6204,135.0765,135.2051,140780.0
2024-06-26 10:30:00,136.72,137.1,136.59,137.04,71678.0,135.2051,135.5809,135.0765,135.5215,71678.0
2024-06-26 11:00:00,137.1,137.22,136.86,137.22,40030.0,135.5809,135.6995,135.3435,135.6995,40030.0
2024-06-26 11:30:00,137.22,137.51,137.22,137.46,35551.0,135.6995,135.9863,135.6995,135.9369,35551.0
2024-06-26 12:00:00,137.45,137.6,137.4,137.44,24847.0,135.927,136.0753,135.8775,135.9171,24847.0
2024-06-26 12:30:00,137.43,137.7,137.37,137.69,25159.0,135.9072,136.1742,135.8479,136.1643,25159.0
2024-06-26 13:00:00,137.67,137.7,137.19,137.21,59798.0,136.1446,136.1742,135.6699,135.6896,59798.0
2024-06-26 13:30:00,137.19,137.21,136.96,137.12,61826.0,135.6699,135.6896,135.4424,135.6006,61826.0
2024-06-26 14:00:00,137.11,137.24,136.99,137.19,64950.0,135.5908,135.7193,135.4721,135.6699,64950.0
2024-06-26 14:30:00,137.19,137.35,137.08,137.33,48024.0,135.6699,135.8281,135.5611,135.8083,48024.0
2024-06-26 15:00:00,137.32,137.39,137.23,137.37,58434.0,135.7984,135.8677,135.7094,135.8479,58434.0
2024-06-26 15:30:00,137.38,137.57,137.18,137.4,303548.0,135.8578,136.0457,135.66,135.8775,303548.0
2024-06-27 09:30:00,137.21,137.39,136.6,137.08,113487.0,135.6896,135.8677,135.0864,135.5611,113487.0
2024-06-27 10:00:00,137.15,137.27,136.94,137.17,37041.0,135.6303,135.749,135.4226,135.6501,37041.0
2024-06-27 10:30:00,137.23,137.29,137.02,137.07,49588.0,135.7094,135.7688,135.5018,135.5512,49588.0
2024-06-27 11:00:00,137.09,137.18,136.93,137.1,44033.0,135.571,135.66,135.4127,135.5809,44033.0
2024-06-27 11:30:00,137.09,137.59,137.09,137.49,332880.0,135.571,136.0654,135.571,135.9665,332880.0
2024-06-27 12:00:00,137.49,137.49,137.13,137.29,51229.0,135.9665,135.9665,135.6105,135.7688,51229.0
2024-06-27 12:30:00,137.31,137.52,137.29,137.44,27494.0,135.7885,135.9962,135.7688,135.9171,27494.0
2024-06-27 13:00:00,137.47,137.63,137.46,137.49,63563.0,135.9468,136.105,135.9369,135.9665,63563.0
2024-06-27 13:30:00,137.49,137.56,137.43,137.47,50744.0,135.9665,136.0358,135.9072,135.9468,50744.0
2024-06-27 14:00:00,137.45,137.5,137.32,137.38,35217.0,135.927,135.9764,135.7984,135.8578,35217.0
2024-06-27 14:30:00,137.36,137.5,137.31,137.36,62667.0,135.838,135.9764,135.7885,135.838,62667.0
2024-06-27 15:00:00,137.35,137.47,137.3,137.44,42482.0,135.8281,135.9468,135.7787,135.9171,42482.0
2024-06-27 15:30:00,137.45,137.56,137.37,137.5,252455.0,135.927,136.0358,135.8479,135.9764,252455.0
2024-06-28 09:30:00,137.81,138.09,137.15,137.46,105133.0,136.283,136.5599,135.6303,135.9369,105133.0
2024-06-28 10:00:00,137.47,138.0,137.47,137.64,115226.0,135.9468,136.4709,135.9468,136.1149,115226.0
2024-06-28 10:30:00,137.64,137.81,137.56,137.57,123251.0,136.1149,136.283,136.0358,136.0457,123251.0
2024-06-28 11:00:00,137.57,137.58,137.01,137.09,134478.0,136.0457,136.0555,135.4919,135.571,134478.0
2024-06-28 11:30:00,137.06,137.29,136.94,137.24,126046.0,135.5413,135.7688,135.4226,135.7193,126046.0
2024-06-28 12:00:00,137.21,137.3,136.98,137.25,99394.0,135.6896,135.7787,135.4622,135.7292,99394.0
2024-06-28 12:30:00,137.25,137.37,136.86,136.88,95641.0,135.7292,135.8479,135.3435,135.3633,95641.0
2024-06-28 13:00:00,136.88,137.05,136.86,136.92,93493.0,135.3633,135.5314,135.3435,135.4029,93493.0
2024-06-28 13:30:00,136.88,136.98,136.82,136.88,101725.0,135.3633,135.4622,135.304,135.3633,101725.0
2024-06-28 14:00:00,136.88,136.95,136.71,136.84,118702.0,135.3633,135.4325,135.1952,135.3237,118702.0
2024-06-28 14:30:00,136.84,136.92,136.73,136.87,111532.0,135.3237,135.4029,135.215,135.3534,111532.0
2024-06-28 15:00:00,136.88,136.91,136.46,136.58,142694.0,135.3633,135.393,134.948,135.0666,142694.0
2024-06-28 15:30:00,136.58,136.83,136.2,136.81,418249.0,135.0666,135.3139,134.6908,135.2941,418249.0
2024-07-01 09:30:00,138.65,138.7,137.43,137.71,231505.0,137.1137,137.1631,135.9072,136.1841,231505.0
2024-07-01 10:00:00,137.71,137.95,136.25,136.75,122013.0,136.1841,136.4214,134.7403,135.2347,122013.0
2024-07-01 10:30:00,136.77,136.79,136.4,136.55,200553.0,135.2545,135.2743,134.8886,135.037,200553.0
2024-07-01 11:00:00,136.55,136.92,136.46,136.79,77992.0,135.037,135.4029,134.948,135.2743,77992.0
2024-07-01 11:30:00,136.84,137.01,136.84,136.96,37543.0,135.3237,135.4919,135.3237,135.4424,37543.0
2024-07-01 12:00:00,136.97,137.09,136.67,136.99,37245.0,135.4523,135.571,135.1556,135.4721,37245.0
2024-07-01 12:30:00,136.98,137.01,136.79,136.96,33635.0,135.4622,135.4919,135.2743,135.4424,33635.0
2024-07-01 13:00:00,136.97,137.05,136.9,137.02,48409.0,135.4523,135.5314,135.3831,135.5018,48409.0
2024-07-01 13:30:00,137.01,137.21,136.97,137.2,44772.0,135.4919,135.6896,135.4523,135.6798,44772.0
2024-07-01 14:00:00,137.18,137.33,137.08,137.24,47143.0,135.66,135.8083,135.5611,135.7193,47143.0
2024-07-01 14:30:00,137.25,137.33,137.11,137.24,57476.0,135.7292,135.8083,135.5908,135.7193,57476.0
2024-07-01 15:00:00,137.23,137.26,136.86,136.89,63289.0,135.7094,135.7391,135.3435,135.3732,63289.0
2024-07-01 15:30:00,136.88,137.19,136.85,136.93,302281.0,135.3633,135.6699,135.3336,135.4127,302281.0
2024-07-02 09:30:00,137.11,137.55,136.96,137.51,216350.0,135.5908,136.0259,135.4424,135.9863,216350.0
2024-07-02 10:00:00,137.51,138.74,137.47,138.66,286076.0,135.9863,137.2027,135.9468,137.1236,286076.0
2024-07-02 10:30:00,138.69,139.48,138.6,139.43,102725.0,137.1532,137.9345,137.0642,137.885,102725.0
2024-07-02 11:00:00,139.43,139.63,139.18,139.57,69709.0,137.885,138.0828,137.6378,138.0235,69709.0
2024-07-02 11:30:00,139.56,140.44,139.55,140.44,125867.0,138.0136,138.8839,138.0037,138.8839,125867.0
2024-07-02 12:00:00,140.44,140.47,139.66,139.74,130187.0,138.8839,138.9135,138.1125,138.1916,130187.0
2024-07-02 12:30:00,139.73,139.83,139.54,139.55,37943.0,138.1817,138.2806,137.9938,138.0037,37943.0
2024-07-02 13:00:00,139.55,139.77,139.49,139.67,44943.0,138.0037,138.2213,137.9444,138.1224,44943.0
2024-07-02 13:30:00,139.67,139.91,139.61,139.83,56663.0,138.1224,138.3597,138.0631,138.2806,56663.0
2024-07-02 14:00:00,139.82,140.3,139.82,140.23,73913.0,138.2707,138.7454,138.2707,138.6762,73913.0
2024-07-02 14:30:00,140.23,140.49,140.2,140.41,75264.0,138.6762,138.9333,138.6465,138.8542,75264.0
2024-07-02 15:00:00,140.41,140.64,140.23,140.62,134783.0,138.8542,139.0816,138.6762,139.0619,134783.0
2024-07-02 15:30:00,140.61,140.98,140.53,140.87,485137.0,139.052,139.4179,138.9729,139.3091,485137.0
2024-07-03 09:30:00,141.25,141.58,140.35,140.4,272446.0,139.6849,140.0112,138.7949,138.8443,272446.0
2024-07-03 10:00:00,140.47,141.2,140.25,140.7,432235.0,138.9135,139.6354,138.696,139.141,432235.0
2024-07-03 10:30:00,140.67,141.06,140.59,140.81,115313.0,139.1113,139.497,139.0322,139.2498,115313.0
2024-07-03 11:00:00,140.84,141.29,140.72,141.08,166267.0,139.2794,139.7244,139.1608,139.5168,166267.0
2024-07-03 11:30:00,141.09,141.38,141.06,141.21,93921.0,139.5267,139.8134,139.497,139.6453,93921.0
2024-07-03 12:00:00,141.22,141.59,141.17,141.32,79095.0,139.6552,140.0211,139.6058,139.7541,79095.0
2024-07-03 12:30:00,141.33,141.54,141.08,141.11,211153.0,139.764,139.9717,139.5168,139.5464,211153.0
2024-07-05 09:30:00,141.16,141.16,139.91,140.35,83194.0,139.5959,139.5959,138.3597,138.7949,83194.0
2024-07-05 10:00:00,140.31,140.41,139.61,140.13,157769.0,138.7553,138.8542,138.0631,138.5773,157769.0
2024-07-05 10:30:00,140.12,140.57,139.94,140.4,184546.0,138.5674,139.0124,138.3894,138.8443,184546.0
2024-07-05 11:00:00,140.45,140.64,140.15,140.23,45738.0,138.8937,139.0816,138.5971,138.6762,45738.0
2024-07-05 11:30:00,140.22,140.41,140.14,140.37,53062.0,138.6663,138.8542,138.5872,138.8146,53062.0
2024-07-05 12:00:00,140.36,140.49,140.25,140.44,55292.0,138.8047,138.9333,138.696,138.8839,55292.0
2024-07-05 12:30:00,140.43,140.98,140.42,140.76,85909.0,138.874,139.4179,138.8641,139.2003,85909.0
2024-07-05 13:00:00,140.76,140.76,140.56,140.6,63695.0,139.2003,139.2003,139.0025,139.0421,63695.0
2024-07-05 13:30:00,140.62,140.65,140.49,140.65,51853.0,139.0619,139.0915,138.9333,139.0915,51853.0
2024-07-05 14:00:00,140.68,140.78,140.6,140.73,29943.0,139.1212,139.2201,139.0421,139.1706,29943.0
2024-07-05 14:30:00,140.75,140.86,140.68,140.83,38292.0,139.1904,139.2992,139.1212,139.2695,38292.0
2024-07-05 15:00:00,140.84,141.01,140.77,140.92,54078.0,139.2794,139.4475,139.2102,139.3585,54078.0
2024-07-05 15:30:00,140.91,141.04,140.79,140.79,254280.0,139.3486,139.4772,139.23,139.23,254280.0
2024-07-08 09:30:00,141.13,141.93,140.84,140.95,87786.0,139.5662,140.3573,139.2794,139.3882,87786.0
2024-07-08 10:00:00,140.98,141.71,140.95,141.5,52330.0,139.4179,140.1398,139.3882,139.9321,52330.0
2024-07-08 10:30:00,141.5,141.98,141.49,141.95,44954.0,139.9321,140.4068,139.9222,140.3771,44954.0
2024-07-08 11:00:00,141.92,142.19,141.6,141.63,136457.0,140.3475,140.6145,140.031,140.0607,136457.0
2024-07-08 11:30:00,141.63,141.66,141.21,141.27,62029.0,140.0607,140.0903,139.6453,139.7047,62029.0
2024-07-08 12:00:00,141.24,141.38,141.16,141.32,34577.0,139.675,139.8134,139.5959,139.7541,34577.0
2024-07-08 12:30:00,141.31,141.65,141.28,141.4,95878.0,139.7442,140.0804,139.7145,139.8332,95878.0
2024-07-08 13:00:00,141.35,141.5,141.2,141.24,40140.0,139.7838,139.9321,139.6354,139.675,40140.0
2024-07-08 13:30:00,141.22,141.57,141.22,141.44,44283.0,139.6552,140.0013,139.6552,139.8728,44283.0
2024-07-08 14:00:00,141.45,141.63,141.36,141.62,58421.0,139.8827,140.0607,139.7937,140.0508,58421.0
2024-07-08 14:30:00,141.61,141.74,141.53,141.71,161335.0,140.0409,140.1695,139.9618,140.1398,161335.0
2024-07-08 15:00:00,141.72,141.73,141.43,141.5,90106.0,140.1497,140.1596,139.8629,139.9321,90106.0
2024-07-08 15:30:00,141.5,141.55,141.03,141.19,353090.0,139.9321,139.9816,139.4673,139.6255,353090.0
2024-07-09 09:30:00,141.31,141.74,140.41,140.69,76953.0,139.7442,140.1695,138.8542,139.1311,76953.0
2024-07-09 10:00:00,140.75,140.98,140.32,140.59,51592.0,139.1904,139.4179,138.7652,139.0322,51592.0
2024-07-09 10:30:00,140.56,140.74,140.35,140.64,46896.0,139.0025,139.1805,138.7949,139.0816,46896.0
2024-07-09 11:00:00,140.65,141.0,140.64,141.0,46064.0,139.0915,139.4377,139.0816,139.4377,46064.0
2024-07-09 11:30:00,140.99,141.3,140.92,141.2,153958.0,139.4278,139.7343,139.3585,139.6354,153958.0
2024-07-09 12:00:00,141.19,141.37,141.17,141.34,45881.0,139.6255,139.8036,139.6058,139.7739,45881.0
2024-07-09 12:30:00,141.36,141.53,141.2,141.46,23386.0,139.7937,139.9618,139.6354,139.8926,23386.0
2024-07-09 13:00:00,141.46,141.72,141.46,141.47,31604.0,139.8926,140.1497,139.8926,139.9024,31604.0
2024-07-09 13:30:00,141.46,141.59,141.37,141.58,40280.0,139.8926,140.0211,139.8036,140.0112,40280.0
2024-07-09 14:00:00,141.57,141.81,141.5,141.8,79356.0,140.0013,140.2387,139.9321,140.2288,79356.0
2024-07-09 14:30:00,141.81,141.88,141.74,141.81,93048.0,140.2387,140.3079,140.1695,140.2387,93048.0
2024-07-09 15:00:00,141.81,142.24,141.74,142.2,144790.0,140.2387,140.6639,140.1695,140.6244,144790.0
2024-07-09 15:30:00,142.2,142.49,142.08,142.46,466659.0,140.6244,140.9111,140.5057,140.8815,466659.0
2024-07-10 09:30:00,143.0,143.58,142.78,143.25,159349.0,141.4155,141.9891,141.1979,141.6627,159349.0
2024-07-10 10:00:00,143.24,143.48,143.15,143.28,172994.0,141.6528,141.8902,141.5638,141.6924,172994.0
2024-07-10 10:30:00,143.26,143.61,143.22,143.6,81178.0,141.6726,142.0187,141.6331,142.0088,81178.0
2024-07-10 11:00:00,143.62,143.78,143.48,143.62,97777.0,142.0286,142.1868,141.8902,142.0286,97777.0
2024-07-10 11:30:00,143.63,143.63,143.33,143.5,140370.0,142.0385,142.0385,141.7418,141.91,140370.0
2024-07-10 12:00:00,143.47,143.5,143.28,143.3,71023.0,141.8803,141.91,141.6924,141.7122,71023.0
2024-07-10 12:30:00,143.3,143.52,143.26,143.36,87725.0,141.7122,141.9297,141.6726,141.7715,87725.0
2024-07-10 13:00:00,143.39,143.76,143.34,143.73,53498.0,141.8012,142.1671,141.7517,142.1374,53498.0
2024-07-10 13:30:00,143.72,143.94,143.7,143.75,99699.0,142.1275,142.3451,142.1077,142.1572,99699.0
2024-07-10 14:00:00,143.74,143.89,143.6,143.84,98467.0,142.1473,142.2956,142.0088,142.2462,98467.0
2024-07-10 14:30:00,143.83,144.08,143.81,144.08,119983.0,142.2363,142.4835,142.2165,142.4835,119983.0
2024-07-10 15:00:00,144.06,144.29,144.0,144.19,106066.0,142.4637,142.6912,142.4044,142.5923,106066.0
2024-07-10 15:30:00,144.21,144.47,144.12,144.38,449769.0,142.6121,142.8692,142.5231,142.7802,449769.0
2024-07-11 09:30:00,145.45,145.98,145.21,145.53,145587.0,143.8383,144.3625,143.601,143.9175,145587.0
2024-07-11 10:00:00,145.57,146.21,145.38,146.08,128516.0,143.957,144.5899,143.7691,144.4614,128516.0
2024-07-11 10:30:00,146.06,146.27,145.84,146.15,111305.0,144.4416,144.6493,144.224,144.5306,111305.0
2024-07-11 11:00:00,146.14,147.04,146.14,147.0,207292.0,144.5207,145.4107,144.5207,145.3712,207292.0
2024-07-11 11:30:00,146.99,147.2,146.72,146.97,209191.0,145.3613,145.569,145.0943,145.3415,209191.0
2024-07-11 12:00:00,146.93,146.99,146.55,146.7,101956.0,145.3019,145.3613,144.9262,145.0745,101956.0
2024-07-11 12:30:00,146.7,146.87,146.16,146.55,127878.0,145.0745,145.2426,144.5405,144.9262,127878.0
2024-07-11 13:00:00,146.55,146.98,146.54,146.9,58234.0,144.9262,145.3514,144.9163,145.2723,58234.0
2024-07-11 13:30:00,146.86,147.16,146.8,147.13,69289.0,145.2327,145.5294,145.1734,145.4997,69289.0
2024-07-11 14:00:00,147.13,147.32,147.06,147.09,85535.0,145.4997,145.6876,145.4305,145.4602,85535.0
2024-07-11 14:30:00,147.09,147.21,146.98,147.02,112045.0,145.4602,145.5788,145.3514,145.3909,112045.0
2024-07-11 15:00:00,147.03,147.12,146.93,146.97,104990.0,145.4008,145.4898,145.3019,145.3415,104990.0
2024-07-11 15:30:00,146.96,147.31,146.87,147.16,453196.0,145.3316,145.6777,145.2426,145.5294,453196.0
2024-07-12 09:30:00,147.73,149.0,147.5,148.29,302152.0,146.0931,147.349,145.8656,146.6469,302152.0
2024-07-12 10:00:00,148.28,148.72,147.93,148.56,152991.0,146.637,147.0721,146.2909,146.9139,152991.0
2024-07-12 10:30:00,148.56,148.94,148.46,148.94,179016.0,146.9139,147.2897,146.815,147.2897,179016.0
2024-07-12 11:00:00,148.95,149.01,148.58,148.89,121199.0,147.2996,147.3589,146.9337,147.2402,121199.0
2024-07-12 11:30:00,148.91,148.98,148.65,148.89,81200.0,147.26,147.3292,147.0029,147.2402,81200.0
2024-07-12 12:00:00,148.89,149.21,148.88,149.0,143422.0,147.2402,147.5567,147.2303,147.349,143422.0
2024-07-12 12:30:00,148.97,149.23,148.74,149.13,130679.0,147.3193,147.5765,147.0919,147.4776,130679.0
2024-07-12 13:00:00,149.16,149.34,149.01,149.02,110370.0,147.5072,147.6852,147.3589,147.3688,110370.0
2024-07-12 13:30:00,148.98,149.33,148.85,149.06,213552.0,147.3292,147.6754,147.2007,147.4083,213552.0
2024-07-12 14:00:00,149.08,149.44,149.02,149.36,93091.0,147.4281,147.7841,147.3688,147.705,93091.0
2024-07-12 14:30:00,149.36,149.37,148.94,149.15,101427.0,147.705,147.7149,147.2897,147.4973,101427.0
2024-07-12 15:00:00,149.11,149.17,148.93,148.96,84375.0,147.4578,147.5171,147.2798,147.3095,84375.0
2024-07-12 15:30:00,148.96,148.97,148.27,148.43,430798.0,147.3095,147.3193,146.6271,146.7853,430798.0
2024-07-15 09:30:00,148.91,149.11,147.75,148.0,162130.0,147.26,147.4578,146.1129,146.3601,162130.0
2024-07-15 10:00:00,147.98,148.37,147.81,147.95,69093.0,146.3403,146.726,146.1722,146.3106,69093.0
2024-07-15 10:30:00,147.93,148.46,147.93,148.27,93482.0,146.2909,146.815,146.2909,146.6271,93482.0
2024-07-15 11:00:00,148.28,148.39,147.84,147.92,56187.0,146.637,146.7458,146.2019,146.281,56187.0
2024-07-15 11:30:00,147.88,148.1,147.76,147.84,137581.0,146.2414,146.459,146.1227,146.2019,137581.0
2024-07-15 12:00:00,147.84,148.11,147.7,148.06,65548.0,146.2019,146.4689,146.0634,146.4194,65548.0
2024-07-15 12:30:00,148.04,148.1,147.76,147.88,83169.0,146.3996,146.459,146.1227,146.2414,83169.0
2024-07-15 13:00:00,147.9,147.9,147.57,147.57,40870.0,146.2612,146.2612,145.9349,145.9349,40870.0
2024-07-15 13:30:00,147.56,147.81,147.47,147.62,42918.0,145.925,146.1722,145.836,145.9843,42918.0
2024-07-15 14:00:00,147.61,147.84,147.5,147.76,110880.0,145.9744,146.2019,145.8656,146.1227,110880.0
2024-07-15 14:30:00,147.76,147.98,147.72,147.9,56540.0,146.1227,146.3403,146.0832,146.2612,56540.0
2024-07-15 15:00:00,147.92,148.04,147.85,147.88,110056.0,146.281,146.3996,146.2118,146.2414,110056.0
2024-07-15 15:30:00,147.88,148.04,147.67,147.85,405138.0,146.2414,146.3996,146.0337,146.2118,405138.0
2024-07-16 09:30:00,148.04,149.09,147.61,148.9,225903.0,146.3996,147.438,145.9744,147.2501,225903.0
2024-07-16 10:00:00,148.86,149.29,148.69,148.89,110619.0,147.2106,147.6358,147.0424,147.2402,110619.0
2024-07-16 10:30:00,148.91,149.36,148.83,149.12,129849.0,147.26,147.705,147.1809,147.4677,129849.0
2024-07-16 11:00:00,149.14,149.26,148.81,148.9,167559.0,147.4875,147.6061,147.1611,147.2501,167559.0
2024-07-16 11:30:00,148.87,149.04,148.0,148.0,149983.0,147.2204,147.3886,146.3601,146.3601,149983.0
2024-07-16 12:00:00,147.95,148.65,147.78,148.59,106366.0,146.3106,147.0029,146.1425,146.9436,106366.0
2024-07-16 12:30:00,148.59,149.24,148.5,149.06,112533.0,146.9436,147.5863,146.8545,147.4083,112533.0
2024-07-16 13:00:00,149.06,149.06,148.63,148.68,77999.0,147.4083,147.4083,146.9831,147.0326,77999.0
2024-07-16 13:30:00,148.65,148.82,148.57,148.76,87624.0,147.0029,147.171,146.9238,147.1117,87624.0
2024-07-16 14:00:00,148.75,149.11,148.72,149.01,189853.0,147.1018,147.4578,147.0721,147.3589,189853.0
2024-07-16 14:30:00,149.0,149.14,148.84,148.88,152888.0,147.349,147.4875,147.1908,147.2303,152888.0
2024-07-16 15:00:00,148.88,149.05,148.67,148.68,104040.0,147.2303,147.3985,147.0227,147.0326,104040.0
2024-07-16 15:30:00,148.68,149.05,148.54,148.91,510774.0,147.0326,147.3985,146.8941,147.26,510774.0
2024-07-17 09:30:00,148.6,149.14,148.18,148.74,136506.0,146.9534,147.4875,146.5381,147.0919,136506.0
2024-07-17 10:00:00,148.78,149.29,148.64,148.69,173130.0,147.1314,147.6358,146.993,147.0424,173130.0
2024-07-17 10:30:00,148.66,148.97,148.51,148.76,88464.0,147.0128,147.3193,146.8644,147.1117,88464.0
2024-07-17 11:00:00,148.75,149.11,148.67,148.94,99462.0,147.1018,147.4578,147.0227,147.2897,99462.0
2024-07-17 11:30:00,148.94,149.25,148.83,149.11,137607.0,147.2897,147.5962,147.1809,147.4578,137607.0
2024-07-17 12:00:00,149.13,149.17,148.7,148.8,103062.0,147.4776,147.5171,147.0523,147.1512,103062.0
2024-07-17 12:30:00,148.78,148.95,148.71,148.9,68602.0,147.1314,147.2996,147.0622,147.2501,68602.0
2024-07-17 13:00:00,148.88,148.9,148.42,148.69,79327.0,147.2303,147.2501,146.7754,147.0424,79327.0
2024-07-17 13:30:00,148.69,149.12,148.64,149.02,68150.0,147.0424,147.4677,146.993,147.3688,68150.0
2024-07-17 14:00:00,149.0,149.39,148.87,149.37,94718.0,147.349,147.7347,147.2204,147.7149,94718.0
2024-07-17 14:30:00,149.36,149.42,149.1,149.16,72270.0,147.705,147.7644,147.4479,147.5072,72270.0
2024-07-17 15:00:00,149.16,149.42,148.97,149.37,158722.0,147.5072,147.7644,147.3193,147.7149,158722.0
2024-07-17 15:30:00,149.38,149.52,149.07,149.41,385233.0,147.7248,147.8632,147.4182,147.7545,385233.0
2024-07-18 09:30:00,149.09,149.55,148.78,149.4,178626.0,147.438,147.8929,147.1314,147.7446,178626.0
2024-07-18 10:00:00,149.38,149.41,148.79,149.27,78891.0,147.7248,147.7545,147.1413,147.616,78891.0
2024-07-18 10:30:00,149.31,149.6,148.81,148.87,75292.0,147.6556,147.9424,147.1611,147.2204,75292.0
2024-07-18 11:00:00,148.85,148.99,148.36,148.36,71578.0,147.2007,147.3391,146.7161,146.7161,71578.0
2024-07-18 11:30:00,148.37,148.51,148.0,148.32,168132.0,146.726,146.8644,146.3601,146.6765,168132.0
2024-07-18 12:00:00,148.31,148.45,147.63,147.92,63102.0,146.6667,146.8051,145.9942,146.281,63102.0
2024-07-18 12:30:00,147.94,148.3,147.91,148.3,48753.0,146.3008,146.6568,146.2711,146.6568,48753.0
2024-07-18 13:00:00,148.29,148.44,148.19,148.38,36128.0,146.6469,146.7952,146.548,146.7359,36128.0
2024-07-18 13:30:00,148.35,148.43,147.99,148.0,53790.0,146.7062,146.7853,146.3502,146.3601,53790.0
2024-07-18 14:00:00,147.97,148.04,147.63,147.63,22877.0,146.3304,146.3996,145.9942,145.9942,22877.0
2024-07-18 14:30:00,147.59,147.87,147.55,147.86,54047.0,145.9546,146.2315,145.9151,146.2216,54047.0
2024-07-18 15:00:00,147.88,147.98,147.51,147.65,98962.0,146.2414,146.3403,145.8755,146.014,98962.0
2024-07-18 15:30:00,147.64,147.95,147.45,147.75,318658.0,146.0041,146.3106,145.8162,146.1129,318658.0
2024-07-19 09:30:00,148.57,148.57,147.73,148.05,171083.0,146.9238,146.9238,146.0931,146.4095,171083.0
2024-07-19 10:00:00,148.06,148.06,147.38,147.41,41865.0,146.4194,146.4194,145.747,145.7766,41865.0
2024-07-19 10:30:00,147.38,147.4,146.69,146.96,112901.0,145.747,145.7667,145.0646,145.3316,112901.0
2024-07-19 11:00:00,146.98,147.48,146.98,147.4,60507.0,145.3514,145.8459,145.3514,145.7667,60507.0
2024-07-19 11:30:00,147.38,147.75,147.21,147.75,92224.0,145.747,146.1129,145.5788,146.1129,92224.0
2024-07-19 12:00:00,147.75,148.22,147.74,147.82,41546.0,146.1129,146.5777,146.103,146.1821,41546.0
2024-07-19 12:30:00,147.82,147.97,147.65,147.67,44332.0,146.1821,146.3304,146.014,146.0337,44332.0
2024-07-19 13:00:00,147.64,147.64,147.42,147.51,45523.0,146.0041,146.0041,145.7865,145.8755,45523.0
2024-07-19 13:30:00,147.51,147.65,147.39,147.59,89065.0,145.8755,146.014,145.7568,145.9546,89065.0
2024-07-19 14:00:00,147.57,147.63,147.34,147.38,97901.0,145.9349,145.9942,145.7074,145.747,97901.0
2024-07-19 14:30:00,147.38,147.48,147.26,147.39,67716.0,145.747,145.8459,145.6283,145.7568,67716.0
2024-07-19 15:00:00,147.39,147.87,147.39,147.76,78182.0,145.7568,146.2315,145.7568,146.1227,78182.0
2024-07-19 15:30:00,147.73,147.74,147.39,147.68,319000.0,146.0931,146.103,145.7568,146.0436,319000.0
2024-07-22 09:30:00,147.75,149.04,147.75,148.4,165667.0,146.1129,147.3886,146.1129,146.7557,165667.0
2024-07-22 10:00:00,148.37,148.57,148.04,148.56,91102.0,146.726,146.9238,146.3996,146.9139,91102.0
2024-07-22 10:30:00,148.55,149.22,148.52,149.22,65676.0,146.904,147.5666,146.8743,147.5666,65676.0
2024-07-22 11:00:00,149.26,149.26,148.9,149.0,49790.0,147.6061,147.6061,147.2501,147.349,49790.0
2024-07-22 11:30:00,148.99,149.12,148.78,149.03,97228.0,147.3391,147.4677,147.1314,147.3787,97228.0
2024-07-22 12:00:00,149.05,149.14,148.93,148.98,62002.0,147.3985,147.4875,147.2798,147.3292,62002.0
2024-07-22 12:30:00,148.99,149.22,148.65,149.19,66389.0,147.3391,147.5666,147.0029,147.5369,66389.0
2024-07-22 13:00:00,149.18,149.37,149.14,149.3,32489.0,147.527,147.7149,147.4875,147.6457,32489.0
2024-07-22 13:30:00,149.29,149.47,149.07,149.33,31041.0,147.6358,147.8138,147.4182,147.6754,31041.0
2024-07-22 14:00:00,149.33,149.33,149.1,149.14,29942.0,147.6754,147.6754,147.4479,147.4875,29942.0
2024-07-22 14:30:00,149.14,149.37,149.13,149.31,29444.0,147.4875,147.7149,147.4776,147.6556,29444.0
2024-07-22 15:00:00,149.29,149.42,149.18,149.28,58122.0,147.6358,147.7644,147.527,147.6259,58122.0
2024-07-22 15:30:00,149.28,149.46,149.17,149.26,356517.0,147.6259,147.8039,147.5171,147.6061,356517.0
2024-07-23 09:30:00,149.92,150.0,148.83,149.41,97681.0,148.2588,148.3379,147.1809,147.7545,97681.0
2024-07-23 10:00:00,149.41,149.71,149.32,149.42,64016.0,147.7545,148.0511,147.6655,147.7644,64016.0
2024-07-23 10:30:00,149.39,149.68,149.39,149.54,105509.0,147.7347,148.0215,147.7347,147.883,105509.0
2024-07-23 11:00:00,149.55,149.87,149.53,149.64,100518.0,147.8929,148.2094,147.8731,147.9819,100518.0
2024-07-23 11:30:00,149.65,149.69,149.54,149.59,86597.0,147.9918,148.0314,147.883,147.9325,86597.0
2024-07-23 12:00:00,149.6,149.67,149.09,149.11,66881.0,147.9424,148.0116,147.438,147.4578,66881.0
2024-07-23 12:30:00,149.08,149.28,149.05,149.15,76468.0,147.4281,147.6259,147.3985,147.4973,76468.0
2024-07-23 13:00:00,149.14,149.23,149.0,149.22,104900.0,147.4875,147.5765,147.349,147.5666,104900.0
2024-07-23 13:30:00,149.2,149.42,149.15,149.41,52966.0,147.5468,147.7644,147.4973,147.7545,52966.0
2024-07-23 14:00:00,149.42,149.68,149.4,149.59,52727.0,147.7644,148.0215,147.7446,147.9325,52727.0
2024-07-23 14:30:00,149.61,149.67,149.46,149.48,74869.0,147.9522,148.0116,147.8039,147.8237,74869.0
2024-07-23 15:00:00,149.46,149.59,149.41,149.51,248436.0,147.8039,147.9325,147.7545,147.8534,248436.0
2024-07-23 15:30:00,149.5,149.5,148.38,148.57,631503.0,147.8435,147.8435,146.7359,146.9238,631503.0
2024-07-24 09:30:00,148.25,149.05,147.65,148.08,152347.0,146.6073,147.3985,146.014,146.4392,152347.0
2024-07-24 10:00:00,148.03,148.18,147.83,148.03,111620.0,146.3898,146.5381,146.192,146.3898,111620.0
2024-07-24 10:30:00,148.0,148.39,147.94,148.34,45316.0,146.3601,146.7458,146.3008,146.6963,45316.0
2024-07-24 11:00:00,148.31,148.31,147.94,148.07,74749.0,146.6667,146.6667,146.3008,146.4293,74749.0
2024-07-24 11:30:00,148.04,148.15,147.96,148.05,66821.0,146.3996,146.5084,146.3205,146.4095,66821.0
2024-07-24 12:00:00,148.06,148.38,148.03,148.38,36918.0,146.4194,146.7359,146.3898,146.7359,36918.0
2024-07-24 12:30:00,148.37,148.43,148.06,148.13,46343.0,146.726,146.7853,146.4194,146.4886,46343.0
2024-07-24 13:00:00,148.14,148.37,148.09,148.12,24912.0,146.4985,146.726,146.4491,146.4788,24912.0
2024-07-24 13:30:00,148.1,148.3,148.09,148.14,35178.0,146.459,146.6568,146.4491,146.4985,35178.0
2024-07-24 14:00:00,148.13,148.17,148.03,148.11,80122.0,146.4886,146.5282,146.3898,146.4689,80122.0
2024-07-24 14:30:00,148.1,148.18,147.92,148.01,97656.0,146.459,146.5381,146.281,146.37,97656.0
2024-07-24 15:00:00,148.01,148.03,147.7,147.82,187245.0,146.37,146.3898,146.0634,146.1821,187245.0
2024-07-24 15:30:00,147.84,147.94,147.18,147.51,378774.0,146.2019,146.3008,145.5492,145.8755,378774.0
2024-07-25 09:30:00,148.0,149.89,147.56,149.78,76639.0,146.3601,148.2291,145.925,148.1204,76639.0
2024-07-25 10:00:00,149.74,149.74,149.31,149.58,116684.0,148.0808,148.0808,147.6556,147.9226,116684.0
2024-07-25 10:30:00,149.54,149.67,149.36,149.59,108148.0,147.883,148.0116,147.705,147.9325,108148.0
2024-07-25 11:00:00,149.59,149.93,149.53,149.66,43160.0,147.9325,148.2687,147.8731,148.0017,43160.0
2024-07-25 11:30:00,149.61,149.76,149.48,149.69,84920.0,147.9522,148.1006,147.8237,148.0314,84920.0
2024-07-25 12:00:00,149.68,150.21,149.63,150.18,52857.0,148.0215,148.5456,147.972,148.5159,52857.0
2024-07-25 12:30:00,150.18,150.39,150.09,150.15,156262.0,148.5159,148.7236,148.4269,148.4863,156262.0
2024-07-25 13:00:00,150.16,150.37,149.58,149.61,120987.0,148.4962,148.7038,147.9226,147.9522,120987.0
2024-07-25 13:30:00,149.59,150.03,149.5,149.71,403918.0,147.9325,148.3676,147.8435,148.0511,403918.0
2024-07-25 14:00:00,149.67,149.88,149.55,149.71,140743.0,148.0116,148.2193,147.8929,148.0511,140743.0
2024-07-25 14:30:00,149.7,149.77,148.83,148.83,50180.0,148.0413,148.1105,147.1809,147.1809,50180.0
2024-07-25 15:00:00,148.84,149.31,148.76,149.25,136722.0,147.1908,147.6556,147.1117,147.5962,136722.0
2024-07-25 15:30:00,149.25,149.47,148.9,149.04,416367.0,147.5962,147.8138,147.2501,147.3886,416367.0
2024-07-26 09:30:00,149.75,150.35,149.55,150.02,66916.0,148.0907,148.684,147.8929,148.3577,66916.0
2024-07-26 10:00:00,149.94,150.63,149.81,150.48,40660.0,148.2786,148.9609,148.15,148.8126,40660.0
2024-07-26 10:30:00,150.44,150.46,150.0,150.45,51734.0,148.7731,148.7928,148.3379,148.7829,51734.0
2024-07-26 11:00:00,150.5,150.65,150.41,150.56,90548.0,148.8324,148.9807,148.7434,148.8917,90548.0
2024-07-26 11:30:00,150.56,150.91,150.37,150.88,42264.0,148.8917,149.2378,148.7038,149.2082,42264.0
2024-07-26 12:00:00,150.89,151.11,150.81,151.08,44898.0,149.2181,149.4356,149.139,149.406,44898.0
2024-07-26 12:30:00,151.07,151.61,150.95,151.44,105821.0,149.3961,149.9301,149.2774,149.762,105821.0
2024-07-26 13:00:00,151.48,151.72,151.47,151.58,97164.0,149.8015,150.0389,149.7916,149.9004,97164.0
2024-07-26 13:30:00,151.55,151.56,150.66,150.75,44657.0,149.8708,149.8806,148.9906,149.0796,44657.0
2024-07-26 14:00:00,150.75,150.81,150.65,150.68,29012.0,149.0796,149.139,148.9807,149.0104,29012.0
2024-07-26 14:30:00,150.65,150.74,150.52,150.71,30783.0,148.9807,149.0697,148.8522,149.0401,30783.0
2024-07-26 15:00:00,150.65,151.15,150.58,150.98,72475.0,148.9807,149.4752,148.9115,149.3071,72475.0
2024-07-26 15:30:00,151.0,151.17,150.68,151.05,219873.0,149.3268,149.495,149.0104,149.3763,219873.0
2024-07-29 09:30:00,151.1,151.5,150.61,150.89,59738.0,149.4257,149.8213,148.9412,149.2181,59738.0
2024-07-29 10:00:00,150.89,151.28,150.8,150.82,33159.0,149.2181,149.6037,149.1291,149.1488,33159.0
2024-07-29 10:30:00,150.76,150.76,150.39,150.58,39911.0,149.0895,149.0895,148.7236,148.9115,39911.0
2024-07-29 11:00:00,150.58,150.83,150.55,150.76,21387.0,148.9115,149.1587,148.8818,149.0895,21387.0
2024-07-29 11:30:00,150.74,151.21,150.51,151.15,27795.0,149.0697,149.5345,148.8423,149.4752,27795.0
2024-07-29 12:00:00,151.12,151.21,150.94,150.99,31232.0,149.4455,149.5345,149.2675,149.317,31232.0
2024-07-29 12:30:00,151.0,151.13,150.93,150.94,24385.0,149.3268,149.4554,149.2576,149.2675,24385.0
2024-07-29 13:00:00,150.97,151.17,150.84,150.99,24690.0,149.2972,149.495,149.1686,149.317,24690.0
2024-07-29 13:30:00,151.0,151.0,150.83,150.95,28662.0,149.3268,149.3268,149.1587,149.2774,28662.0
2024-07-29 14:00:00,150.91,151.07,150.86,151.05,16958.0,149.2378,149.3961,149.1884,149.3763,16958.0
2024-07-29 14:30:00,151.04,151.21,150.98,151.18,16891.0,149.3664,149.5345,149.3071,149.5049,16891.0
2024-07-29 15:00:00,151.16,151.19,151.0,151.13,26234.0,149.4851,149.5147,149.3268,149.4554,26234.0
2024-07-29 15:30:00,151.12,151.39,150.99,151.18,146200.0,149.4455,149.7125,149.317,149.5049,146200.0
2024-07-30 09:30:00,151.36,152.38,151.29,151.83,126902.0,149.6829,150.6916,149.6136,150.1477,126902.0
2024-07-30 10:00:00,151.83,151.98,151.49,151.97,249916.0,150.1477,150.296,149.8114,150.2861,249916.0
2024-07-30 10:30:00,151.93,152.24,151.9,151.92,66736.0,150.2465,150.5531,150.2169,150.2367,66736.0
2024-07-30 11:00:00,151.92,151.98,151.51,151.63,37523.0,150.2367,150.296,149.8312,149.9499,37523.0
2024-07-30 11:30:00,151.67,151.82,151.46,151.62,29595.0,149.9894,150.1378,149.7818,149.94,29595.0
2024-07-30 12:00:00,151.69,151.75,151.46,151.74,17964.0,150.0092,150.0685,149.7818,150.0586,17964.0
2024-07-30 12:30:00,151.74,151.78,151.32,151.36,28473.0,150.0586,150.0982,149.6433,149.6829,28473.0
2024-07-30 13:00:00,151.34,151.52,151.17,151.42,85491.0,149.6631,149.8411,149.495,149.7422,85491.0
2024-07-30 13:30:00,151.42,151.47,151.26,151.32,72207.0,149.7422,149.7916,149.584,149.6433,72207.0
2024-07-30 14:00:00,151.34,151.41,151.24,151.36,90211.0,149.6631,149.7323,149.5642,149.6829,90211.0
2024-07-30 14:30:00,151.37,151.38,151.15,151.31,66346.0,149.6927,149.7026,149.4752,149.6334,66346.0
2024-07-30 15:00:00,151.32,151.88,151.23,151.88,75247.0,149.6433,150.1971,149.5543,150.1971,75247.0
2024-07-30 15:30:00,151.87,151.96,151.25,151.32,474711.0,150.1872,150.2762,149.5741,149.6433,474711.0
2024-07-31 09:30:00,152.48,152.66,151.3,152.27,317267.0,150.7904,150.9685,149.6235,150.5828,317267.0
2024-07-31 10:00:00,152.21,152.57,152.08,152.56,274941.0,150.5234,150.8795,150.3949,150.8696,274941.0
2024-07-31 10:30:00,152.55,152.96,152.4,152.62,120566.0,150.8597,151.2651,150.7113,150.9289,120566.0
2024-07-31 11:00:00,152.6,152.79,152.37,152.45,99722.0,150.9091,151.097,150.6817,150.7608,99722.0
2024-07-31 11:30:00,152.43,152.54,152.24,152.43,166629.0,150.741,150.8498,150.5531,150.741,166629.0
2024-07-31 12:00:00,152.42,152.82,152.42,152.53,68708.0,150.7311,151.1267,150.7311,150.8399,68708.0
2024-07-31 12:30:00,152.55,152.57,152.28,152.38,232793.0,150.8597,150.8795,150.5927,150.6916,232793.0
2024-07-31 13:00:00,152.38,152.55,152.33,152.5,61745.0,150.6916,150.8597,150.6421,150.8102,61745.0
2024-07-31 13:30:00,152.48,152.48,152.12,152.26,197762.0,150.7904,150.7904,150.4344,150.5729,197762.0
2024-07-31 14:00:00,152.28,152.8,152.07,152.36,80684.0,150.5927,151.1069,150.385,150.6718,80684.0
2024-07-31 14:30:00,152.36,152.8,152.32,152.47,135807.0,150.6718,151.1069,150.6322,150.7806,135807.0
2024-07-31 15:00:00,152.49,152.49,151.48,151.64,137235.0,150.8003,150.8003,149.8015,149.9598,137235.0
2024-07-31 15:30:00,151.61,152.03,151.47,151.54,326791.0,149.9301,150.3454,149.7916,149.8609,326791.0
2024-08-01 09:30:00,150.28,153.25,148.33,152.61,336436.0,148.6148,151.5519,146.6864,150.919,336436.0
2024-08-01 10:00:00,152.61,153.27,152.29,153.02,302485.0,150.919,151.5717,150.6026,151.3245,302485.0
2024-08-01 10:30:00,152.97,152.99,151.33,151.73,118700.0,151.275,151.2948,149.6532,150.0488,118700.0
2024-08-01 11:00:00,151.68,152.63,151.46,152.48,158703.0,149.9993,150.9388,149.7818,150.7904,158703.0
2024-08-01 11:30:00,152.48,153.28,152.43,152.96,209888.0,150.7904,151.5816,150.741,151.2651,209888.0
2024-08-01 12:00:00,152.9,152.95,151.46,151.65,213867.0,151.2058,151.2552,149.7818,149.9696,213867.0
2024-08-01 12:30:00,151.61,151.78,151.36,151.46,122419.0,149.9301,150.0982,149.6829,149.7818,122419.0
2024-08-01 13:00:00,151.47,151.76,151.4,151.48,89053.0,149.7916,150.0784,149.7224,149.8015,89053.0
2024-08-01 13:30:00,151.47,152.15,151.47,151.89,129803.0,149.7916,150.4641,149.7916,150.207,129803.0
2024-08-01 14:00:00,151.89,152.18,151.69,151.78,122980.0,150.207,150.4938,150.0092,150.0982,122980.0
2024-08-01 14:30:00,151.74,151.81,151.35,151.45,142624.0,150.0586,150.1279,149.673,149.7719,142624.0
2024-08-01 15:00:00,151.46,151.69,151.14,151.62,239536.0,149.7818,150.0092,149.4653,149.94,239536.0
2024-08-01 15:30:00,151.65,151.89,150.8,150.98,453362.0,149.9696,150.207,149.1291,149.3071,453362.0
2024-08-02 09:30:00,150.0,151.97,149.31,151.83,330299.0,148.3379,150.2861,147.6556,150.1477,330299.0
2024-08-02 10:00:00,151.78,151.97,149.99,150.13,328459.0,150.0982,150.2861,148.328,148.4665,328459.0
2024-08-02 10:30:00,150.1,150.62,149.78,149.97,157903.0,148.4368,148.9511,148.1204,148.3083,157903.0
2024-08-02 11:00:00,149.97,150.53,149.5,149.73,157818.0,148.3083,148.8621,147.8435,148.0709,157818.0
2024-08-02 11:30:00,149.73,150.38,149.73,149.88,158193.0,148.0709,148.7137,148.0709,148.2193,158193.0
2024-08-02 12:00:00,149.87,150.17,149.85,150.04,60481.0,148.2094,148.506,148.1896,148.3775,60481.0
2024-08-02 12:30:00,150.0,150.08,149.64,149.67,47378.0,148.3379,148.417,147.9819,148.0116,47378.0
2024-08-02 13:00:00,149.67,149.72,149.0,149.0,175983.0,148.0116,148.061,147.349,147.349,175983.0
2024-08-02 13:30:00,149.0,149.07,148.47,148.6,175562.0,147.349,147.4182,146.8249,146.9534,175562.0
2024-08-02 14:00:00,148.62,149.28,148.52,149.21,253318.0,146.9732,147.6259,146.8743,147.5567,253318.0
2024-08-02 14:30:00,149.22,149.41,148.96,149.28,266084.0,147.5666,147.7545,147.3095,147.6259,266084.0
2024-08-02 15:00:00,149.26,149.49,148.95,149.4,141185.0,147.6061,147.8336,147.2996,147.7446,141185.0
2024-08-02 15:30:00,149.39,149.89,149.21,149.81,539601.0,147.7347,148.2291,147.5567,148.15,539601.0
2024-08-05 09:30:00,152.39,152.39,147.12,147.22,603132.0,150.7014,150.7014,145.4898,145.5887,603132.0
2024-08-05 10:00:00,147.31,148.57,147.24,147.83,365117.0,145.6777,146.9238,145.6085,146.192,365117.0
2024-08-05 10:30:00,147.75,148.38,146.67,147.29,120536.0,146.1129,146.7359,145.0448,145.658,120536.0
2024-08-05 11:00:00,147.34,148.97,147.33,148.8,203240.0,145.7074,147.3193,145.6975,147.1512,203240.0
2024-08-05 11:30:00,148.75,149.83,148.63,149.69,79441.0,147.1018,148.1698,146.9831,148.0314,79441.0
2024-08-05 12:00:00,149.72,150.62,149.5,150.45,133638.0,148.061,148.9511,147.8435,148.7829,133638.0
2024-08-05 12:30:00,150.46,150.46,149.17,149.3,83753.0,148.7928,148.7928,147.5171,147.6457,83753.0
2024-08-05 13:00:00,149.26,149.4,148.86,149.25,92309.0,147.6061,147.7446,147.2106,147.5962,92309.0
2024-08-05 13:30:00,149.27,149.37,148.88,148.92,87656.0,147.616,147.7149,147.2303,147.2699,87656.0
2024-08-05 14:00:00,148.92,149.42,148.79,149.28,106940.0,147.2699,147.7644,147.1413,147.6259,106940.0
2024-08-05 14:30:00,149.26,149.44,149.0,149.02,138902.0,147.6061,147.7841,147.349,147.3688,138902.0
2024-08-05 15:00:00,149.01,149.14,148.63,149.02,143726.0,147.3589,147.4875,146.9831,147.3688,143726.0
2024-08-05 15:30:00,149.04,149.25,148.65,148.8,367679.0,147.3886,147.5962,147.0029,147.1512,367679.0
2024-08-06 09:30:00,149.22,149.48,148.17,149.43,113411.0,147.5666,147.8237,146.5282,147.7742,113411.0
2024-08-06 10:00:00,149.42,150.64,149.21,150.28,85374.0,147.7644,148.9708,147.5567,148.6148,85374.0
2024-08-06 10:30:00,150.34,150.62,149.79,149.9,67186.0,148.6742,148.9511,148.1303,148.239,67186.0
2024-08-06 11:00:00,149.87,150.31,149.73,149.86,102871.0,148.2094,148.6445,148.0709,148.1995,102871.0
2024-08-06 11:30:00,149.87,150.16,149.75,149.96,104287.0,148.2094,148.4962,148.0907,148.2984,104287.0
2024-08-06 12:00:00,149.97,150.61,149.91,150.52,82443.0,148.3083,148.9412,148.2489,148.8522,82443.0
2024-08-06 12:30:00,150.54,150.75,150.18,150.63,45102.0,148.8719,149.0796,148.5159,148.9609,45102.0
2024-08-06 13:00:00,150.65,151.04,150.62,151.02,55293.0,148.9807,149.3664,148.9511,149.3466,55293.0
2024-08-06 13:30:00,151.04,151.45,151.03,151.34,50302.0,149.3664,149.7719,149.3565,149.6631,50302.0
2024-08-06 14:00:00,151.37,151.6,151.02,151.58,64499.0,149.6927,149.9202,149.3466,149.9004,64499.0
2024-08-06 14:30:00,151.56,152.13,151.52,151.74,116014.0,149.8806,150.4443,149.8411,150.0586,116014.0
2024-08-06 15:00:00,151.74,151.78,151.25,151.51,142080.0,150.0586,150.0982,149.5741,149.8312,142080.0
2024-08-06 15:30:00,151.54,151.68,150.5,150.5,398122.0,149.8609,149.9993,148.8324,148.8324,398122.0
2024-08-07 09:30:00,151.51,151.94,150.77,151.69,171220.0,149.8312,150.2564,149.0994,150.0092,171220.0
2024-08-07 10:00:00,151.7,152.35,151.27,151.98,181882.0,150.0191,150.6619,149.5939,150.296,181882.0
2024-08-07 10:30:00,151.95,152.23,151.64,151.97,101124.0,150.2663,150.5432,149.9598,150.2861,101124.0
2024-08-07 11:00:00,151.91,152.1,151.57,151.73,120491.0,150.2268,150.4147,149.8905,150.0488,120491.0
2024-08-07 11:30:00,151.75,152.47,151.75,152.29,47134.0,150.0685,150.7806,150.0685,150.6026,47134.0
2024-08-07 12:00:00,152.28,152.48,151.96,152.47,78039.0,150.5927,150.7904,150.2762,150.7806,78039.0
2024-08-07 12:30:00,152.5,152.63,152.26,152.27,115363.0,150.8102,150.9388,150.5729,150.5828,115363.0
2024-08-07 13:00:00,152.28,152.33,151.82,151.97,81591.0,150.5927,150.6421,150.1378,150.2861,81591.0
2024-08-07 13:30:00,151.97,152.28,151.58,151.85,96962.0,150.2861,150.5927,149.9004,150.1674,96962.0
2024-08-07 14:00:00,151.82,151.84,151.14,151.5,101078.0,150.1378,150.1575,149.4653,149.8213,101078.0
2024-08-07 14:30:00,151.47,151.71,151.27,151.39,94264.0,149.7916,150.029,149.5939,149.7125,94264.0
2024-08-07 15:00:00,151.44,151.75,151.33,151.63,83690.0,149.762,150.0685,149.6532,149.9499,83690.0
2024-08-07 15:30:00,151.63,151.79,150.96,151.15,410739.0,149.9499,150.1081,149.2873,149.4752,410739.0
2024-08-08 09:30:00,151.53,152.05,150.95,151.92,146524.0,149.851,150.3652,149.2774,150.2367,146524.0
2024-08-08 10:00:00,151.92,152.99,151.9,152.89,494013.0,150.2367,151.2948,150.2169,151.1959,494013.0
2024-08-08 10:30:00,152.85,153.0,152.34,152.9,62523.0,151.1563,151.3047,150.652,151.2058,62523.0
2024-08-08 11:00:00,152.87,153.34,152.75,152.75,340837.0,151.1761,151.6409,151.0575,151.0575,340837.0
2024-08-08 11:30:00,152.73,152.79,152.16,152.33,57296.0,151.0377,151.097,150.474,150.6421,57296.0
2024-08-08 12:00:00,152.3,152.56,152.04,152.25,68673.0,150.6124,150.8696,150.3553,150.563,68673.0
2024-08-08 12:30:00,152.28,152.28,151.91,152.16,55665.0,150.5927,150.5927,150.2268,150.474,55665.0
2024-08-08 13:00:00,152.16,152.88,151.98,152.86,54387.0,150.474,151.186,150.296,151.1662,54387.0
2024-08-08 13:30:00,152.9,153.4,152.77,153.2,127455.0,151.2058,151.7003,151.0772,151.5025,127455.0
2024-08-08 14:00:00,153.18,153.99,153.14,153.42,258987.0,151.4827,152.2837,151.4431,151.72,258987.0
2024-08-08 14:30:00,153.42,153.57,153.17,153.55,134511.0,151.72,151.8684,151.4728,151.8486,134511.0
2024-08-08 15:00:00,153.55,154.02,153.43,153.63,112914.0,151.8486,152.3134,151.7299,151.9277,112914.0
2024-08-08 15:30:00,153.63,154.02,153.36,153.76,324431.0,151.9277,152.3134,151.6607,152.0563,324431.0
2024-08-09 09:30:00,153.73,153.9,152.83,153.5,164893.0,152.0266,152.1947,151.1366,151.7991,164893.0
2024-08-09 10:00:00,153.47,154.29,153.35,153.88,75076.0,151.7695,152.5804,151.6508,152.1749,75076.0
2024-08-09 10:30:00,153.91,154.34,153.58,154.26,32863.0,152.2046,152.6298,151.8783,152.5507,32863.0
2024-08-09 11:00:00,154.33,154.38,153.51,153.51,437806.0,152.6199,152.6694,151.809,151.809,437806.0
2024-08-09 11:30:00,153.51,153.78,153.49,153.49,25460.0,151.809,152.076,151.7893,151.7893,25460.0
2024-08-09 12:00:00,153.46,153.51,153.28,153.34,22446.0,151.7596,151.809,151.5816,151.6409,22446.0
2024-08-09 12:30:00,153.33,153.42,153.2,153.36,41802.0,151.631,151.72,151.5025,151.6607,41802.0
2024-08-09 13:00:00,153.36,153.63,153.05,153.63,319276.0,151.6607,151.9277,151.3541,151.9277,319276.0
2024-08-09 13:30:00,153.65,153.69,153.31,153.36,65158.0,151.9475,151.987,151.6113,151.6607,65158.0
2024-08-09 14:00:00,153.36,153.44,153.14,153.22,62139.0,151.6607,151.7398,151.4431,151.5222,62139.0
2024-08-09 14:30:00,153.28,153.53,153.18,153.37,63041.0,151.5816,151.8288,151.4827,151.6706,63041.0
2024-08-09 15:00:00,153.39,153.78,153.35,153.61,148663.0,151.6904,152.076,151.6508,151.9079,148663.0
2024-08-09 15:30:00,153.65,154.14,153.54,154.08,205477.0,151.9475,152.4321,151.8387,152.3727,205477.0
2024-08-12 09:30:00,154.0,154.33,153.0,153.42,59336.0,152.2936,152.6199,151.3047,151.72,59336.0
2024-08-12 10:00:00,153.4,153.66,152.98,153.14,68168.0,151.7003,151.9574,151.2849,151.4431,68168.0
2024-08-12 10:30:00,153.2,154.14,153.2,154.07,96461.0,151.5025,152.4321,151.5025,152.3628,96461.0
2024-08-12 11:00:00,154.04,154.12,153.55,153.7,71572.0,152.3332,152.4123,151.8486,151.9969,71572.0
2024-08-12 11:30:00,153.66,154.14,153.56,154.14,97910.0,151.9574,152.4321,151.8585,152.4321,97910.0
2024-08-12 12:00:00,154.14,154.32,153.97,154.17,40943.0,152.4321,152.6101,152.2639,152.4617,40943.0
2024-08-12 12:30:00,154.16,154.5,153.96,154.25,62778.0,152.4518,152.7881,152.254,152.5408,62778.0
2024-08-12 13:00:00,154.13,154.63,154.02,154.42,42131.0,152.4222,152.9166,152.3134,152.709,42131.0
2024-08-12 13:30:00,154.46,154.57,154.15,154.22,38841.0,152.7485,152.8573,152.4419,152.5112,38841.0
2024-08-12 14:00:00,154.24,154.37,154.12,154.17,47502.0,152.5309,152.6595,152.4123,152.4617,47502.0
2024-08-12 14:30:00,154.17,154.33,154.1,154.3,59908.0,152.4617,152.6199,152.3925,152.5903,59908.0
2024-08-12 15:00:00,154.28,154.31,153.95,154.05,75915.0,152.5705,152.6002,152.2442,152.3431,75915.0
2024-08-12 15:30:00,154.02,154.17,153.51,153.93,354482.0,152.3134,152.4617,151.809,152.2244,354482.0
2024-08-13 09:30:00,154.6,154.6,153.21,153.3,99372.0,152.887,152.887,151.5124,151.6014,99372.0
2024-08-13 10:00:00,153.31,153.32,152.87,153.24,87551.0,151.6113,151.6211,151.1761,151.542,87551.0
2024-08-13 10:30:00,153.22,153.32,153.03,153.22,73010.0,151.5222,151.6211,151.3344,151.5222,73010.0
2024-08-13 11:00:00,153.22,153.8,153.19,153.78,153585.0,151.5222,152.0958,151.4926,152.076,153585.0
2024-08-13 11:30:00,153.78,154.03,153.78,153.91,83083.0,152.076,152.3233,152.076,152.2046,83083.0
2024-08-13 12:00:00,153.9,154.33,153.8,154.21,88701.0,152.1947,152.6199,152.0958,152.5013,88701.0
2024-08-13 12:30:00,154.2,154.52,154.05,154.34,61400.0,152.4914,152.8078,152.3431,152.6298,61400.0
2024-08-13 13:00:00,154.33,154.54,154.2,154.41,72553.0,152.6199,152.8276,152.4914,152.6991,72553.0
2024-08-13 13:30:00,154.41,154.85,154.27,154.84,99891.0,152.6991,153.1342,152.5606,153.1243,99891.0
2024-08-13 14:00:00,154.85,155.09,154.78,155.08,96446.0,153.1342,153.3715,153.065,153.3616,96446.0
2024-08-13 14:30:00,155.08,155.09,154.86,154.97,91066.0,153.3616,153.3715,153.1441,153.2529,91066.0
2024-08-13 15:00:00,154.97,155.16,154.8,154.84,110819.0,153.2529,153.4408,153.0847,153.1243,110819.0
2024-08-13 15:30:00,154.84,154.96,154.34,154.73,642064.0,153.1243,153.243,152.6298,153.0155,642064.0
2024-08-14 09:30:00,154.87,155.38,153.8,155.06,117915.0,153.154,153.6583,152.0958,153.3419,117915.0
2024-08-14 10:00:00,155.1,155.5,154.86,155.42,73310.0,153.3814,153.777,153.1441,153.6979,73310.0
2024-08-14 10:30:00,155.45,155.45,154.98,155.11,65726.0,153.7275,153.7275,153.2627,153.3913,65726.0
2024-08-14 11:00:00,155.11,155.73,155.1,155.69,55632.0,153.3913,154.0044,153.3814,153.9649,55632.0
2024-08-14 11:30:00,155.7,155.73,155.15,155.4,144243.0,153.9748,154.0044,153.4309,153.6781,144243.0
2024-08-14 12:00:00,155.42,155.87,155.4,155.71,111655.0,153.6979,154.1429,153.6781,153.9847,111655.0
2024-08-14 12:30:00,155.75,156.54,155.74,156.5,57602.0,154.0242,154.8055,154.0143,154.7659,57602.0
2024-08-14 13:00:00,156.48,156.48,156.04,156.28,48574.0,154.7461,154.7461,154.311,154.5483,48574.0
2024-08-14 13:30:00,156.21,156.49,156.15,156.45,34716.0,154.4791,154.756,154.4198,154.7165,34716.0
2024-08-14 14:00:00,156.41,156.45,155.92,156.01,49280.0,154.6769,154.7165,154.1923,154.2813,49280.0
2024-08-14 14:30:00,155.98,156.26,155.98,156.21,49052.0,154.2517,154.5286,154.2517,154.4791,49052.0
2024-08-14 15:00:00,156.22,156.34,156.08,156.11,61648.0,154.489,154.6077,154.3506,154.3802,61648.0
2024-08-14 15:30:00,156.14,156.37,156.04,156.06,253320.0,154.4099,154.6373,154.311,154.3308,253320.0
2024-08-15 09:30:00,156.71,157.18,155.02,155.08,124959.0,154.9736,155.4384,153.3023,153.3616,124959.0
2024-08-15 10:00:00,155.09,155.28,154.53,154.99,139789.0,153.3715,153.5594,152.8177,153.2726,139789.0
2024-08-15 10:30:00,155.03,155.71,155.03,155.61,33208.0,153.3122,153.9847,153.3122,153.8858,33208.0
2024-08-15 11:00:00,155.61,155.63,155.18,155.18,61379.0,153.8858,153.9055,153.4605,153.4605,61379.0
2024-08-15 11:30:00,155.2,155.57,155.18,155.34,89865.0,153.4803,153.8462,153.4605,153.6188,89865.0
2024-08-15 12:00:00,155.33,155.73,155.33,155.58,63073.0,153.6089,154.0044,153.6089,153.8561,63073.0
2024-08-15 12:30:00,155.59,155.61,155.39,155.55,56929.0,153.866,153.8858,153.6682,153.8264,56929.0
2024-08-15 13:00:00,155.55,155.71,155.53,155.69,47801.0,153.8264,153.9847,153.8067,153.9649,47801.0
2024-08-15 13:30:00,155.7,155.84,155.61,155.68,32874.0,153.9748,154.1132,153.8858,153.955,32874.0
2024-08-15 14:00:00,155.66,155.67,155.47,155.6,46457.0,153.9352,153.9451,153.7473,153.8759,46457.0
2024-08-15 14:30:00,155.6,155.8,155.52,155.56,91842.0,153.8759,154.0737,153.7968,153.8363,91842.0
2024-08-15 15:00:00,155.55,155.64,155.43,155.59,110794.0,153.8264,153.9154,153.7078,153.866,110794.0
2024-08-15 15:30:00,155.58,155.62,155.08,155.52,332730.0,153.8561,153.8957,153.3616,153.7968,332730.0
2024-08-16 09:30:00,155.87,156.21,155.19,156.03,195199.0,154.1429,154.4791,153.4704,154.3011,195199.0
2024-08-16 10:00:00,156.0,156.29,155.52,155.56,58463.0,154.2714,154.5582,153.7968,153.8363,58463.0
2024-08-16 10:30:00,155.6,155.97,155.52,155.76,68620.0,153.8759,154.2418,153.7968,154.0341,68620.0
2024-08-16 11:00:00,155.78,155.96,155.66,155.82,91735.0,154.0539,154.2319,153.9352,154.0934,91735.0
2024-08-16 11:30:00,155.82,156.25,155.76,156.19,61002.0,154.0934,154.5187,154.0341,154.4593,61002.0
2024-08-16 12:00:00,156.18,156.3,156.09,156.16,36582.0,154.4495,154.5681,154.3604,154.4297,36582.0
2024-08-16 12:30:00,156.16,156.46,156.1,156.4,42629.0,154.4297,154.7263,154.3703,154.667,42629.0
2024-08-16 13:00:00,156.42,156.59,156.34,156.43,42038.0,154.6868,154.8549,154.6077,154.6967,42038.0
2024-08-16 13:30:00,156.46,156.68,156.4,156.65,38526.0,154.7263,154.9439,154.667,154.9142,38526.0
2024-08-16 14:00:00,156.64,156.67,156.47,156.55,56999.0,154.9044,154.934,154.7362,154.8154,56999.0
2024-08-16 14:30:00,156.52,156.63,156.47,156.54,55299.0,154.7857,154.8945,154.7362,154.8055,55299.0
2024-08-16 15:00:00,156.56,156.56,156.31,156.32,51538.0,154.8252,154.8252,154.578,154.5879,51538.0
2024-08-16 15:30:00,156.32,156.65,156.32,156.51,240206.0,154.5879,154.9142,154.5879,154.7758,240206.0
2024-08-19 09:30:00,156.54,157.41,156.23,157.13,61314.0,154.8055,155.6658,154.4989,155.3889,61314.0
2024-08-19 10:00:00,157.14,157.48,157.13,157.3,79653.0,155.3988,155.735,155.3889,155.557,79653.0
2024-08-19 10:30:00,157.26,157.49,157.17,157.33,30174.0,155.5175,155.7449,155.4285,155.5867,30174.0
2024-08-19 11:00:00,157.32,157.32,156.87,156.94,24216.0,155.5768,155.5768,155.1318,155.201,24216.0
2024-08-19 11:30:00,156.95,157.11,156.93,157.0,31185.0,155.2109,155.3691,155.1911,155.2604,31185.0
2024-08-19 12:00:00,156.97,157.09,156.93,157.03,20286.0,155.2307,155.3494,155.1911,155.29,20286.0
2024-08-19 12:30:00,157.0,157.28,156.96,157.24,30236.0,155.2604,155.5373,155.2208,155.4977,30236.0
2024-08-19 13:00:00,157.23,157.23,157.04,157.07,21079.0,155.4878,155.4878,155.2999,155.3296,21079.0
2024-08-19 13:30:00,157.07,157.08,156.97,157.02,22074.0,155.3296,155.3395,155.2307,155.2801,22074.0
2024-08-19 14:00:00,157.01,157.04,156.91,156.96,20102.0,155.2703,155.2999,155.1714,155.2208,20102.0
2024-08-19 14:30:00,156.97,157.28,156.96,157.19,46462.0,155.2307,155.5373,155.2208,155.4483,46462.0
2024-08-19 15:00:00,157.18,157.23,157.05,157.07,41960.0,155.4384,155.4878,155.3098,155.3296,41960.0
2024-08-19 15:30:00,157.07,157.3,156.94,157.27,116247.0,155.3296,155.557,155.201,155.5274,116247.0
2024-08-20 09:30:00,157.5,157.81,157.12,157.3,48320.0,155.7548,156.0614,155.379,155.557,48320.0
2024-08-20 10:00:00,157.28,157.37,156.73,156.97,43773.0,155.5373,155.6263,154.9934,155.2307,43773.0
2024-08-20 10:30:00,156.96,157.03,156.69,156.7,47344.0,155.2208,155.29,154.9538,154.9637,47344.0
2024-08-20 11:00:00,156.7,156.82,156.49,156.52,29706.0,154.9637,155.0824,154.756,154.7857,29706.0
2024-08-20 11:30:00,156.51,157.08,156.5,157.08,275395.0,154.7758,155.3395,154.7659,155.3395,275395.0
2024-08-20 12:00:00,157.08,157.17,156.93,157.12,46119.0,155.3395,155.4285,155.1911,155.379,46119.0
2024-08-20 12:30:00,157.13,157.16,157.02,157.04,18683.0,155.3889,155.4186,155.2801,155.2999,18683.0
2024-08-20 13:00:00,157.01,157.22,156.87,157.2,59223.0,155.2703,155.4779,155.1318,155.4581,59223.0
2024-08-20 13:30:00,157.2,157.34,157.18,157.3,37614.0,155.4581,155.5966,155.4384,155.557,37614.0
2024-08-20 14:00:00,157.31,157.59,157.3,157.51,23935.0,155.5669,155.8438,155.557,155.7647,23935.0
2024-08-20 14:30:00,157.51,157.57,157.46,157.52,22551.0,155.7647,155.824,155.7153,155.7746,22551.0
2024-08-20 15:00:00,157.51,157.51,157.19,157.27,162611.0,155.7647,155.7647,155.4483,155.5274,162611.0
2024-08-20 15:30:00,157.28,157.85,157.28,157.75,172632.0,155.5373,156.1009,155.5373,156.0021,172632.0
2024-08-21 09:30:00,157.76,158.46,157.18,157.64,102445.0,156.0119,156.7042,155.4384,155.8933,102445.0
2024-08-21 10:00:00,157.67,157.7,157.05,157.39,85322.0,155.9229,155.9526,155.3098,155.646,85322.0
2024-08-21 10:30:00,157.41,157.57,156.96,157.21,55453.0,155.6658,155.824,155.2208,155.468,55453.0
2024-08-21 11:00:00,157.23,157.78,157.13,157.65,29825.0,155.4878,156.0317,155.3889,155.9032,29825.0
2024-08-21 11:30:00,157.68,157.96,157.66,157.86,50747.0,155.9328,156.2097,155.9131,156.1108,50747.0
2024-08-21 12:00:00,157.84,157.94,157.76,157.89,29460.0,156.0911,156.1899,156.0119,156.1405,29460.0
2024-08-21 12:30:00,157.93,158.07,157.93,157.98,21083.0,156.1801,156.3185,156.1801,156.2295,21083.0
2024-08-21 13:00:00,157.98,158.08,157.94,157.98,22934.0,156.2295,156.3284,156.1899,156.2295,22934.0
2024-08-21 13:30:00,158.0,158.06,157.91,158.01,28540.0,156.2493,156.3086,156.1603,156.2592,28540.0
2024-08-21 14:00:00,158.05,158.1,157.94,158.01,75958.0,156.2987,156.3482,156.1899,156.2592,75958.0
2024-08-21 14:30:00,158.04,158.18,157.85,158.16,269403.0,156.2888,156.4273,156.1009,156.4075,269403.0
2024-08-21 15:00:00,158.16,158.23,157.74,157.86,74617.0,156.4075,156.4767,155.9922,156.1108,74617.0
2024-08-21 15:30:00,157.83,158.22,157.76,158.11,121846.0,156.0812,156.4668,156.0119,156.3581,121846.0
2024-08-22 09:30:00,158.11,158.22,157.4,158.17,59168.0,156.3581,156.4668,155.6559,156.4174,59168.0
2024-08-22 10:00:00,158.14,158.25,157.7,158.09,43564.0,156.3877,156.4965,155.9526,156.3383,43564.0
2024-08-22 10:30:00,158.12,158.45,158.02,158.39,31118.0,156.368,156.6943,156.2691,156.635,31118.0
2024-08-22 11:00:00,158.4,158.45,157.72,157.86,35528.0,156.6449,156.6943,155.9724,156.1108,35528.0
2024-08-22 11:30:00,157.86,158.29,157.86,158.06,66016.0,156.1108,156.5361,156.1108,156.3086,66016.0
2024-08-22 12:00:00,158.06,158.48,158.05,158.41,60068.0,156.3086,156.724,156.2987,156.6547,60068.0
2024-08-22 12:30:00,158.41,158.65,158.12,158.22,48199.0,156.6547,156.8921,156.368,156.4668,48199.0
2024-08-22 13:00:00,158.22,158.38,158.03,158.03,30535.0,156.4668,156.6251,156.279,156.279,30535.0
2024-08-22 13:30:00,158.01,158.29,157.77,158.23,104749.0,156.2592,156.5361,156.0218,156.4767,104749.0
2024-08-22 14:00:00,158.23,158.64,158.16,158.58,157524.0,156.4767,156.8822,156.4075,156.8229,157524.0
2024-08-22 14:30:00,158.51,158.67,158.46,158.47,53216.0,156.7536,156.9119,156.7042,156.7141,53216.0
2024-08-22 15:00:00,158.47,158.55,158.21,158.32,43833.0,156.7141,156.7932,156.457,156.5657,43833.0
2024-08-22 15:30:00,158.34,158.7,157.93,158.62,512489.0,156.5855,156.9415,156.1801,156.8624,512489.0
2024-08-23 09:30:00,158.98,159.57,158.87,159.36,218097.0,157.2184,157.8019,157.1096,157.5942,218097.0
2024-08-23 10:00:00,159.44,159.76,159.34,159.64,279931.0,157.6733,157.9898,157.5744,157.8711,279931.0
2024-08-23 10:30:00,159.64,159.79,159.14,159.68,92992.0,157.8711,158.0195,157.3767,157.9107,92992.0
2024-08-23 11:00:00,159.67,160.02,159.58,159.75,125967.0,157.9008,158.2469,157.8118,157.9799,125967.0
2024-08-23 11:30:00,159.77,159.95,159.42,159.42,45346.0,157.9997,158.1777,157.6535,157.6535,45346.0
2024-08-23 12:00:00,159.35,159.63,159.18,159.22,294392.0,157.5843,157.8612,157.4162,157.4558,294392.0
2024-08-23 12:30:00,159.22,159.84,159.07,159.78,100116.0,157.4558,158.0689,157.3074,158.0096,100116.0
2024-08-23 13:00:00,159.76,160.17,159.72,160.13,32818.0,157.9898,158.3952,157.9502,158.3557,32818.0
2024-08-23 13:30:00,160.12,160.14,159.8,159.88,48080.0,158.3458,158.3656,158.0293,158.1085,48080.0
2024-08-23 14:00:00,159.87,160.15,159.84,160.05,49394.0,158.0986,158.3755,158.0689,158.2766,49394.0
2024-08-23 14:30:00,160.05,160.2,159.69,159.71,206311.0,158.2766,158.4249,157.9206,157.9403,206311.0
2024-08-23 15:00:00,159.71,160.05,159.32,160.05,52502.0,157.9403,158.2766,157.5547,158.2766,52502.0
2024-08-23 15:30:00,160.03,160.25,159.75,160.03,265084.0,158.2568,158.4744,157.9799,158.2568,265084.0
2024-08-26 09:30:00,160.51,160.82,159.88,160.75,56204.0,158.7315,159.038,158.1085,158.9688,56204.0
2024-08-26 10:00:00,160.75,161.07,160.52,161.05,16752.0,158.9688,159.2853,158.7414,159.2655,16752.0
2024-08-26 10:30:00,161.05,161.11,160.57,160.61,23988.0,159.2655,159.3248,158.7908,158.8304,23988.0
2024-08-26 11:00:00,160.59,160.64,160.35,160.5,33887.0,158.8106,158.86,158.5732,158.7216,33887.0
2024-08-26 11:30:00,160.52,160.56,160.37,160.54,25309.0,158.7414,158.7809,158.593,158.7611,25309.0
2024-08-26 12:00:00,160.52,160.68,160.46,160.59,22713.0,158.7414,158.8996,158.682,158.8106,22713.0
2024-08-26 12:30:00,160.63,160.64,160.28,160.35,34535.0,158.8501,158.86,158.504,158.5732,34535.0
2024-08-26 13:00:00,160.37,160.46,160.3,160.31,17002.0,158.593,158.682,158.5238,158.5337,17002.0
2024-08-26 13:30:00,160.34,160.35,159.94,160.02,18743.0,158.5634,158.5732,158.1678,158.2469,18743.0
2024-08-26 14:00:00,160.0,160.1,159.87,159.99,38675.0,158.2271,158.326,158.0986,158.2172,38675.0
2024-08-26 14:30:00,160.0,160.22,159.98,160.19,40041.0,158.2271,158.4447,158.2073,158.415,40041.0
2024-08-26 15:00:00,160.17,160.2,160.04,160.18,22128.0,158.3952,158.4249,158.2667,158.4051,22128.0
2024-08-26 15:30:00,160.18,160.4,160.03,160.34,111167.0,158.4051,158.6227,158.2568,158.5634,111167.0
2024-08-27 09:30:00,160.49,161.49,159.74,161.15,68629.0,158.7117,159.7006,157.97,159.3644,68629.0
2024-08-27 10:00:00,161.12,161.39,160.53,160.88,66098.0,159.3347,159.6017,158.7513,159.0974,66098.0
2024-08-27 10:30:00,160.84,160.97,160.72,160.9,18085.0,159.0578,159.1864,158.9391,159.1172,18085.0
2024-08-27 11:00:00,160.89,160.97,160.54,160.63,38809.0,159.1073,159.1864,158.7611,158.8501,38809.0
2024-08-27 11:30:00,160.6,160.84,160.46,160.82,26950.0,158.8205,159.0578,158.682,159.038,26950.0
2024-08-27 12:00:00,160.82,160.86,160.77,160.83,13699.0,159.038,159.0776,158.9886,159.0479,13699.0
2024-08-27 12:30:00,160.83,160.83,160.56,160.72,19807.0,159.0479,159.0479,158.7809,158.9391,19807.0
2024-08-27 13:00:00,160.72,160.79,160.6,160.69,17999.0,158.9391,159.0084,158.8205,158.9095,17999.0
2024-08-27 13:30:00,160.72,160.72,160.53,160.6,24483.0,158.9391,158.9391,158.7513,158.8205,24483.0
2024-08-27 14:00:00,160.56,160.67,160.49,160.56,37852.0,158.7809,158.8897,158.7117,158.7809,37852.0
2024-08-27 14:30:00,160.61,160.72,160.44,160.44,142281.0,158.8304,158.9391,158.6622,158.6622,142281.0
2024-08-27 15:00:00,160.44,160.52,160.3,160.35,50351.0,158.6622,158.7414,158.5238,158.5732,50351.0
2024-08-27 15:30:00,160.35,160.65,160.3,160.61,181456.0,158.5732,158.8699,158.5238,158.8304,181456.0
2024-08-28 09:30:00,160.8,161.97,160.38,161.64,97289.0,159.0183,160.1753,158.6029,159.849,97289.0
2024-08-28 10:00:00,161.68,161.68,160.9,161.17,121341.0,159.8885,159.8885,159.1172,159.3842,121341.0
2024-08-28 10:30:00,161.19,161.29,161.03,161.26,49665.0,159.4039,159.5028,159.2457,159.4732,49665.0
2024-08-28 11:00:00,161.25,161.46,161.01,161.05,66242.0,159.4633,159.6709,159.2259,159.2655,66242.0
2024-08-28 11:30:00,161.0,161.17,160.72,160.84,68017.0,159.216,159.3842,158.9391,159.0578,68017.0
2024-08-28 12:00:00,160.83,160.84,160.46,160.55,68317.0,159.0479,159.0578,158.682,158.771,68317.0
2024-08-28 12:30:00,160.55,160.93,160.46,160.92,76183.0,158.771,159.1468,158.682,159.1369,76183.0
2024-08-28 13:00:00,160.91,161.03,160.74,160.84,82594.0,159.127,159.2457,158.9589,159.0578,82594.0
2024-08-28 13:30:00,160.83,160.98,160.28,160.43,109536.0,159.0479,159.1963,158.504,158.6524,109536.0
2024-08-28 14:00:00,160.44,160.64,160.28,160.31,63776.0,158.6622,158.86,158.504,158.5337,63776.0
2024-08-28 14:30:00,160.31,160.72,160.21,160.69,60928.0,158.5337,158.9391,158.4348,158.9095,60928.0
2024-08-28 15:00:00,160.72,160.9,160.46,160.81,64372.0,158.9391,159.1172,158.682,159.0281,64372.0
2024-08-28 15:30:00,160.8,161.02,160.65,160.82,222880.0,159.0183,159.2358,158.8699,159.038,222880.0
2024-08-29 09:30:00,160.77,160.83,160.08,160.16,76590.0,158.9886,159.0479,158.3062,158.3854,76590.0
2024-08-29 10:00:00,160.16,160.58,160.16,160.49,112557.0,158.3854,158.8007,158.3854,158.7117,112557.0
2024-08-29 10:30:00,160.52,160.8,160.38,160.49,37231.0,158.7414,159.0183,158.6029,158.7117,37231.0
2024-08-29 11:00:00,160.55,160.98,160.52,160.98,31601.0,158.771,159.1963,158.7414,159.1963,31601.0
2024-08-29 11:30:00,160.96,161.08,160.86,161.08,52054.0,159.1765,159.2952,159.0776,159.2952,52054.0
2024-08-29 12:00:00,161.09,161.27,161.01,161.13,41603.0,159.305,159.4831,159.2259,159.3446,41603.0
2024-08-29 12:30:00,161.14,161.25,160.94,161.23,48248.0,159.3545,159.4633,159.1567,159.4435,48248.0
2024-08-29 13:00:00,161.26,161.28,161.01,161.01,31978.0,159.4732,159.4929,159.2259,159.2259,31978.0
2024-08-29 13:30:00,161.0,161.09,160.88,160.98,62854.0,159.216,159.305,159.0974,159.1963,62854.0
2024-08-29 14:00:00,160.97,161.13,160.81,160.94,43606.0,159.1864,159.3446,159.0281,159.1567,43606.0
2024-08-29 14:30:00,160.9,160.91,160.16,160.55,62149.0,159.1172,159.127,158.3854,158.771,62149.0
2024-08-29 15:00:00,160.53,160.87,160.44,160.76,50112.0,158.7513,159.0875,158.6622,158.9787,50112.0
2024-08-29 15:30:00,160.79,160.79,160.12,160.23,387997.0,159.0084,159.0084,158.3458,158.4546,387997.0
2024-08-30 09:30:00,160.69,161.21,160.42,160.97,153819.0,158.9095,159.4237,158.6425,159.1864,153819.0
2024-08-30 10:00:00,160.97,161.02,160.65,160.91,43102.0,159.1864,159.2358,158.8699,159.127,43102.0
2024-08-30 10:30:00,160.88,160.95,160.73,160.88,52830.0,159.0974,159.1666,158.949,159.0974,52830.0
2024-08-30 11:00:00,160.86,160.96,160.62,160.64,29231.0,159.0776,159.1765,158.8403,158.86,29231.0
2024-08-30 11:30:00,160.64,160.8,160.6,160.71,69831.0,158.86,159.0183,158.8205,158.9293,69831.0
2024-08-30 12:00:00,160.65,160.72,160.1,160.1,42348.0,158.8699,158.9391,158.326,158.326,42348.0
2024-08-30 12:30:00,160.09,160.34,159.95,160.25,34219.0,158.3161,158.5634,158.1777,158.4744,34219.0
2024-08-30 13:00:00,160.27,160.48,160.14,160.19,25954.0,158.4941,158.7018,158.3656,158.415,25954.0
2024-08-30 13:30:00,160.18,160.41,160.13,160.41,38147.0,158.4051,158.6326,158.3557,158.6326,38147.0
2024-08-30 14:00:00,160.41,160.61,160.36,160.48,35376.0,158.6326,158.8304,158.5831,158.7018,35376.0
2024-08-30 14:30:00,160.46,160.62,160.4,160.58,32786.0,158.682,158.8403,158.6227,158.8007,32786.0
2024-08-30 15:00:00,160.58,160.94,160.57,160.89,68772.0,158.8007,159.1567,158.7908,159.1073,68772.0
2024-08-30 15:30:00,160.93,161.76,160.79,161.51,326313.0,159.1468,159.9676,159.0084,159.7204,326313.0
2024-09-03 09:30:00,161.44,161.74,160.3,160.7,123809.0,159.6512,159.9478,158.5238,158.9194,123809.0
2024-09-03 10:00:00,160.7,161.01,160.22,160.97,62146.0,158.9194,159.2259,158.4447,159.1864,62146.0
2024-09-03 10:30:00,161.0,161.75,160.96,161.73,48878.0,159.216,159.9577,159.1765,159.938,48878.0
2024-09-03 11:00:00,161.74,162.37,161.7,162.37,69689.0,159.9478,160.5709,159.9083,160.5709,69689.0
2024-09-03 11:30:00,162.37,162.4,162.02,162.14,75449.0,160.5709,160.6005,160.2247,160.3434,75449.0
2024-09-03 12:00:00,162.13,162.24,161.8,161.91,82373.0,160.3335,160.4423,160.0072,160.116,82373.0
2024-09-03 12:30:00,161.9,162.02,161.63,161.75,48394.0,160.1061,160.2247,159.8391,159.9577,48394.0
2024-09-03 13:00:00,161.75,162.12,161.75,162.06,49916.0,159.9577,160.3236,159.9577,160.2643,49916.0
2024-09-03 13:30:00,162.08,162.08,161.83,161.86,88906.0,160.2841,160.2841,160.0368,160.0665,88906.0
2024-09-03 14:00:00,161.88,161.96,161.7,161.91,83336.0,160.0863,160.1654,159.9083,160.116,83336.0
2024-09-03 14:30:00,161.89,162.01,161.6,161.67,57643.0,160.0962,160.2149,159.8094,159.8786,57643.0
2024-09-03 15:00:00,161.65,161.88,161.6,161.86,96981.0,159.8588,160.0863,159.8094,160.0665,96981.0
2024-09-03 15:30:00,161.85,161.89,160.93,161.47,347156.0,160.0566,160.0962,159.1468,159.6808,347156.0
2024-09-04 09:30:00,161.63,162.76,161.29,162.14,86172.0,159.8391,160.9565,159.5028,160.3434,86172.0
2024-09-04 10:00:00,162.12,162.4,161.76,162.31,86799.0,160.3236,160.6005,159.9676,160.5115,86799.0
2024-09-04 10:30:00,162.33,162.63,162.08,162.24,179415.0,160.5313,160.828,160.2841,160.4423,179415.0
2024-09-04 11:00:00,162.24,162.36,161.8,161.82,155904.0,160.4423,160.561,160.0072,160.027,155904.0
2024-09-04 11:30:00,161.83,161.97,161.54,161.58,52027.0,160.0368,160.1753,159.7501,159.7896,52027.0
2024-09-04 12:00:00,161.58,161.59,161.24,161.5,45021.0,159.7896,159.7995,159.4534,159.7105,45021.0
2024-09-04 12:30:00,161.48,161.82,161.42,161.76,45065.0,159.6907,160.027,159.6314,159.9676,45065.0
2024-09-04 13:00:00,161.74,161.74,161.19,161.26,38848.0,159.9478,159.9478,159.4039,159.4732,38848.0
2024-09-04 13:30:00,161.26,161.42,161.19,161.38,49442.0,159.4732,159.6314,159.4039,159.5918,49442.0
2024-09-04 14:00:00,161.37,161.76,161.3,161.73,52569.0,159.5819,159.9676,159.5127,159.938,52569.0
2024-09-04 14:30:00,161.72,161.82,161.56,161.6,48561.0,159.9281,160.027,159.7698,159.8094,48561.0
2024-09-04 15:00:00,161.61,162.02,161.53,162.0,62464.0,159.8193,160.2247,159.7402,160.205,62464.0
2024-09-04 15:30:00,162.0,162.47,161.98,162.35,323948.0,160.205,160.6698,160.1852,160.5511,323948.0
2024-09-05 09:30:00,162.18,162.31,161.45,161.98,177871.0,160.383,160.5115,159.6611,160.1852,177871.0
2024-09-05 10:00:00,161.98,162.64,161.6,162.56,168006.0,160.1852,160.8379,159.8094,160.7588,168006.0
2024-09-05 10:30:00,162.58,162.63,162.15,162.4,46849.0,160.7785,160.828,160.3533,160.6005,46849.0
2024-09-05 11:00:00,162.4,162.4,161.49,161.53,60709.0,160.6005,160.6005,159.7006,159.7402,60709.0
2024-09-05 11:30:00,161.51,161.64,161.35,161.38,36014.0,159.7204,159.849,159.5622,159.5918,36014.0
2024-09-05 12:00:00,161.37,161.57,161.05,161.11,41878.0,159.5819,159.7797,159.2655,159.3248,41878.0
2024-09-05 12:30:00,161.16,161.76,161.13,161.73,22799.0,159.3743,159.9676,159.3446,159.938,22799.0
2024-09-05 13:00:00,161.74,161.81,161.55,161.72,20435.0,159.9478,160.0171,159.7599,159.9281,20435.0
2024-09-05 13:30:00,161.73,162.66,161.67,162.57,72419.0,159.938,160.8576,159.8786,160.7686,72419.0
2024-09-05 14:00:00,162.58,162.77,162.44,162.47,55409.0,160.7785,160.9664,160.6401,160.6698,55409.0
2024-09-05 14:30:00,162.46,162.86,162.42,162.69,49406.0,160.6599,161.0554,160.6203,160.8873,49406.0
2024-09-05 15:00:00,162.65,162.74,162.29,162.57,37580.0,160.8478,160.9368,160.4917,160.7686,37580.0
2024-09-05 15:30:00,162.6,162.92,162.5,162.58,214982.0,160.7983,161.1148,160.6994,160.7785,214982.0
2024-09-06 09:30:00,162.97,163.71,162.65,162.92,97707.0,161.1642,161.896,160.8478,161.1148,97707.0
2024-09-06 10:00:00,162.9,163.04,161.39,161.42,54421.0,161.095,161.2334,159.6017,159.6314,54421.0
2024-09-06 10:30:00,161.48,161.57,160.68,160.75,71096.0,159.6907,159.7797,158.8996,158.9688,71096.0
2024-09-06 11:00:00,160.81,161.66,160.51,160.71,78979.0,159.0281,159.8687,158.7315,158.9293,78979.0
2024-09-06 11:30:00,160.69,161.01,160.25,160.27,49988.0,158.9095,159.2259,158.4744,158.4941,49988.0
2024-09-06 12:00:00,160.22,160.34,159.73,159.75,47161.0,158.4447,158.5634,157.9601,157.9799,47161.0
2024-09-06 12:30:00,159.76,160.15,159.73,159.98,49580.0,157.9898,158.3755,157.9601,158.2073,49580.0
2024-09-06 13:00:00,159.96,160.14,159.83,159.83,78171.0,158.1876,158.3656,158.059,158.059,78171.0
2024-09-06 13:30:00,159.82,160.03,159.7,160.03,57263.0,158.0491,158.2568,157.9304,158.2568,57263.0
2024-09-06 14:00:00,160.03,160.06,159.72,159.88,58049.0,158.2568,158.2865,157.9502,158.1085,58049.0
2024-09-06 14:30:00,159.88,160.38,159.78,160.21,85113.0,158.1085,158.6029,158.0096,158.4348,85113.0
2024-09-06 15:00:00,160.24,160.33,160.04,160.11,129430.0,158.4645,158.5535,158.2667,158.3359,129430.0
2024-09-06 15:30:00,160.11,160.53,159.88,160.53,342732.0,158.3359,158.7513,158.1085,158.7513,342732.0
2024-09-09 09:30:00,161.43,162.05,160.95,161.4,55563.0,159.6413,160.2544,159.1666,159.6116,55563.0
2024-09-09 10:00:00,161.41,161.7,161.35,161.43,55840.0,159.6215,159.9083,159.5622,159.6413,55840.0
2024-09-09 10:30:00,161.43,161.84,161.41,161.63,45386.0,159.6413,160.0467,159.6215,159.8391,45386.0
2024-09-09 11:00:00,161.62,161.71,161.17,161.64,34051.0,159.8292,159.9182,159.3842,159.849,34051.0
2024-09-09 11:30:00,161.66,162.16,161.66,161.9,56035.0,159.8687,160.3632,159.8687,160.1061,56035.0
2024-09-09 12:00:00,161.88,162.42,161.85,162.37,37964.0,160.0863,160.6203,160.0566,160.5709,37964.0
2024-09-09 12:30:00,162.37,162.8,162.33,162.79,36066.0,160.5709,160.9961,160.5313,160.9862,36066.0
2024-09-09 13:00:00,162.78,162.79,162.52,162.6,37929.0,160.9763,160.9862,160.7192,160.7983,37929.0
2024-09-09 13:30:00,162.58,162.8,162.48,162.48,64948.0,160.7785,160.9961,160.6796,160.6796,64948.0
2024-09-09 14:00:00,162.44,162.53,162.16,162.43,53621.0,160.6401,160.7291,160.3632,160.6302,53621.0
2024-09-09 14:30:00,162.43,162.43,162.02,162.21,69013.0,160.6302,160.6302,160.2247,160.4126,69013.0
2024-09-09 15:00:00,162.2,162.26,161.9,162.06,72543.0,160.4027,160.4621,160.1061,160.2643,72543.0
2024-09-09 15:30:00,162.08,162.28,161.56,161.7,215966.0,160.2841,160.4819,159.7698,159.9083,215966.0
2024-09-10 09:30:00,162.14,162.76,161.57,161.89,59635.0,160.3434,160.9565,159.7797,160.0962,59635.0
2024-09-10 10:00:00,161.84,161.86,161.21,161.65,37694.0,160.0467,160.0665,159.4237,159.8588,37694.0
2024-09-10 10:30:00,161.6,161.96,161.41,161.57,59722.0,159.8094,160.1654,159.6215,159.7797,59722.0
2024-09-10 11:00:00,161.57,161.88,161.5,161.66,86323.0,159.7797,160.0863,159.7105,159.8687,86323.0
2024-09-10 11:30:00,161.65,161.75,161.23,161.23,30344.0,159.8588,159.9577,159.4435,159.4435,30344.0
2024-09-10 12:00:00,161.18,161.5,160.99,161.44,32493.0,159.394,159.7105,159.2062,159.6512,32493.0
2024-09-10 12:30:00,161.41,161.52,161.3,161.43,32538.0,159.6215,159.7303,159.5127,159.6413,32538.0
2024-09-10 13:00:00,161.39,161.53,161.35,161.39,44022.0,159.6017,159.7402,159.5622,159.6017,44022.0
2024-09-10 13:30:00,161.42,161.68,161.41,161.68,49105.0,159.6314,159.8885,159.6215,159.8885,49105.0
2024-09-10 14:00:00,161.68,161.86,161.62,161.7,55065.0,159.8885,160.0665,159.8292,159.9083,55065.0
2024-09-10 14:30:00,161.68,161.88,161.67,161.87,73197.0,159.8885,160.0863,159.8786,160.0764,73197.0
2024-09-10 15:00:00,161.87,162.11,161.74,162.0,76728.0,160.0764,160.3137,159.9478,160.205,76728.0
2024-09-10 15:30:00,161.99,162.19,161.75,161.97,231727.0,160.1951,160.3929,159.9577,160.1753,231727.0
2024-09-11 09:30:00,161.27,161.53,159.82,159.93,77592.0,159.4831,159.7402,158.0491,158.1579,77592.0
2024-09-11 10:00:00,159.97,159.97,157.89,158.06,70283.0,158.1975,158.1975,156.1405,156.3086,70283.0
2024-09-11 10:30:00,158.0,158.43,157.88,158.39,97154.0,156.2493,156.6745,156.1306,156.635,97154.0
2024-09-11 11:00:00,158.37,158.64,158.16,158.3,89289.0,156.6152,156.8822,156.4075,156.546,89289.0
2024-09-11 11:30:00,158.3,158.58,157.99,158.3,85841.0,156.546,156.8229,156.2394,156.546,85841.0
2024-09-11 12:00:00,158.25,158.78,158.23,158.4,74501.0,156.4965,157.0206,156.4767,156.6449,74501.0
2024-09-11 12:30:00,158.41,159.07,158.28,159.03,86096.0,156.6547,157.3074,156.5262,157.2679,86096.0
2024-09-11 13:00:00,159.07,159.54,159.06,159.33,50174.0,157.3074,157.7722,157.2975,157.5645,50174.0
2024-09-11 13:30:00,159.34,159.59,159.29,159.41,61027.0,157.5744,157.8217,157.525,157.6437,61027.0
2024-09-11 14:00:00,159.39,159.51,159.07,159.22,76498.0,157.6239,157.7426,157.3074,157.4558,76498.0
2024-09-11 14:30:00,159.21,159.58,159.19,159.46,89901.0,157.4459,157.8118,157.4261,157.6931,89901.0
2024-09-11 15:00:00,159.44,159.71,159.38,159.7,138639.0,157.6733,157.9403,157.614,157.9304,138639.0
2024-09-11 15:30:00,159.7,160.14,159.28,159.9,303255.0,157.9304,158.3656,157.5151,158.1282,303255.0
2024-09-12 09:30:00,160.05,160.69,159.63,159.83,166863.0,158.2766,158.9095,157.8612,158.059,166863.0
2024-09-12 10:00:00,159.82,160.46,159.64,160.19,93056.0,158.0491,158.682,157.8711,158.415,93056.0
2024-09-12 10:30:00,160.19,160.32,159.82,159.88,75431.0,158.415,158.5436,158.0491,158.1085,75431.0
2024-09-12 11:00:00,159.87,160.31,159.83,160.13,65215.0,158.0986,158.5337,158.059,158.3557,65215.0
2024-09-12 11:30:00,160.12,160.34,160.03,160.19,109823.0,158.3458,158.5634,158.2568,158.415,109823.0
2024-09-12 12:00:00,160.18,160.5,160.17,160.29,78440.0,158.4051,158.7216,158.3952,158.5139,78440.0
2024-09-12 12:30:00,160.29,160.7,160.29,160.64,70745.0,158.5139,158.9194,158.5139,158.86,70745.0
2024-09-12 13:00:00,160.62,160.81,160.56,160.64,91411.0,158.8403,159.0281,158.7809,158.86,91411.0
2024-09-12 13:30:00,160.67,160.98,160.66,160.82,132203.0,158.8897,159.1963,158.8798,159.038,132203.0
2024-09-12 14:00:00,160.82,161.04,160.79,160.89,204185.0,159.038,159.2556,159.0084,159.1073,204185.0
2024-09-12 14:30:00,160.88,161.06,160.65,160.93,189842.0,159.0974,159.2754,158.8699,159.1468,189842.0
2024-09-12 15:00:00,160.93,161.17,160.75,161.17,148541.0,159.1468,159.3842,158.9688,159.3842,148541.0
2024-09-12 15:30:00,161.17,161.55,160.92,161.16,326539.0,159.3842,159.7599,159.1369,159.3743,326539.0
2024-09-13 09:30:00,161.32,161.43,160.7,161.43,164752.0,159.5325,159.6413,158.9194,159.6413,164752.0
2024-09-13 10:00:00,161.48,161.6,161.04,161.3,93445.0,159.6907,159.8094,159.2556,159.5127,93445.0
2024-09-13 10:30:00,161.3,161.42,161.03,161.18,65656.0,159.5127,159.6314,159.2457,159.394,65656.0
2024-09-13 11:00:00,161.17,161.36,161.02,161.25,76707.0,159.3842,159.5721,159.2358,159.4633,76707.0
2024-09-13 11:30:00,161.27,161.45,161.13,161.34,157810.0,159.4831,159.6611,159.3446,159.5523,157810.0
2024-09-13 12:00:00,161.31,161.35,161.02,161.02,59766.0,159.5226,159.5622,159.2358,159.2358,59766.0
2024-09-13 12:30:00,161.0,161.32,160.87,161.15,41469.0,159.216,159.5325,159.0875,159.3644,41469.0
2024-09-13 13:00:00,161.17,161.45,161.16,161.43,46242.0,159.3842,159.6611,159.3743,159.6413,46242.0
2024-09-13 13:30:00,161.41,161.63,161.29,161.5,83975.0,159.6215,159.8391,159.5028,159.7105,83975.0
2024-09-13 14:00:00,161.5,161.6,161.19,161.21,77254.0,159.7105,159.8094,159.4039,159.4237,77254.0
2024-09-13 14:30:00,161.19,161.3,161.05,161.28,48453.0,159.4039,159.5127,159.2655,159.4929,48453.0
2024-09-13 15:00:00,161.27,161.44,161.22,161.39,87675.0,159.4831,159.6512,159.4336,159.6017,87675.0
2024-09-13 15:30:00,161.39,161.43,161.22,161.39,258049.0,159.6017,159.6413,159.4336,159.6017,258049.0
2024-09-16 09:30:00,161.46,162.81,161.24,162.45,84639.0,160.1147,161.4535,159.8966,161.0965,84639.0
2024-09-16 10:00:00,162.49,162.5,161.98,162.06,76426.0,161.1361,161.1461,160.6304,160.7097,76426.0
2024-09-16 10:30:00,162.02,162.08,161.68,161.97,60312.0,160.6701,160.7296,160.3329,160.6205,60312.0
2024-09-16 11:00:00,161.96,162.07,161.7,161.84,38148.0,160.6106,160.7196,160.3527,160.4916,38148.0
2024-09-16 11:30:00,161.84,162.03,161.75,161.95,35695.0,160.4916,160.68,160.4023,160.6006,35695.0
2024-09-16 12:00:00,161.92,162.36,161.91,162.36,125998.0,160.5709,161.0072,160.561,161.0072,125998.0
2024-09-16 12:30:00,162.38,162.65,162.33,162.58,73888.0,161.0271,161.2948,160.9775,161.2254,73888.0
2024-09-16 13:00:00,162.59,162.62,162.38,162.46,59854.0,161.2353,161.2651,161.0271,161.1064,59854.0
2024-09-16 13:30:00,162.43,162.52,162.38,162.44,44020.0,161.0766,161.1659,161.0271,161.0866,44020.0
2024-09-16 14:00:00,162.41,162.5,162.31,162.45,30431.0,161.0568,161.1461,160.9576,161.0965,30431.0
2024-09-16 14:30:00,162.5,162.5,162.19,162.24,42214.0,161.1461,161.1461,160.8386,160.8882,42214.0
2024-09-16 15:00:00,162.24,162.24,161.99,162.07,30800.0,160.8882,160.8882,160.6403,160.7196,30800.0
2024-09-16 15:30:00,162.09,162.17,161.87,162.0,225566.0,160.7395,160.8188,160.5213,160.6502,225566.0
2024-09-17 09:30:00,161.79,162.76,161.71,161.9,94710.0,160.442,161.4039,160.3626,160.5511,94710.0
2024-09-17 10:00:00,162.02,162.81,161.84,162.58,125299.0,160.6701,161.4535,160.4916,161.2254,125299.0
2024-09-17 10:30:00,162.58,162.63,162.13,162.36,136096.0,161.2254,161.275,160.7791,161.0072,136096.0
2024-09-17 11:00:00,162.36,162.95,162.34,162.94,53360.0,161.0072,161.5923,160.9874,161.5824,53360.0
2024-09-17 11:30:00,162.95,163.06,162.69,162.75,57766.0,161.5923,161.7014,161.3345,161.394,57766.0
2024-09-17 12:00:00,162.73,162.93,162.46,162.77,83683.0,161.3741,161.5725,161.1064,161.4138,83683.0
2024-09-17 12:30:00,162.77,162.77,162.09,162.42,79638.0,161.4138,161.4138,160.7395,161.0667,79638.0
2024-09-17 13:00:00,162.43,162.74,162.32,162.65,52122.0,161.0766,161.3841,160.9676,161.2948,52122.0
2024-09-17 13:30:00,162.62,163.03,162.51,162.96,45556.0,161.2651,161.6716,161.156,161.6022,45556.0
2024-09-17 14:00:00,162.91,163.27,162.64,162.7,106058.0,161.5526,161.9096,161.2849,161.3444,106058.0
2024-09-17 14:30:00,162.68,162.83,162.55,162.55,53440.0,161.3246,161.4733,161.1956,161.1956,53440.0
2024-09-17 15:00:00,162.57,162.67,162.15,162.57,102338.0,161.2155,161.3146,160.799,161.2155,102338.0
2024-09-17 15:30:00,162.59,162.96,162.52,162.85,215512.0,161.2353,161.6022,161.1659,161.4931,215512.0
2024-09-18 09:30:00,162.81,163.22,162.0,162.56,88405.0,161.4535,161.8601,160.6502,161.2056,88405.0
2024-09-18 10:00:00,162.54,162.7,161.89,162.6,118127.0,161.1857,161.3444,160.5411,161.2452,118127.0
2024-09-18 10:30:00,162.57,162.6,162.19,162.34,98855.0,161.2155,161.2452,160.8386,160.9874,98855.0
2024-09-18 11:00:00,162.3,162.52,162.23,162.41,37880.0,160.9477,161.1659,160.8783,161.0568,37880.0
2024-09-18 11:30:00,162.42,162.61,162.35,162.43,46586.0,161.0667,161.2551,160.9973,161.0766,46586.0
2024-09-18 12:00:00,162.43,162.78,162.28,162.75,67318.0,161.0766,161.4237,160.9279,161.394,67318.0
2024-09-18 12:30:00,162.73,162.83,162.56,162.69,31375.0,161.3741,161.4733,161.2056,161.3345,31375.0
2024-09-18 13:00:00,162.68,162.75,162.49,162.58,36311.0,161.3246,161.394,161.1361,161.2254,36311.0
2024-09-18 13:30:00,162.57,162.65,162.17,162.2,38482.0,161.2155,161.2948,160.8188,160.8486,38482.0
2024-09-18 14:00:00,162.15,163.27,161.95,162.25,85441.0,160.799,161.9096,160.6006,160.8981,85441.0
2024-09-18 14:30:00,162.29,162.39,161.49,161.91,83307.0,160.9378,161.037,160.1445,160.561,83307.0
2024-09-18 15:00:00,161.87,162.71,161.8,162.38,65891.0,160.5213,161.3543,160.4519,161.0271,65891.0
2024-09-18 15:30:00,162.37,162.5,161.14,161.23,316992.0,161.0171,161.1461,159.7974,159.8866,316992.0
2024-09-19 09:30:00,162.18,162.39,158.58,159.58,373671.0,160.8287,161.037,157.2587,158.2504,373671.0
2024-09-19 10:00:00,159.59,160.07,158.38,158.75,246306.0,158.2603,158.7363,157.0604,157.4273,246306.0
2024-09-19 10:30:00,158.75,159.02,158.2,158.73,217656.0,157.4273,157.6951,156.8819,157.4075,217656.0
2024-09-19 11:00:00,158.75,159.2,158.72,159.05,141623.0,157.4273,157.8736,157.3976,157.7248,141623.0
2024-09-19 11:30:00,159.05,159.19,158.48,158.72,169786.0,157.7248,157.8636,157.1596,157.3976,169786.0
2024-09-19 12:00:00,158.72,158.8,158.43,158.58,142032.0,157.3976,157.4769,157.11,157.2587,142032.0
2024-09-19 12:30:00,158.58,158.92,158.23,158.5,108893.0,157.2587,157.5959,156.9116,157.1794,108893.0
2024-09-19 13:00:00,158.52,158.57,158.24,158.33,132168.0,157.1992,157.2488,156.9216,157.0108,132168.0
2024-09-19 13:30:00,158.34,158.77,158.14,158.39,133009.0,157.0207,157.4471,156.8224,157.0703,133009.0
2024-09-19 14:00:00,158.39,158.57,157.95,158.54,180816.0,157.0703,157.2488,156.634,157.2191,180816.0
2024-09-19 14:30:00,158.61,159.15,158.51,159.07,153556.0,157.2885,157.824,157.1893,157.7446,153556.0
2024-09-19 15:00:00,159.03,159.25,158.67,158.68,137370.0,157.705,157.9231,157.348,157.3579,137370.0
2024-09-19 15:30:00,158.64,158.97,158.54,158.88,438469.0,157.3182,157.6455,157.2191,157.5562,438469.0
2024-09-20 09:30:00,159.02,159.15,158.23,158.33,593999.0,157.6951,157.824,156.9116,157.0108,593999.0
2024-09-20 10:00:00,158.38,159.08,158.29,158.77,96678.0,157.0604,157.7546,156.9711,157.4471,96678.0
2024-09-20 10:30:00,158.77,159.0,158.45,158.62,105978.0,157.4471,157.6752,157.1298,157.2984,105978.0
2024-09-20 11:00:00,158.6,159.37,158.51,159.05,160684.0,157.2786,158.0421,157.1893,157.7248,160684.0
2024-09-20 11:30:00,159.06,159.11,158.74,158.78,120269.0,157.7347,157.7843,157.4174,157.4571,120269.0
2024-09-20 12:00:00,158.76,159.01,158.56,158.96,107630.0,157.4372,157.6851,157.2389,157.6356,107630.0
2024-09-20 12:30:00,158.92,159.13,158.87,159.08,96381.0,157.5959,157.8041,157.5463,157.7546,96381.0
2024-09-20 13:00:00,159.08,159.45,159.06,159.1,99835.0,157.7546,158.1215,157.7347,157.7744,99835.0
2024-09-20 13:30:00,159.07,159.45,159.04,159.2,100680.0,157.7446,158.1215,157.7149,157.8736,100680.0
2024-09-20 14:00:00,159.19,159.21,158.84,158.9,105475.0,157.8636,157.8835,157.5166,157.5761,105475.0
2024-09-20 14:30:00,158.89,158.98,158.57,158.93,96912.0,157.5661,157.6554,157.2488,157.6058,96912.0
2024-09-20 15:00:00,158.92,159.08,158.78,159.0,107431.0,157.5959,157.7546,157.4571,157.6752,107431.0
2024-09-20 15:30:00,159.02,159.85,158.94,159.82,291605.0,157.6951,158.5181,157.6157,158.4884,291605.0
2024-09-23 09:30:00,159.84,160.98,159.4,159.53,75038.0,158.5082,159.6387,158.0719,158.2008,75038.0
2024-09-23 10:00:00,159.56,160.17,159.51,159.95,39257.0,158.2306,158.8355,158.181,158.6173,39257.0
2024-09-23 10:30:00,159.96,160.27,159.85,160.11,22653.0,158.6272,158.9346,158.5181,158.776,22653.0
2024-09-23 11:00:00,160.14,160.14,159.79,159.97,33427.0,158.8057,158.8057,158.4586,158.6371,33427.0
2024-09-23 11:30:00,159.97,160.07,159.8,159.84,22190.0,158.6371,158.7363,158.4686,158.5082,22190.0
2024-09-23 12:00:00,159.79,159.93,159.66,159.69,42861.0,158.4586,158.5975,158.3297,158.3595,42861.0
2024-09-23 12:30:00,159.69,159.84,159.43,159.8,43663.0,158.3595,158.5082,158.1016,158.4686,43663.0
2024-09-23 13:00:00,159.76,159.94,159.7,159.84,37719.0,158.4289,158.6074,158.3694,158.5082,37719.0
2024-09-23 13:30:00,159.81,160.01,159.81,159.93,26030.0,158.4785,158.6768,158.4785,158.5975,26030.0
2024-09-23 14:00:00,159.93,159.98,159.8,159.98,37675.0,158.5975,158.6471,158.4686,158.6471,37675.0
2024-09-23 14:30:00,159.95,159.98,159.78,159.88,30570.0,158.6173,158.6471,158.4487,158.5479,30570.0
2024-09-23 15:00:00,159.87,159.94,159.81,159.89,38013.0,158.538,158.6074,158.4785,158.5578,38013.0
2024-09-23 15:30:00,159.92,160.08,159.86,159.93,173668.0,158.5876,158.7462,158.5281,158.5975,173668.0
2024-09-24 09:30:00,159.63,159.79,157.82,157.84,175947.0,158.3,158.4586,156.5051,156.5249,175947.0
2024-09-24 10:00:00,157.87,158.16,157.48,158.05,133551.0,156.5546,156.8422,156.1679,156.7331,133551.0
2024-09-24 10:30:00,158.06,158.6,157.85,158.28,176164.0,156.7431,157.2786,156.5348,156.9612,176164.0
2024-09-24 11:00:00,158.26,158.47,158.17,158.4,54073.0,156.9414,157.1496,156.8521,157.0802,54073.0
2024-09-24 11:30:00,158.39,158.4,157.88,158.13,46345.0,157.0703,157.0802,156.5646,156.8125,46345.0
2024-09-24 12:00:00,158.13,158.13,157.81,157.83,49284.0,156.8125,156.8125,156.4951,156.515,49284.0
2024-09-24 12:30:00,157.84,158.02,157.78,157.96,38310.0,156.5249,156.7034,156.4654,156.6439,38310.0
2024-09-24 13:00:00,157.93,158.24,157.93,158.18,35740.0,156.6141,156.9216,156.6141,156.8621,35740.0
2024-09-24 13:30:00,158.2,158.44,158.16,158.22,54940.0,156.8819,157.1199,156.8422,156.9017,54940.0
2024-09-24 14:00:00,158.25,158.53,158.24,158.5,30721.0,156.9315,157.2091,156.9216,157.1794,30721.0
2024-09-24 14:30:00,158.49,158.74,158.33,158.65,34483.0,157.1695,157.4174,157.0108,157.3281,34483.0
2024-09-24 15:00:00,158.64,158.87,158.64,158.66,58472.0,157.3182,157.5463,157.3182,157.3381,58472.0
2024-09-24 15:30:00,158.65,158.79,158.36,158.78,218886.0,157.3281,157.467,157.0406,157.4571,218886.0
2024-09-25 09:30:00,158.91,159.8,158.61,159.29,117354.0,157.586,158.4686,157.2885,157.9628,117354.0
2024-09-25 10:00:00,159.3,159.45,158.81,158.87,56558.0,157.9727,158.1215,157.4868,157.5463,56558.0
2024-09-25 10:30:00,158.87,158.96,158.58,158.89,76062.0,157.5463,157.6356,157.2587,157.5661,76062.0
2024-09-25 11:00:00,158.89,158.91,158.59,158.88,95797.0,157.5661,157.586,157.2686,157.5562,95797.0
2024-09-25 11:30:00,158.88,159.08,158.68,158.97,57853.0,157.5562,157.7546,157.3579,157.6455,57853.0
2024-09-25 12:00:00,158.93,159.13,158.82,158.87,50615.0,157.6058,157.8041,157.4967,157.5463,50615.0
2024-09-25 12:30:00,158.86,158.86,158.51,158.68,59073.0,157.5364,157.5364,157.1893,157.3579,59073.0
2024-09-25 13:00:00,158.69,158.82,158.56,158.68,35742.0,157.3678,157.4967,157.2389,157.3579,35742.0
2024-09-25 13:30:00,158.67,158.81,158.55,158.79,37642.0,157.348,157.4868,157.229,157.467,37642.0
2024-09-25 14:00:00,158.8,158.96,158.63,158.95,50515.0,157.4769,157.6356,157.3083,157.6256,50515.0
2024-09-25 14:30:00,158.95,159.16,158.86,159.1,65272.0,157.6256,157.8339,157.5364,157.7744,65272.0
2024-09-25 15:00:00,159.1,159.17,159.03,159.16,62716.0,157.7744,157.8438,157.705,157.8339,62716.0
2024-09-25 15:30:00,159.14,159.49,159.11,159.44,199475.0,157.8141,158.1611,157.7843,158.1116,199475.0
2024-09-26 09:30:00,159.57,160.32,158.99,159.13,158443.0,158.2405,158.9842,157.6653,157.8041,158443.0
2024-09-26 10:00:00,159.16,159.25,158.65,158.81,104746.0,157.8339,157.9231,157.3281,157.4868,104746.0
2024-09-26 10:30:00,158.8,159.1,158.77,158.98,154436.0,157.4769,157.7744,157.4471,157.6554,154436.0
2024-09-26 11:00:00,158.97,159.12,158.65,158.68,85316.0,157.6455,157.7942,157.3281,157.3579,85316.0
2024-09-26 11:30:00,158.67,158.78,158.55,158.74,29988.0,157.348,157.4571,157.229,157.4174,29988.0
2024-09-26 12:00:00,158.75,158.75,158.35,158.36,44332.0,157.4273,157.4273,157.0306,157.0406,44332.0
2024-09-26 12:30:00,158.36,158.49,158.29,158.37,44818.0,157.0406,157.1695,156.9711,157.0505,44818.0
2024-09-26 13:00:00,158.46,158.7,158.45,158.55,44355.0,157.1397,157.3777,157.1298,157.229,44355.0
2024-09-26 13:30:00,158.55,158.6,158.32,158.35,54833.0,157.229,157.2786,157.0009,157.0306,54833.0
2024-09-26 14:00:00,158.36,158.5,158.12,158.22,65423.0,157.0406,157.1794,156.8026,156.9017,65423.0
2024-09-26 14:30:00,158.21,158.22,158.01,158.06,60693.0,156.8918,156.9017,156.6935,156.7431,60693.0
2024-09-26 15:00:00,158.06,158.11,157.87,157.94,84284.0,156.7431,156.7926,156.5546,156.6241,84284.0
2024-09-26 15:30:00,157.93,158.33,157.85,158.11,288043.0,156.6141,157.0108,156.5348,156.7926,288043.0
2024-09-27 09:30:00,158.27,158.54,157.74,158.04,344850.0,156.9513,157.2191,156.4257,156.7232,344850.0
2024-09-27 10:00:00,158.03,158.65,157.8,158.51,279095.0,156.7133,157.3281,156.4852,157.1893,279095.0
2024-09-27 10:30:00,158.52,159.29,158.51,158.94,173280.0,157.1992,157.9628,157.1893,157.6157,173280.0
2024-09-27 11:00:00,158.95,159.12,158.86,158.91,107969.0,157.6256,157.7942,157.5364,157.586,107969.0
2024-09-27 11:30:00,158.91,158.93,158.48,158.52,116293.0,157.586,157.6058,157.1596,157.1992,116293.0
2024-09-27 12:00:00,158.49,158.74,158.37,158.69,69686.0,157.1695,157.4174,157.0505,157.3678,69686.0
2024-09-27 12:30:00,158.68,158.7,158.51,158.53,39862.0,157.3579,157.3777,157.1893,157.2091,39862.0
2024-09-27 13:00:00,158.53,158.76,158.51,158.74,38041.0,157.2091,157.4372,157.1893,157.4174,38041.0
2024-09-27 13:30:00,158.76,158.91,158.62,158.66,54732.0,157.4372,157.586,157.2984,157.3381,54732.0
2024-09-27 14:00:00,158.62,158.76,158.59,158.7,52484.0,157.2984,157.4372,157.2686,157.3777,52484.0
2024-09-27 14:30:00,158.69,158.89,158.43,158.87,69529.0,157.3678,157.5661,157.11,157.5463,69529.0
2024-09-27 15:00:00,158.87,159.04,158.79,158.81,79926.0,157.5463,157.7149,157.467,157.4868,79926.0
2024-09-27 15:30:00,158.81,158.87,158.26,158.62,333943.0,157.4868,157.5463,156.9414,157.2984,333943.0
2024-09-30 09:30:00,158.95,159.28,158.22,159.28,81113.0,157.6256,157.9529,156.9017,157.9529,81113.0
2024-09-30 10:00:00,159.22,159.79,159.18,159.55,59058.0,157.8934,158.4586,157.8537,158.2206,59058.0
2024-09-30 10:30:00,159.54,160.18,159.53,160.14,41990.0,158.2107,158.8454,158.2008,158.8057,41990.0
2024-09-30 11:00:00,160.14,160.18,159.74,159.78,35626.0,158.8057,158.8454,158.4091,158.4487,35626.0
2024-09-30 11:30:00,159.8,160.1,159.77,160.1,28018.0,158.4686,158.7661,158.4388,158.7661,28018.0
2024-09-30 12:00:00,160.11,160.14,159.86,160.01,22890.0,158.776,158.8057,158.5281,158.6768,22890.0
2024-09-30 12:30:00,160.02,160.1,159.92,159.94,11131.0,158.6867,158.7661,158.5876,158.6074,11131.0
2024-09-30 13:00:00,159.93,160.08,159.88,160.06,20563.0,158.5975,158.7462,158.5479,158.7264,20563.0
2024-09-30 13:30:00,160.03,160.19,159.95,160.05,41919.0,158.6966,158.8553,158.6173,158.7165,41919.0
2024-09-30 14:00:00,160.04,160.06,159.44,159.65,33227.0,158.7066,158.7264,158.1116,158.3198,33227.0
2024-09-30 14:30:00,159.68,160.09,159.59,159.92,52230.0,158.3496,158.7561,158.2603,158.5876,52230.0
2024-09-30 15:00:00,159.92,160.27,159.71,160.23,33689.0,158.5876,158.9346,158.3793,158.895,33689.0
2024-09-30 15:30:00,160.2,160.78,160.19,160.63,183445.0,158.8652,159.4404,158.8553,159.2916,183445.0
2024-10-01 09:30:00,161.07,161.1,159.32,160.19,109315.0,159.728,159.7577,157.9926,158.8553,109315.0
2024-10-01 10:00:00,160.11,160.92,159.95,160.81,83606.0,158.776,159.5792,158.6173,159.4701,83606.0
2024-10-01 10:30:00,160.82,161.14,160.34,160.4,68031.0,159.4801,159.7974,159.0041,159.0636,68031.0
2024-10-01 11:00:00,160.38,161.04,160.38,161.03,265844.0,159.0437,159.6982,159.0437,159.6883,265844.0
2024-10-01 11:30:00,161.03,161.89,160.88,161.72,171165.0,159.6883,160.5411,159.5396,160.3726,171165.0
2024-10-01 12:00:00,161.73,161.94,161.62,161.74,34543.0,160.3825,160.5907,160.2734,160.3924,34543.0
2024-10-01 12:30:00,161.72,162.12,161.5,162.06,47673.0,160.3726,160.7692,160.1544,160.7097,47673.0
2024-10-01 13:00:00,162.02,162.05,161.57,161.65,73540.0,160.6701,160.6998,160.2238,160.3031,73540.0
2024-10-01 13:30:00,161.65,161.88,161.46,161.88,83051.0,160.3031,160.5312,160.1147,160.5312,83051.0
2024-10-01 14:00:00,161.87,162.11,161.86,161.98,66387.0,160.5213,160.7593,160.5114,160.6304,66387.0
2024-10-01 14:30:00,162.0,162.12,161.84,161.93,56351.0,160.6502,160.7692,160.4916,160.5808,56351.0
2024-10-01 15:00:00,161.96,162.08,161.77,162.01,64865.0,160.6106,160.7296,160.4221,160.6601,64865.0
2024-10-01 15:30:00,162.0,162.0,161.1,161.14,270978.0,160.6502,160.6502,159.7577,159.7974,270978.0
2024-10-02 09:30:00,160.52,160.75,159.62,160.57,212764.0,159.1826,159.4106,158.2901,159.2321,212764.0
2024-10-02 10:00:00,160.57,160.75,160.03,160.15,58799.0,159.2321,159.4106,158.6966,158.8156,58799.0
2024-10-02 10:30:00,160.17,160.72,160.11,160.37,48248.0,158.8355,159.3809,158.776,159.0338,48248.0
2024-10-02 11:00:00,160.37,160.77,160.29,160.77,70918.0,159.0338,159.4305,158.9545,159.4305,70918.0
2024-10-02 11:30:00,160.75,160.77,160.44,160.5,41454.0,159.4106,159.4305,159.1032,159.1627,41454.0
2024-10-02 12:00:00,160.5,160.6,160.39,160.6,32661.0,159.1627,159.2619,159.0536,159.2619,32661.0
2024-10-02 12:30:00,160.59,160.62,160.38,160.39,38218.0,159.252,159.2817,159.0437,159.0536,38218.0
2024-10-02 13:00:00,160.37,160.66,160.29,160.6,34549.0,159.0338,159.3214,158.9545,159.2619,34549.0
2024-10-02 13:30:00,160.58,161.08,160.53,161.05,33115.0,159.2421,159.7379,159.1925,159.7081,33115.0
2024-10-02 14:00:00,161.06,161.15,160.95,160.97,37811.0,159.7181,159.8073,159.609,159.6288,37811.0
2024-10-02 14:30:00,160.97,161.15,160.84,161.1,42061.0,159.6288,159.8073,159.4999,159.7577,42061.0
2024-10-02 15:00:00,161.08,161.15,160.9,160.93,60452.0,159.7379,159.8073,159.5594,159.5891,60452.0
2024-10-02 15:30:00,160.92,160.96,160.79,160.91,221464.0,159.5792,159.6189,159.4503,159.5693,221464.0
2024-10-03 09:30:00,161.14,161.6,160.68,161.56,94636.0,159.7974,160.2536,159.3412,160.2139,94636.0
2024-10-03 10:00:00,161.57,162.2,161.54,161.79,107236.0,160.2238,160.8486,160.1941,160.442,107236.0
2024-10-03 10:30:00,161.69,162.46,161.67,161.69,81869.0,160.3428,161.1064,160.323,160.3428,81869.0
2024-10-03 11:00:00,161.69,162.12,161.62,162.08,71319.0,160.3428,160.7692,160.2734,160.7296,71319.0
2024-10-03 11:30:00,162.07,162.41,162.05,162.33,52670.0,160.7196,161.0568,160.6998,160.9775,52670.0
2024-10-03 12:00:00,162.31,163.07,162.3,162.92,128249.0,160.9576,161.7113,160.9477,161.5626,128249.0
2024-10-03 12:30:00,162.91,162.96,162.33,162.39,78890.0,161.5526,161.6022,160.9775,161.037,78890.0
2024-10-03 13:00:00,162.41,162.78,162.31,162.7,60741.0,161.0568,161.4237,160.9576,161.3444,60741.0
2024-10-03 13:30:00,162.67,162.85,162.33,162.61,114478.0,161.3146,161.4931,160.9775,161.2551,114478.0
2024-10-03 14:00:00,162.6,162.91,162.57,162.81,60894.0,161.2452,161.5526,161.2155,161.4535,60894.0
2024-10-03 14:30:00,162.79,162.92,162.62,162.74,74292.0,161.4336,161.5626,161.2651,161.3841,74292.0
2024-10-03 15:00:00,162.72,162.85,162.58,162.85,109661.0,161.3642,161.4931,161.2254,161.4931,109661.0
2024-10-03 15:30:00,162.83,163.35,162.73,163.26,344151.0,161.4733,161.989,161.3741,161.8997,344151.0
2024-10-04 09:30:00,163.57,164.04,163.04,163.75,173977.0,162.2071,162.6732,161.6816,162.3856,173977.0
2024-10-04 10:00:00,163.75,164.18,163.32,163.65,143675.0,162.3856,162.8121,161.9592,162.2865,143675.0
2024-10-04 10:30:00,163.65,163.69,162.87,163.2,105180.0,162.2865,162.3261,161.513,161.8402,105180.0
2024-10-04 11:00:00,163.23,163.57,162.61,162.71,69219.0,161.87,162.2071,161.2551,161.3543,69219.0
2024-10-04 11:30:00,162.7,163.12,162.62,162.95,48250.0,161.3444,161.7609,161.2651,161.5923,48250.0
2024-10-04 12:00:00,162.95,163.11,162.48,162.58,50638.0,161.5923,161.751,161.1262,161.2254,50638.0
2024-10-04 12:30:00,162.52,163.1,162.5,163.03,41649.0,161.1659,161.7411,161.1461,161.6716,41649.0
2024-10-04 13:00:00,163.0,163.11,162.9,163.01,30959.0,161.6419,161.751,161.5427,161.6518,30959.0
2024-10-04 13:30:00,163.03,163.08,162.64,162.79,20280.0,161.6716,161.7212,161.2849,161.4336,20280.0
2024-10-04 14:00:00,162.79,162.86,162.54,162.62,19069.0,161.4336,161.5031,161.1857,161.2651,19069.0
2024-10-04 14:30:00,162.62,162.72,162.53,162.6,32032.0,161.2651,161.3642,161.1758,161.2452,32032.0
2024-10-04 15:00:00,162.58,162.93,162.57,162.88,48248.0,161.2254,161.5725,161.2155,161.5229,48248.0
2024-10-04 15:30:00,162.88,163.01,162.67,162.75,215264.0,161.5229,161.6518,161.3146,161.394,215264.0
2024-10-07 09:30:00,162.22,162.55,161.9,162.0,62323.0,160.8684,161.1956,160.5511,160.6502,62323.0
2024-10-07 10:00:00,162.0,162.1,161.47,161.59,78467.0,160.6502,160.7494,160.1246,160.2436,78467.0
2024-10-07 10:30:00,161.59,161.78,160.84,160.98,61909.0,160.2436,160.4321,159.4999,159.6387,61909.0
2024-10-07 11:00:00,160.96,160.97,160.57,160.59,160231.0,159.6189,159.6288,159.2321,159.252,160231.0
2024-10-07 11:30:00,160.57,160.63,159.78,159.86,61808.0,159.2321,159.2916,158.4487,158.5281,61808.0
2024-10-07 12:00:00,159.82,159.87,159.43,159.75,79595.0,158.4884,158.538,158.1016,158.419,79595.0
2024-10-07 12:30:00,159.75,159.79,159.35,159.59,60561.0,158.419,158.4586,158.0223,158.2603,60561.0
2024-10-07 13:00:00,159.59,159.92,159.32,159.81,53369.0,158.2603,158.5876,157.9926,158.4785,53369.0
2024-10-07 13:30:00,159.79,160.04,159.75,159.86,64728.0,158.4586,158.7066,158.419,158.5281,64728.0
2024-10-07 14:00:00,159.84,159.84,159.42,159.63,58979.0,158.5082,158.5082,158.0917,158.3,58979.0
2024-10-07 14:30:00,159.61,159.65,159.23,159.38,42889.0,158.2801,158.3198,157.9033,158.0521,42889.0
2024-10-07 15:00:00,159.4,159.77,159.37,159.51,84912.0,158.0719,158.4388,158.0421,158.181,84912.0
2024-10-07 15:30:00,159.52,159.83,159.35,159.54,224129.0,158.1909,158.4983,158.0223,158.2107,224129.0
2024-10-08 09:30:00,160.94,161.56,160.39,161.38,81131.0,159.5991,160.2139,159.0536,160.0354,81131.0
2024-10-08 10:00:00,161.38,161.66,160.88,161.64,55834.0,160.0354,160.3131,159.5396,160.2932,55834.0
2024-10-08 10:30:00,161.64,161.67,160.76,160.85,110075.0,160.2932,160.323,159.4206,159.5098,110075.0
2024-10-08 11:00:00,160.87,161.65,160.86,161.55,56709.0,159.5296,160.3031,159.5197,160.204,56709.0
2024-10-08 11:30:00,161.55,161.6,161.13,161.16,37624.0,160.204,160.2536,159.7875,159.8172,37624.0
2024-10-08 12:00:00,161.16,161.29,160.94,161.07,32653.0,159.8172,159.9461,159.5991,159.728,32653.0
2024-10-08 12:30:00,161.02,161.24,160.86,161.23,33217.0,159.6784,159.8966,159.5197,159.8866,33217.0
2024-10-08 13:00:00,161.21,161.29,160.95,161.03,25302.0,159.8668,159.9461,159.609,159.6883,25302.0
2024-10-08 13:30:00,161.03,161.3,161.01,161.28,32743.0,159.6883,159.9561,159.6685,159.9362,32743.0
2024-10-08 14:00:00,161.3,161.48,161.24,161.45,38589.0,159.9561,160.1346,159.8966,160.1048,38589.0
2024-10-08 14:30:00,161.44,161.59,161.4,161.47,43276.0,160.0949,160.2436,160.0552,160.1246,43276.0
2024-10-08 15:00:00,161.46,161.87,161.45,161.79,60923.0,160.1147,160.5213,160.1048,160.442,60923.0
2024-10-08 15:30:00,161.78,162.25,161.73,162.11,221267.0,160.4321,160.8981,160.3825,160.7593,221267.0
2024-10-09 09:30:00,162.0,162.85,161.78,162.51,59662.0,160.6502,161.4931,160.4321,161.156,59662.0
2024-10-09 10:00:00,162.54,162.56,161.95,162.2,39131.0,161.1857,161.2056,160.6006,160.8486,39131.0
2024-10-09 10:30:00,162.23,162.32,161.98,162.16,35552.0,160.8783,160.9676,160.6304,160.8089,35552.0
2024-10-09 11:00:00,162.15,162.53,162.14,162.35,37696.0,160.799,161.1758,160.7891,160.9973,37696.0
2024-10-09 11:30:00,162.34,162.81,162.31,162.62,47732.0,160.9874,161.4535,160.9576,161.2651,47732.0
2024-10-09 12:00:00,162.61,162.69,162.31,162.31,29964.0,161.2551,161.3345,160.9576,160.9576,29964.0
2024-10-09 12:30:00,162.31,162.53,162.26,162.3,31194.0,160.9576,161.1758,160.9081,160.9477,31194.0
2024-10-09 13:00:00,162.27,162.55,162.23,162.4,26910.0,160.918,161.1956,160.8783,161.0469,26910.0
2024-10-09 13:30:00,162.38,162.47,162.06,162.07,25398.0,161.0271,161.1163,160.7097,160.7196,25398.0
2024-10-09 14:00:00,162.09,162.24,162.02,162.04,21648.0,160.7395,160.8882,160.6701,160.6899,21648.0
2024-10-09 14:30:00,162.03,162.16,161.97,162.09,34072.0,160.68,160.8089,160.6205,160.7395,34072.0
2024-10-09 15:00:00,162.08,162.2,161.93,162.05,46358.0,160.7296,160.8486,160.5808,160.6998,46358.0
2024-10-09 15:30:00,162.05,162.12,161.7,161.7,328017.0,160.6998,160.7692,160.3527,160.3527,328017.0
2024-10-10 09:30:00,161.67,161.94,160.74,160.85,42376.0,160.323,160.5907,159.4007,159.5098,42376.0
2024-10-10 10:00:00,160.84,161.07,160.07,160.13,30666.0,159.4999,159.728,158.7363,158.7958,30666.0
2024-10-10 10:30:00,160.17,160.39,159.81,159.9,47965.0,158.8355,159.0536,158.4785,158.5677,47965.0
2024-10-10 11:00:00,159.92,160.42,159.84,160.22,48251.0,158.5876,159.0834,158.5082,158.8851,48251.0
2024-10-10 11:30:00,160.23,160.29,160.05,160.16,27863.0,158.895,158.9545,158.7165,158.8256,27863.0
2024-10-10 12:00:00,160.14,160.5,160.0,160.44,45315.0,158.8057,159.1627,158.6669,159.1032,45315.0
2024-10-10 12:30:00,160.45,160.47,160.05,160.16,34033.0,159.1131,159.133,158.7165,158.8256,34033.0
2024-10-10 13:00:00,160.18,160.42,160.0,160.4,31647.0,158.8454,159.0834,158.6669,159.0636,31647.0
2024-10-10 13:30:00,160.4,160.47,160.04,160.25,31413.0,159.0636,159.133,158.7066,158.9148,31413.0
2024-10-10 14:00:00,160.22,160.23,159.97,160.02,32599.0,158.8851,158.895,158.6371,158.6867,32599.0
2024-10-10 14:30:00,160.01,160.12,159.86,159.96,30004.0,158.6768,158.7859,158.5281,158.6272,30004.0
2024-10-10 15:00:00,159.97,160.13,159.93,160.06,29174.0,158.6371,158.7958,158.5975,158.7264,29174.0
2024-10-10 15:30:00,160.06,160.75,160.05,160.66,197630.0,158.7264,159.4106,158.7165,159.3214,197630.0
2024-10-11 09:30:00,161.39,161.77,160.73,160.98,63640.0,160.0453,160.4221,159.3908,159.6387,63640.0
2024-10-11 10:00:00,160.95,161.65,160.86,161.6,89667.0,159.609,160.3031,159.5197,160.2536,89667.0
2024-10-11 10:30:00,161.59,161.61,161.04,161.27,74737.0,160.2436,160.2635,159.6982,159.9263,74737.0
2024-10-11 11:00:00,161.25,161.86,161.16,161.58,44216.0,159.9065,160.5114,159.8172,160.2337,44216.0
2024-10-11 11:30:00,161.59,162.0,161.49,161.99,76995.0,160.2436,160.6502,160.1445,160.6403,76995.0
2024-10-11 12:00:00,162.03,162.03,161.47,161.49,126166.0,160.68,160.68,160.1246,160.1445,126166.0
2024-10-11 12:30:00,161.47,161.7,161.47,161.63,67756.0,160.1246,160.3527,160.1246,160.2833,67756.0
2024-10-11 13:00:00,161.64,161.96,161.48,161.95,96303.0,160.2932,160.6106,160.1346,160.6006,96303.0
2024-10-11 13:30:00,161.95,162.43,161.92,162.32,95287.0,160.6006,161.0766,160.5709,160.9676,95287.0
2024-10-11 14:00:00,162.33,162.37,162.11,162.12,49133.0,160.9775,161.0171,160.7593,160.7692,49133.0
2024-10-11 14:30:00,162.13,162.21,162.0,162.21,50297.0,160.7791,160.8585,160.6502,160.8585,50297.0
2024-10-11 15:00:00,162.22,162.44,162.21,162.27,70592.0,160.8684,161.0866,160.8585,160.918,70592.0
2024-10-11 15:30:00,162.25,162.82,162.24,162.56,339065.0,160.8981,161.4634,160.8882,161.2056,339065.0
2024-10-14 09:30:00,162.48,163.26,162.28,163.24,71299.0,161.1262,161.8997,160.9279,161.8799,71299.0
2024-10-14 10:00:00,163.28,163.73,163.07,163.6,53705.0,161.9196,162.3658,161.7113,162.2369,53705.0
2024-10-14 10:30:00,163.63,163.91,163.43,163.87,81326.0,162.2666,162.5443,162.0683,162.5046,81326.0
2024-10-14 11:00:00,163.86,164.55,163.74,164.49,128589.0,162.4947,163.179,162.3757,163.1195,128589.0
2024-10-14 11:30:00,164.46,164.67,164.38,164.39,97045.0,163.0897,163.298,163.0104,163.0203,97045.0
2024-10-14 12:00:00,164.41,164.55,164.33,164.45,55212.0,163.0401,163.179,162.9608,163.0798,55212.0
2024-10-14 12:30:00,164.46,164.75,164.45,164.68,65843.0,163.0897,163.3773,163.0798,163.3079,65843.0
2024-10-14 13:00:00,164.54,164.63,164.3,164.4,108083.0,163.1691,163.2583,162.9311,163.0302,108083.0
2024-10-14 13:30:00,164.39,164.59,164.31,164.5,106945.0,163.0203,163.2186,162.941,163.1294,106945.0
2024-10-14 14:00:00,164.51,164.56,164.29,164.3,95364.0,163.1393,163.1889,162.9211,162.9311,95364.0
2024-10-14 14:30:00,164.3,164.45,164.29,164.37,82963.0,162.9311,163.0798,162.9211,163.0005,82963.0
2024-10-14 15:00:00,164.4,164.58,164.32,164.58,69695.0,163.0302,163.2087,162.9509,163.2087,69695.0
2024-10-14 15:30:00,164.57,164.61,164.35,164.41,240202.0,163.1988,163.2385,162.9806,163.0401,240202.0
2024-10-15 09:30:00,165.91,167.23,165.0,166.19,193762.0,164.5276,165.8366,163.6252,164.8053,193762.0
2024-10-15 10:00:00,166.24,166.44,165.31,166.08,135569.0,164.8549,165.0532,163.9326,164.6962,135569.0
2024-10-15 10:30:00,166.04,166.68,165.63,165.72,151805.0,164.6566,165.2912,164.25,164.3392,151805.0
2024-10-15 11:00:00,165.72,165.99,165.51,165.95,51600.0,164.3392,164.607,164.131,164.5673,51600.0
2024-10-15 11:30:00,165.94,166.08,165.44,166.07,53434.0,164.5574,164.6962,164.0616,164.6863,53434.0
2024-10-15 12:00:00,166.05,166.19,165.89,166.04,44108.0,164.6665,164.8053,164.5078,164.6566,44108.0
2024-10-15 12:30:00,166.03,166.03,165.67,165.75,33422.0,164.6466,164.6466,164.2896,164.369,33422.0
2024-10-15 13:00:00,165.75,165.96,165.66,165.88,77707.0,164.369,164.5772,164.2797,164.4979,77707.0
2024-10-15 13:30:00,165.89,165.92,165.47,165.55,88732.0,164.5078,164.5376,164.0913,164.1706,88732.0
2024-10-15 14:00:00,165.55,165.57,165.19,165.28,51678.0,164.1706,164.1905,163.8136,163.9029,51678.0
2024-10-15 14:30:00,165.28,165.31,164.99,165.24,65008.0,163.9029,163.9326,163.6153,163.8632,65008.0
2024-10-15 15:00:00,165.24,165.27,164.9,165.14,102538.0,163.8632,163.893,163.5261,163.7641,102538.0
2024-10-15 15:30:00,165.14,165.47,165.02,165.23,266669.0,163.7641,164.0913,163.6451,163.8533,266669.0
2024-10-16 09:30:00,164.19,164.27,163.32,163.97,86089.0,162.822,162.9013,161.9592,162.6038,86089.0
2024-10-16 10:00:00,164.05,164.54,163.79,164.47,113268.0,162.6831,163.1691,162.4253,163.0996,113268.0
2024-10-16 10:30:00,164.4,164.62,163.91,164.07,48659.0,163.0302,163.2484,162.5443,162.703,48659.0
2024-10-16 11:00:00,164.08,164.17,163.9,163.99,45939.0,162.7129,162.8021,162.5344,162.6236,45939.0
2024-10-16 11:30:00,164.01,164.27,163.86,164.19,50035.0,162.6435,162.9013,162.4947,162.822,50035.0
2024-10-16 12:00:00,164.2,164.4,164.18,164.29,48774.0,162.8319,163.0302,162.8121,162.9211,48774.0
2024-10-16 12:30:00,164.29,164.37,164.21,164.27,47633.0,162.9211,163.0005,162.8418,162.9013,47633.0
2024-10-16 13:00:00,164.27,164.53,164.26,164.4,61494.0,162.9013,163.1591,162.8914,163.0302,61494.0
2024-10-16 13:30:00,164.38,164.86,164.37,164.81,67079.0,163.0104,163.4864,163.0005,163.4368,67079.0
2024-10-16 14:00:00,164.81,164.98,164.7,164.94,41068.0,163.4368,163.6054,163.3277,163.5657,41068.0
2024-10-16 14:30:00,164.94,165.09,164.91,164.97,59370.0,163.5657,163.7145,163.536,163.5955,59370.0
2024-10-16 15:00:00,164.97,165.18,164.93,165.15,75750.0,163.5955,163.8037,163.5558,163.774,75750.0
2024-10-16 15:30:00,165.14,165.33,165.04,165.14,193081.0,163.7641,163.9525,163.6649,163.7641,193081.0
2024-10-17 09:30:00,166.19,166.29,165.3,165.94,168276.0,164.8053,164.9045,163.9227,164.5574,168276.0
2024-10-17 10:00:00,165.95,166.0,165.49,165.71,51022.0,164.5673,164.6169,164.1111,164.3293,51022.0
2024-10-17 10:30:00,165.67,165.95,165.49,165.73,44954.0,164.2896,164.5673,164.1111,164.3491,44954.0
2024-10-17 11:00:00,165.73,166.0,165.48,165.81,104256.0,164.3491,164.6169,164.1012,164.4285,104256.0
2024-10-17 11:30:00,165.81,165.85,165.52,165.65,79437.0,164.4285,164.4681,164.1409,164.2698,79437.0
2024-10-17 12:00:00,165.62,165.77,165.5,165.61,36600.0,164.2401,164.3888,164.1211,164.2301,36600.0
2024-10-17 12:30:00,165.62,166.0,165.49,165.97,38949.0,164.2401,164.6169,164.1111,164.5871,38949.0
2024-10-17 13:00:00,165.99,166.01,165.73,165.77,17445.0,164.607,164.6268,164.3491,164.3888,17445.0
2024-10-17 13:30:00,165.79,165.99,165.68,165.86,30663.0,164.4086,164.607,164.2996,164.4781,30663.0
2024-10-17 14:00:00,165.83,165.83,165.39,165.42,29453.0,164.4483,164.4483,164.012,164.0417,29453.0
2024-10-17 14:30:00,165.41,165.56,165.37,165.38,47654.0,164.0318,164.1806,163.9921,164.0021,47654.0
2024-10-17 15:00:00,165.38,165.38,164.86,164.94,113145.0,164.0021,164.0021,163.4864,163.5657,113145.0
2024-10-17 15:30:00,164.96,165.14,164.79,164.81,168333.0,163.5856,163.7641,163.417,163.4368,168333.0
2024-10-18 09:30:00,165.0,165.17,164.4,165.08,409239.0,163.6252,163.7938,163.0302,163.7046,409239.0
2024-10-18 10:00:00,165.11,165.8,164.9,165.74,41351.0,163.7343,164.4186,163.5261,164.3591,41351.0
2024-10-18 10:30:00,165.74,166.28,165.74,166.13,60791.0,164.3591,164.8946,164.3591,164.7458,60791.0
2024-10-18 11:00:00,166.12,166.34,166.0,166.3,58216.0,164.7359,164.9541,164.6169,164.9144,58216.0
2024-10-18 11:30:00,166.31,166.77,166.26,166.66,74652.0,164.9243,165.3805,164.8747,165.2714,74652.0
2024-10-18 12:00:00,166.67,166.82,166.66,166.76,49241.0,165.2813,165.4301,165.2714,165.3706,49241.0
2024-10-18 12:30:00,166.76,166.94,166.6,166.6,43395.0,165.3706,165.5491,165.2119,165.2119,43395.0
2024-10-18 13:00:00,166.62,166.72,166.42,166.52,40332.0,165.2317,165.3309,165.0334,165.1326,40332.0
2024-10-18 13:30:00,166.51,166.55,166.39,166.42,83752.0,165.1226,165.1623,165.0036,165.0334,83752.0
2024-10-18 14:00:00,166.42,166.67,166.3,166.62,46819.0,165.0334,165.2813,164.9144,165.2317,46819.0
2024-10-18 14:30:00,166.65,166.67,166.49,166.51,44550.0,165.2615,165.2813,165.1028,165.1226,44550.0
2024-10-18 15:00:00,166.5,166.62,166.43,166.62,74689.0,165.1127,165.2317,165.0433,165.2317,74689.0
2024-10-18 15:30:00,166.62,167.06,166.54,166.82,243293.0,165.2317,165.6681,165.1524,165.4301,243293.0
2024-10-21 09:30:00,165.73,166.6,165.63,166.17,185275.0,164.3491,165.2119,164.25,164.7855,185275.0
2024-10-21 10:00:00,166.19,166.55,166.13,166.25,95616.0,164.8053,165.1623,164.7458,164.8648,95616.0
2024-10-21 10:30:00,166.27,166.27,165.64,165.75,70032.0,164.8846,164.8846,164.2599,164.369,70032.0
2024-10-21 11:00:00,165.78,166.02,165.59,165.85,101155.0,164.3987,164.6367,164.2103,164.4681,101155.0
2024-10-21 11:30:00,165.82,166.16,165.61,166.1,57148.0,164.4384,164.7756,164.2301,164.7161,57148.0
2024-10-21 12:00:00,166.1,166.26,165.98,166.25,45663.0,164.7161,164.8747,164.5971,164.8648,45663.0
2024-10-21 12:30:00,166.25,166.63,166.17,166.54,64505.0,164.8648,165.2416,164.7855,165.1524,64505.0
2024-10-21 13:00:00,166.53,166.53,166.25,166.33,39009.0,165.1425,165.1425,164.8648,164.9441,39009.0
2024-10-21 13:30:00,166.34,166.6,166.3,166.52,35182.0,164.9541,165.2119,164.9144,165.1326,35182.0
2024-10-21 14:00:00,166.49,166.53,166.14,166.15,67501.0,165.1028,165.1425,164.7557,164.7656,67501.0
2024-10-21 14:30:00,166.08,166.24,165.97,166.2,45906.0,164.6962,164.8549,164.5871,164.8152,45906.0
2024-10-21 15:00:00,166.21,166.33,166.08,166.21,75656.0,164.8251,164.9441,164.6962,164.8251,75656.0
2024-10-21 15:30:00,166.21,166.38,165.83,166.36,375422.0,164.8251,164.9937,164.4483,164.9739,375422.0
2024-10-22 09:30:00,165.25,166.5,165.0,165.58,86255.0,163.8731,165.1127,163.6252,164.2004,86255.0
2024-10-22 10:00:00,165.56,165.88,165.27,165.52,101290.0,164.1806,164.4979,163.893,164.1409,101290.0
2024-10-22 10:30:00,165.51,165.89,165.12,165.85,114155.0,164.131,164.5078,163.7442,164.4681,114155.0
2024-10-22 11:00:00,165.83,166.35,165.68,166.22,58833.0,164.4483,164.964,164.2996,164.8351,58833.0
2024-10-22 11:30:00,166.21,166.46,166.18,166.28,47345.0,164.8251,165.0731,164.7954,164.8946,47345.0
2024-10-22 12:00:00,166.22,166.49,166.22,166.47,42274.0,164.8351,165.1028,164.8351,165.083,42274.0
2024-10-22 12:30:00,166.5,166.67,166.33,166.41,36242.0,165.1127,165.2813,164.9441,165.0235,36242.0
2024-10-22 13:00:00,166.4,166.59,165.83,165.94,38111.0,165.0136,165.202,164.4483,164.5574,38111.0
2024-10-22 13:30:00,165.92,166.24,165.92,166.14,26352.0,164.5376,164.8549,164.5376,164.7557,26352.0
2024-10-22 14:00:00,166.13,166.29,165.89,166.27,27301.0,164.7458,164.9045,164.5078,164.8846,27301.0
2024-10-22 14:30:00,166.27,166.28,165.94,165.98,39190.0,164.8846,164.8946,164.5574,164.5971,39190.0
2024-10-22 15:00:00,165.93,166.2,165.9,166.02,60384.0,164.5475,164.8152,164.5177,164.6367,60384.0
2024-10-22 15:30:00,166.06,166.21,165.94,165.94,171930.0,164.6764,164.8251,164.5574,164.5574,171930.0
2024-10-23 09:30:00,165.62,166.03,164.52,164.67,114031.0,164.2401,164.6466,163.1492,163.298,114031.0
2024-10-23 10:00:00,164.68,165.44,164.54,164.74,280667.0,163.3079,164.0616,163.1691,163.3674,280667.0
2024-10-23 10:30:00,164.72,165.04,164.24,164.49,63054.0,163.3476,163.6649,162.8716,163.1195,63054.0
2024-10-23 11:00:00,164.45,164.68,163.97,164.59,150383.0,163.0798,163.3079,162.6038,163.2186,150383.0
2024-10-23 11:30:00,164.59,165.48,164.56,165.4,31559.0,163.2186,164.1012,163.1889,164.0219,31559.0
2024-10-23 12:00:00,165.4,165.65,165.35,165.37,92725.0,164.0219,164.2698,163.9723,163.9921,92725.0
2024-10-23 12:30:00,165.34,165.5,164.87,164.91,147836.0,163.9624,164.1211,163.4963,163.536,147836.0
2024-10-23 13:00:00,164.97,165.11,164.45,164.72,87289.0,163.5955,163.7343,163.0798,163.3476,87289.0
2024-10-23 13:30:00,164.71,164.81,164.6,164.81,69299.0,163.3376,163.4368,163.2286,163.4368,69299.0
2024-10-23 14:00:00,164.79,164.79,164.24,164.53,57334.0,163.417,163.417,162.8716,163.1591,57334.0
2024-10-23 14:30:00,164.51,165.01,164.49,164.8,53432.0,163.1393,163.6351,163.1195,163.4269,53432.0
2024-10-23 15:00:00,164.78,164.98,164.73,164.96,86426.0,163.4071,163.6054,163.3575,163.5856,86426.0
2024-10-23 15:30:00,164.95,165.31,164.9,165.0,245649.0,163.5756,163.9326,163.5261,163.6252,245649.0
2024-10-24 09:30:00,165.29,166.21,164.78,165.92,260189.0,163.9128,164.8251,163.4071,164.5376,260189.0
2024-10-24 10:00:00,165.86,166.57,165.79,166.35,175059.0,164.4781,165.1821,164.4086,164.964,175059.0
2024-10-24 10:30:00,166.31,167.37,166.11,167.24,1467993.0,164.9243,165.9755,164.726,165.8466,1467993.0
2024-10-24 11:00:00,167.25,167.28,166.86,167.0,79011.0,165.8565,165.8862,165.4697,165.6086,79011.0
2024-10-24 11:30:00,166.99,167.04,166.61,166.87,53552.0,165.5986,165.6482,165.2218,165.4796,53552.0
2024-10-24 12:00:00,166.84,167.0,166.53,166.77,81539.0,165.4499,165.6086,165.1425,165.3805,81539.0
2024-10-24 12:30:00,166.76,166.98,166.56,166.88,41817.0,165.3706,165.5887,165.1722,165.4896,41817.0
2024-10-24 13:00:00,166.88,167.26,166.86,167.22,36834.0,165.4896,165.8664,165.4697,165.8267,36834.0
2024-10-24 13:30:00,167.22,167.41,167.11,167.19,57723.0,165.8267,166.0151,165.7176,165.797,57723.0
2024-10-24 14:00:00,167.17,167.29,166.95,166.99,56923.0,165.7771,165.8961,165.559,165.5986,56923.0
2024-10-24 14:30:00,167.0,167.09,166.95,167.0,72993.0,165.6086,165.6978,165.559,165.6086,72993.0
2024-10-24 15:00:00,166.99,167.13,166.91,166.99,104942.0,165.5986,165.7375,165.5193,165.5986,104942.0
2024-10-24 15:30:00,166.98,167.55,166.86,166.89,500067.0,165.5887,166.154,165.4697,165.4995,500067.0
2024-10-25 09:30:00,167.27,167.64,166.92,167.33,178337.0,165.8763,166.2432,165.5292,165.9358,178337.0
2024-10-25 10:00:00,167.35,167.55,167.09,167.37,192905.0,165.9556,166.154,165.6978,165.9755,192905.0
2024-10-25 10:30:00,167.38,167.55,167.23,167.3,97746.0,165.9854,166.154,165.8366,165.9061,97746.0
2024-10-25 11:00:00,167.31,167.49,166.91,167.02,96959.0,165.916,166.0945,165.5193,165.6284,96959.0
2024-10-25 11:30:00,167.04,167.11,166.62,166.89,323730.0,165.6482,165.7176,165.2317,165.4995,323730.0
2024-10-25 12:00:00,166.87,166.94,166.74,166.93,51467.0,165.4796,165.5491,165.3507,165.5391,51467.0
2024-10-25 12:30:00,166.96,166.96,166.29,166.41,49307.0,165.5689,165.5689,164.9045,165.0235,49307.0
2024-10-25 13:00:00,166.39,166.59,166.03,166.27,51395.0,165.0036,165.202,164.6466,164.8846,51395.0
2024-10-25 13:30:00,166.25,166.25,165.76,166.0,103110.0,164.8648,164.8648,164.3789,164.6169,103110.0
2024-10-25 14:00:00,166.0,166.03,165.52,165.87,100136.0,164.6169,164.6466,164.1409,164.488,100136.0
2024-10-25 14:30:00,165.85,166.17,165.77,166.02,63510.0,164.4681,164.7855,164.3888,164.6367,63510.0
2024-10-25 15:00:00,166.03,166.06,165.63,165.81,79632.0,164.6466,164.6764,164.25,164.4285,79632.0
2024-10-25 15:30:00,165.79,165.82,165.23,165.33,259991.0,164.4086,164.4384,163.8533,163.9525,259991.0
2024-10-28 09:30:00,166.38,166.86,166.08,166.49,121872.0,164.9937,165.4697,164.6962,165.1028,121872.0
2024-10-28 10:00:00,166.55,166.55,166.1,166.28,117303.0,165.1623,165.1623,164.7161,164.8946,117303.0
2024-10-28 10:30:00,166.28,166.4,166.11,166.36,107178.0,164.8946,165.0136,164.726,164.9739,107178.0
2024-10-28 11:00:00,166.36,166.42,165.76,166.01,116255.0,164.9739,165.0334,164.3789,164.6268,116255.0
2024-10-28 11:30:00,166.01,166.42,165.99,166.29,101440.0,164.6268,165.0334,164.607,164.9045,101440.0
2024-10-28 12:00:00,166.25,166.48,166.25,166.34,47719.0,164.8648,165.0929,164.8648,164.9541,47719.0
2024-10-28 12:30:00,166.36,166.46,166.28,166.39,23765.0,164.9739,165.0731,164.8946,165.0036,23765.0
2024-10-28 13:00:00,166.38,166.46,166.22,166.46,78368.0,164.9937,165.0731,164.8351,165.0731,78368.0
2024-10-28 13:30:00,166.47,166.64,166.43,166.52,22844.0,165.083,165.2516,165.0433,165.1326,22844.0
2024-10-28 14:00:00,166.48,166.7,166.45,166.61,32291.0,165.0929,165.3111,165.0631,165.2218,32291.0
2024-10-28 14:30:00,166.61,166.83,166.6,166.64,38374.0,165.2218,165.44,165.2119,165.2516,38374.0
2024-10-28 15:00:00,166.62,166.8,166.43,166.78,277826.0,165.2317,165.4102,165.0433,165.3904,277826.0
2024-10-28 15:30:00,166.79,166.95,166.36,166.48,290528.0,165.4003,165.559,164.9739,165.0929,290528.0
2024-10-29 09:30:00,165.62,166.26,165.57,166.26,158409.0,164.2401,164.8747,164.1905,164.8747,158409.0
2024-10-29 10:00:00,166.24,166.75,166.18,166.39,66542.0,164.8549,165.3606,164.7954,165.0036,66542.0
2024-10-29 10:30:00,166.42,166.9,166.36,166.82,66954.0,165.0334,165.5094,164.9739,165.4301,66954.0
2024-10-29 11:00:00,166.84,166.89,166.5,166.57,45689.0,165.4499,165.4995,165.1127,165.1821,45689.0
2024-10-29 11:30:00,166.57,166.81,166.41,166.75,68306.0,165.1821,165.4201,165.0235,165.3606,68306.0
2024-10-29 12:00:00,166.73,166.96,166.73,166.83,41436.0,165.3408,165.5689,165.3408,165.44,41436.0
2024-10-29 12:30:00,166.82,167.06,166.73,167.06,38954.0,165.4301,165.6681,165.3408,165.6681,38954.0
2024-10-29 13:00:00,167.07,167.16,166.75,166.77,28473.0,165.678,165.7672,165.3606,165.3805,28473.0
2024-10-29 13:30:00,166.77,166.82,166.68,166.71,34131.0,165.3805,165.4301,165.2912,165.321,34131.0
2024-10-29 14:00:00,166.72,166.79,166.39,166.67,103048.0,165.3309,165.4003,165.0036,165.2813,103048.0
2024-10-29 14:30:00,166.72,166.97,166.65,166.94,71549.0,165.3309,165.5788,165.2615,165.5491,71549.0
2024-10-29 15:00:00,166.95,166.99,166.55,166.57,180886.0,165.559,165.5986,165.1623,165.1821,180886.0
2024-10-29 15:30:00,166.55,166.8,166.4,166.75,285531.0,165.1623,165.4102,165.0136,165.3606,285531.0
2024-10-30 09:30:00,166.76,167.4,166.41,167.24,81201.0,165.3706,166.0052,165.0235,165.8466,81201.0
2024-10-30 10:00:00,167.23,167.32,166.96,167.08,73358.0,165.8366,165.9259,165.5689,165.6879,73358.0
2024-10-30 10:30:00,167.08,167.29,167.0,167.13,80233.0,165.6879,165.8961,165.6086,165.7375,80233.0
2024-10-30 11:00:00,167.13,167.24,167.04,167.21,60268.0,165.7375,165.8466,165.6482,165.8168,60268.0
2024-10-30 11:30:00,167.19,167.84,167.13,167.59,124843.0,165.797,166.4416,165.7375,166.1936,124843.0
2024-10-30 12:00:00,167.57,167.99,167.57,167.87,38878.0,166.1738,166.5903,166.1738,166.4713,38878.0
2024-10-30 12:30:00,167.85,167.86,167.3,167.31,53558.0,166.4515,166.4614,165.9061,165.916,53558.0
2024-10-30 13:00:00,167.29,167.49,167.29,167.34,67052.0,165.8961,166.0945,165.8961,165.9457,67052.0
2024-10-30 13:30:00,167.34,167.44,167.04,167.12,160809.0,165.9457,166.0449,165.6482,165.7276,160809.0
2024-10-30 14:00:00,167.08,167.26,166.83,166.83,41321.0,165.6879,165.8664,165.44,165.44,41321.0
2024-10-30 14:30:00,166.82,166.92,166.62,166.65,62292.0,165.4301,165.5292,165.2317,165.2615,62292.0
2024-10-30 15:00:00,166.63,166.81,166.37,166.68,187225.0,165.2416,165.4201,164.9838,165.2912,187225.0
2024-10-30 15:30:00,166.66,166.73,166.48,166.54,302395.0,165.2714,165.3408,165.0929,165.1524,302395.0
2024-10-31 09:30:00,159.32,159.59,154.21,157.74,765689.0,157.9926,158.2603,152.9251,156.4257,765689.0
2024-10-31 10:00:00,157.69,158.32,155.95,156.44,678827.0,156.3761,157.0009,154.6506,155.1365,678827.0
2024-10-31 10:30:00,156.37,157.13,155.97,156.19,353962.0,155.0671,155.8208,154.6705,154.8886,353962.0
2024-10-31 11:00:00,156.18,156.61,155.9,156.19,292896.0,154.8787,155.3051,154.601,154.8886,292896.0
2024-10-31 11:30:00,156.19,157.01,156.0,156.99,187379.0,154.8886,155.7018,154.7002,155.682,187379.0
2024-10-31 12:00:00,156.99,157.2,156.54,157.12,136920.0,155.682,155.8902,155.2357,155.8109,136920.0
2024-10-31 12:30:00,157.12,157.51,156.96,157.11,146218.0,155.8109,156.1976,155.6522,155.801,146218.0
2024-10-31 13:00:00,157.12,157.27,156.67,157.15,118982.0,155.8109,155.9596,155.3646,155.8406,118982.0
2024-10-31 13:30:00,157.15,157.17,156.01,156.14,130680.0,155.8406,155.8605,154.7101,154.839,130680.0
2024-10-31 14:00:00,156.14,156.48,155.67,155.89,329527.0,154.839,155.1762,154.373,154.5911,329527.0
2024-10-31 14:30:00,155.89,155.93,155.02,155.33,116137.0,154.5911,154.6308,153.7284,154.0358,116137.0
2024-10-31 15:00:00,155.32,155.37,154.19,154.66,273499.0,154.0259,154.0755,152.9053,153.3714,273499.0
2024-10-31 15:30:00,154.67,156.24,153.95,155.9,1269166.0,153.3813,154.9382,152.6673,154.601,1269166.0
2024-11-01 09:30:00,153.48,156.36,153.2,155.2,274247.0,152.2012,155.0572,151.9235,153.9069,274247.0
2024-11-01 10:00:00,155.25,155.85,155.03,155.66,208547.0,153.9565,154.5515,153.7383,154.363,208547.0
2024-11-01 10:30:00,155.72,155.86,154.9,155.22,150087.0,154.4225,154.5614,153.6094,153.9267,150087.0
2024-11-01 11:00:00,155.26,156.06,155.13,155.61,169769.0,153.9664,154.7597,153.8375,154.3135,169769.0
2024-11-01 11:30:00,155.62,155.71,155.16,155.47,111319.0,154.3234,154.4126,153.8672,154.1746,111319.0
2024-11-01 12:00:00,155.46,155.93,155.31,155.61,116612.0,154.1647,154.6308,154.016,154.3135,116612.0
2024-11-01 12:30:00,155.62,155.99,155.57,155.72,86985.0,154.3234,154.6903,154.2738,154.4225,86985.0
2024-11-01 13:00:00,155.72,156.27,155.62,155.96,92297.0,154.4225,154.968,154.3234,154.6605,92297.0
2024-11-01 13:30:00,155.96,155.97,155.38,155.4,105186.0,154.6605,154.6705,154.0854,154.1052,105186.0
2024-11-01 14:00:00,155.41,155.74,155.37,155.63,161232.0,154.1151,154.4424,154.0755,154.3333,161232.0
2024-11-01 14:30:00,155.62,155.75,155.47,155.52,118130.0,154.3234,154.4523,154.1746,154.2242,118130.0
2024-11-01 15:00:00,155.51,155.55,155.24,155.28,118854.0,154.2143,154.254,153.9465,153.9862,118854.0
2024-11-01 15:30:00,155.26,155.33,154.49,154.67,457270.0,153.9664,154.0358,153.2028,153.3813,457270.0
2024-11-04 09:30:00,155.51,156.07,154.69,155.3,103803.0,154.2143,154.7696,153.4011,154.006,103803.0
2024-11-04 10:00:00,155.28,155.75,155.19,155.57,61712.0,153.9862,154.4523,153.897,154.2738,61712.0
2024-11-04 10:30:00,155.57,155.59,154.88,154.92,60933.0,154.2738,154.2936,153.5895,153.6292,60933.0
2024-11-04 11:00:00,154.89,154.97,154.52,154.52,44890.0,153.5995,153.6788,153.2325,153.2325,44890.0
2024-11-04 11:30:00,154.52,154.64,154.29,154.37,49912.0,153.2325,153.3515,153.0045,153.0838,49912.0
2024-11-04 12:00:00,154.33,154.47,154.04,154.34,75467.0,153.0441,153.183,152.7565,153.054,75467.0
2024-11-04 12:30:00,154.29,154.73,154.23,154.71,42683.0,153.0045,153.4408,152.945,153.421,42683.0
2024-11-04 13:00:00,154.7,154.84,154.33,154.81,55939.0,153.411,153.5499,153.0441,153.5201,55939.0
2024-11-04 13:30:00,154.76,154.77,154.39,154.39,38561.0,153.4705,153.4805,153.1036,153.1036,38561.0
2024-11-04 14:00:00,154.37,154.88,154.37,154.74,113801.0,153.0838,153.5895,153.0838,153.4507,113801.0
2024-11-04 14:30:00,154.68,154.83,154.51,154.51,36852.0,153.3912,153.54,153.2226,153.2226,36852.0
2024-11-04 15:00:00,154.5,154.67,154.44,154.55,57888.0,153.2127,153.3813,153.1532,153.2623,57888.0
2024-11-04 15:30:00,154.54,154.62,154.21,154.51,261197.0,153.2524,153.3317,152.9251,153.2226,261197.0
2024-11-05 09:30:00,154.87,156.03,154.7,155.96,190345.0,153.5796,154.73,153.411,154.6605,190345.0
2024-11-05 10:00:00,155.95,156.52,155.8,156.35,61879.0,154.6506,155.2159,154.5019,155.0473,61879.0
2024-11-05 10:30:00,156.44,156.81,156.28,156.39,72542.0,155.1365,155.5035,154.9779,155.087,72542.0
2024-11-05 11:00:00,156.33,156.39,156.14,156.19,34230.0,155.0275,155.087,154.839,154.8886,34230.0
2024-11-05 11:30:00,156.14,156.82,156.11,156.61,55905.0,154.839,155.5134,154.8093,155.3051,55905.0
2024-11-05 12:00:00,156.59,157.06,156.47,156.94,75100.0,155.2853,155.7514,155.1663,155.6324,75100.0
2024-11-05 12:30:00,156.96,157.31,156.93,157.13,27198.0,155.6522,155.9993,155.6225,155.8208,27198.0
2024-11-05 13:00:00,157.13,157.21,156.84,157.16,36517.0,155.8208,155.9001,155.5332,155.8505,36517.0
2024-11-05 13:30:00,157.11,157.11,156.84,156.97,24581.0,155.801,155.801,155.5332,155.6621,24581.0
2024-11-05 14:00:00,156.99,157.12,156.93,156.95,40395.0,155.682,155.8109,155.6225,155.6423,40395.0
2024-11-05 14:30:00,156.94,156.97,156.76,156.85,58581.0,155.6324,155.6621,155.4539,155.5431,58581.0
2024-11-05 15:00:00,156.82,157.01,156.77,157.0,44895.0,155.5134,155.7018,155.4638,155.6919,44895.0
2024-11-05 15:30:00,157.0,157.91,156.94,157.89,214658.0,155.6919,156.5943,155.6324,156.5745,214658.0
2024-11-06 09:30:00,160.26,160.61,152.53,153.0,918850.0,158.9247,159.2718,151.2591,151.7252,918850.0
2024-11-06 10:00:00,153.24,154.02,152.32,153.64,281427.0,151.9632,152.7367,151.0509,152.3599,281427.0
2024-11-06 10:30:00,153.58,153.69,152.9,153.54,268099.0,152.3004,152.4095,151.626,152.2607,268099.0
2024-11-06 11:00:00,153.54,154.31,153.37,154.3,164799.0,152.2607,153.0243,152.0921,153.0144,164799.0
2024-11-06 11:30:00,154.31,154.93,153.85,154.06,174069.0,153.0243,153.6391,152.5681,152.7764,174069.0
2024-11-06 12:00:00,154.08,154.45,153.87,154.22,150698.0,152.7962,153.1631,152.588,152.935,150698.0
2024-11-06 12:30:00,154.19,154.8,153.96,154.42,166363.0,152.9053,153.5102,152.6772,153.1334,166363.0
2024-11-06 13:00:00,154.4,155.75,154.34,155.47,264397.0,153.1135,154.4523,153.054,154.1746,264397.0
2024-11-06 13:30:00,155.47,155.81,155.22,155.72,155776.0,154.1746,154.5118,153.9267,154.4225,155776.0
2024-11-06 14:00:00,155.72,155.89,155.31,155.78,165546.0,154.4225,154.5911,154.016,154.482,165546.0
2024-11-06 14:30:00,155.83,155.87,155.11,155.53,270616.0,154.5316,154.5713,153.8176,154.2341,270616.0
2024-11-06 15:00:00,155.51,156.07,155.35,155.95,165577.0,154.2143,154.7696,154.0556,154.6506,165577.0
2024-11-06 15:30:00,155.93,156.09,155.62,155.79,570921.0,154.6308,154.7895,154.3234,154.492,570921.0
2024-11-07 09:30:00,156.06,156.31,155.2,155.53,177014.0,154.7597,155.0076,153.9069,154.2341,177014.0
2024-11-07 10:00:00,155.54,155.87,155.15,155.83,74698.0,154.244,154.5713,153.8573,154.5316,74698.0
2024-11-07 10:30:00,155.78,156.46,155.63,156.13,81603.0,154.482,155.1564,154.3333,154.8291,81603.0
2024-11-07 11:00:00,156.1,156.42,156.02,156.14,57218.0,154.7994,155.1167,154.72,154.839,57218.0
2024-11-07 11:30:00,156.14,156.26,155.84,156.08,51583.0,154.839,154.958,154.5415,154.7795,51583.0
2024-11-07 12:00:00,156.09,156.23,155.96,155.99,25121.0,154.7895,154.9283,154.6605,154.6903,25121.0
2024-11-07 12:30:00,155.99,156.2,155.89,156.16,41561.0,154.6903,154.8985,154.5911,154.8589,41561.0
2024-11-07 13:00:00,156.15,156.34,156.09,156.19,66000.0,154.849,155.0374,154.7895,154.8886,66000.0
2024-11-07 13:30:00,156.17,156.17,155.81,156.0,86548.0,154.8688,154.8688,154.5118,154.7002,86548.0
2024-11-07 14:00:00,156.0,156.05,155.75,155.83,89496.0,154.7002,154.7498,154.4523,154.5316,89496.0
2024-11-07 14:30:00,155.81,156.19,155.75,156.19,99439.0,154.5118,154.8886,154.4523,154.8886,99439.0
2024-11-07 15:00:00,156.21,156.23,155.91,156.14,75221.0,154.9085,154.9283,154.611,154.839,75221.0
2024-11-07 15:30:00,156.17,156.31,155.84,156.04,349259.0,154.8688,155.0076,154.5415,154.7399,349259.0
2024-11-08 09:30:00,157.52,158.72,157.07,158.17,219633.0,156.2076,157.3976,155.7613,156.8521,219633.0
2024-11-08 10:00:00,158.09,158.51,157.95,158.39,102739.0,156.7728,157.1893,156.634,157.0703,102739.0
2024-11-08 10:30:00,158.4,158.98,158.4,158.9,71752.0,157.0802,157.6554,157.0802,157.5761,71752.0
2024-11-08 11:00:00,158.92,159.04,158.02,158.21,93239.0,157.5959,157.7149,156.7034,156.8918,93239.0
2024-11-08 11:30:00,158.24,158.66,158.12,158.47,97130.0,156.9216,157.3381,156.8026,157.1496,97130.0
2024-11-08 12:00:00,158.47,158.48,158.19,158.47,93402.0,157.1496,157.1596,156.872,157.1496,93402.0
2024-11-08 12:30:00,158.47,158.55,157.81,157.88,69629.0,157.1496,157.229,156.4951,156.5646,69629.0
2024-11-08 13:00:00,157.86,158.0,157.51,157.52,154107.0,156.5447,156.6836,156.1976,156.2076,154107.0
2024-11-08 13:30:00,157.49,157.66,157.25,157.48,1066519.0,156.1778,156.3464,155.9398,156.1679,1066519.0
2024-11-08 14:00:00,157.44,157.52,157.24,157.44,157998.0,156.1282,156.2076,155.9299,156.1282,157998.0
2024-11-08 14:30:00,157.46,157.53,157.16,157.25,176152.0,156.1481,156.2175,155.8505,155.9398,176152.0
2024-11-08 15:00:00,157.25,157.52,157.14,157.35,99083.0,155.9398,156.2076,155.8307,156.039,99083.0
2024-11-08 15:30:00,157.35,157.35,156.4,156.49,471986.0,156.039,156.039,155.0969,155.1861,471986.0
2024-11-11 09:30:00,158.78,159.81,157.76,157.84,140860.0,157.4571,158.4785,156.4456,156.5249,140860.0
2024-11-11 10:00:00,157.92,158.03,156.92,157.63,187299.0,156.6042,156.7133,155.6125,156.3166,187299.0
2024-11-11 10:30:00,157.59,157.75,157.22,157.39,89480.0,156.277,156.4356,155.9101,156.0786,89480.0
2024-11-11 11:00:00,157.45,157.56,157.16,157.34,74353.0,156.1381,156.2472,155.8505,156.0291,74353.0
2024-11-11 11:30:00,157.32,157.68,157.18,157.41,144829.0,156.0092,156.3662,155.8704,156.0985,144829.0
2024-11-11 12:00:00,157.41,157.82,157.4,157.74,62877.0,156.0985,156.5051,156.0886,156.4257,62877.0
2024-11-11 12:30:00,157.73,157.79,157.29,157.32,46551.0,156.4158,156.4753,155.9795,156.0092,46551.0
2024-11-11 13:00:00,157.3,157.3,156.98,157.2,51672.0,155.9894,155.9894,155.672,155.8902,51672.0
2024-11-11 13:30:00,157.23,157.5,157.11,157.25,30130.0,155.92,156.1877,155.801,155.9398,30130.0
2024-11-11 14:00:00,157.3,157.4,157.22,157.34,28752.0,155.9894,156.0886,155.9101,156.0291,28752.0
2024-11-11 14:30:00,157.37,157.41,156.96,157.03,40421.0,156.0588,156.0985,155.6522,155.7216,40421.0
2024-11-11 15:00:00,157.0,157.07,156.81,156.87,53598.0,155.6919,155.7613,155.5035,155.563,53598.0
2024-11-11 15:30:00,156.85,157.16,156.68,157.12,381060.0,155.5431,155.8505,155.3745,155.8109,381060.0
2024-11-12 09:30:00,157.68,157.68,156.33,156.63,59526.0,156.3662,156.3662,155.0275,155.325,59526.0
2024-11-12 10:00:00,156.66,156.94,156.34,156.38,45254.0,155.3547,155.6324,155.0374,155.077,45254.0
2024-11-12 10:30:00,156.37,156.47,156.16,156.27,72039.0,155.0671,155.1663,154.8589,154.968,72039.0
2024-11-12 11:00:00,156.3,156.52,156.19,156.41,103246.0,154.9977,155.2159,154.8886,155.1068,103246.0
2024-11-12 11:30:00,156.4,156.4,156.06,156.28,66252.0,155.0969,155.0969,154.7597,154.9779,66252.0
2024-11-12 12:00:00,156.3,156.45,156.25,156.28,39910.0,154.9977,155.1465,154.9481,154.9779,39910.0
2024-11-12 12:30:00,156.28,156.33,155.93,156.06,34423.0,154.9779,155.0275,154.6308,154.7597,34423.0
2024-11-12 13:00:00,156.01,156.15,155.92,156.15,24214.0,154.7101,154.849,154.6209,154.849,24214.0
2024-11-12 13:30:00,156.15,156.63,156.15,156.56,25610.0,154.849,155.325,154.849,155.2555,25610.0
2024-11-12 14:00:00,156.52,156.67,156.46,156.5,30546.0,155.2159,155.3646,155.1564,155.196,30546.0
2024-11-12 14:30:00,156.47,156.54,156.41,156.49,32869.0,155.1663,155.2357,155.1068,155.1861,32869.0
2024-11-12 15:00:00,156.49,156.55,156.34,156.37,37984.0,155.1861,155.2456,155.0374,155.0671,37984.0
2024-11-12 15:30:00,156.34,156.37,155.98,156.08,178025.0,155.0374,155.0671,154.6804,154.7795,178025.0
2024-11-13 09:30:00,156.83,157.1,156.2,156.38,107145.0,155.5233,155.791,154.8985,155.077,107145.0
2024-11-13 10:00:00,156.35,156.42,155.86,156.13,44762.0,155.0473,155.1167,154.5614,154.8291,44762.0
2024-11-13 10:30:00,156.12,156.61,155.88,156.57,69451.0,154.8192,155.3051,154.5812,155.2655,69451.0
2024-11-13 11:00:00,156.59,156.6,156.33,156.46,72999.0,155.2853,155.2952,155.0275,155.1564,72999.0
2024-11-13 11:30:00,156.46,156.72,156.35,156.57,31617.0,155.1564,155.4142,155.0473,155.2655,31617.0
2024-11-13 12:00:00,156.52,156.65,156.21,156.28,35879.0,155.2159,155.3448,154.9085,154.9779,35879.0
2024-11-13 12:30:00,156.28,156.45,156.08,156.22,33049.0,154.9779,155.1465,154.7795,154.9184,33049.0
2024-11-13 13:00:00,156.24,156.27,155.7,155.91,31801.0,154.9382,154.968,154.4027,154.611,31801.0
2024-11-13 13:30:00,155.9,155.99,155.84,155.91,34115.0,154.601,154.6903,154.5415,154.611,34115.0
2024-11-13 14:00:00,155.89,155.92,155.72,155.74,51571.0,154.5911,154.6209,154.4225,154.4424,51571.0
2024-11-13 14:30:00,155.73,155.75,155.5,155.53,40519.0,154.4325,154.4523,154.2044,154.2341,40519.0
2024-11-13 15:00:00,155.51,155.88,155.51,155.64,74336.0,154.2143,154.5812,154.2143,154.3432,74336.0
2024-11-13 15:30:00,155.65,155.94,155.57,155.86,296963.0,154.3531,154.6407,154.2738,154.5614,296963.0
2024-11-14 09:30:00,155.65,156.55,155.52,156.5,88496.0,154.3531,155.2456,154.2242,155.196,88496.0
2024-11-14 10:00:00,156.5,156.57,156.08,156.44,69748.0,155.196,155.2655,154.7795,155.1365,69748.0
2024-11-14 10:30:00,156.39,156.96,156.37,156.67,49214.0,155.087,155.6522,155.0671,155.3646,49214.0
2024-11-14 11:00:00,156.65,156.74,156.3,156.52,56301.0,155.3448,155.434,154.9977,155.2159,56301.0
2024-11-14 11:30:00,156.46,156.51,156.05,156.16,54649.0,155.1564,155.206,154.7498,154.8589,54649.0
2024-11-14 12:00:00,156.09,156.3,156.07,156.15,38798.0,154.7895,154.9977,154.7696,154.849,38798.0
2024-11-14 12:30:00,156.12,156.57,156.0,156.5,42589.0,154.8192,155.2655,154.7002,155.196,42589.0
2024-11-14 13:00:00,156.46,156.88,156.43,156.59,60069.0,155.1564,155.5729,155.1266,155.2853,60069.0
2024-11-14 13:30:00,156.59,156.75,156.5,156.64,55118.0,155.2853,155.444,155.196,155.3349,55118.0
2024-11-14 14:00:00,156.65,157.22,156.64,157.19,73256.0,155.3448,155.9101,155.3349,155.8803,73256.0
2024-11-14 14:30:00,157.19,157.66,157.18,157.43,97323.0,155.8803,156.3464,155.8704,156.1183,97323.0
2024-11-14 15:00:00,157.39,157.42,156.89,156.98,92264.0,156.0786,156.1084,155.5828,155.672,92264.0
2024-11-14 15:30:00,156.98,157.18,156.13,156.43,422642.0,155.672,155.8704,154.8291,155.1266,422642.0
2024-11-15 09:30:00,155.79,156.96,155.55,156.59,224725.0,154.492,155.6522,154.254,155.2853,224725.0
2024-11-15 10:00:00,156.65,156.72,156.13,156.45,114605.0,155.3448,155.4142,154.8291,155.1465,114605.0
2024-11-15 10:30:00,156.42,156.58,156.18,156.31,128378.0,155.1167,155.2754,154.8787,155.0076,128378.0
2024-11-15 11:00:00,156.34,156.69,156.24,156.47,127267.0,155.0374,155.3845,154.9382,155.1663,127267.0
2024-11-15 11:30:00,156.47,156.65,156.34,156.43,72890.0,155.1663,155.3448,155.0374,155.1266,72890.0
2024-11-15 12:00:00,156.43,156.57,156.37,156.37,44475.0,155.1266,155.2655,155.0671,155.0671,44475.0
2024-11-15 12:30:00,156.36,156.42,156.04,156.35,41823.0,155.0572,155.1167,154.7399,155.0473,41823.0
2024-11-15 13:00:00,156.38,156.42,156.08,156.17,45868.0,155.077,155.1167,154.7795,154.8688,45868.0
2024-11-15 13:30:00,156.14,156.14,155.65,155.76,50284.0,154.839,154.839,154.3531,154.4622,50284.0
2024-11-15 14:00:00,155.75,155.76,155.17,155.24,57168.0,154.4523,154.4622,153.8771,153.9465,57168.0
2024-11-15 14:30:00,155.24,155.49,155.13,155.25,55794.0,153.9465,154.1945,153.8375,153.9565,55794.0
2024-11-15 15:00:00,155.24,155.55,155.24,155.31,69098.0,153.9465,154.254,153.9465,154.016,69098.0
2024-11-15 15:30:00,155.31,155.57,155.22,155.54,338857.0,154.016,154.2738,153.9267,154.244,338857.0
2024-11-18 09:30:00,154.99,156.16,154.85,155.64,230093.0,153.6986,154.8589,153.5598,154.3432,230093.0
2024-11-18 10:00:00,155.65,155.85,155.35,155.59,114365.0,154.3531,154.5515,154.0556,154.2936,114365.0
2024-11-18 10:30:00,155.63,156.19,155.56,156.19,69790.0,154.3333,154.8886,154.2639,154.8886,69790.0
2024-11-18 11:00:00,156.18,156.54,156.05,156.44,96520.0,154.8787,155.2357,154.7498,155.1365,96520.0
2024-11-18 11:30:00,156.45,156.79,156.44,156.69,102224.0,155.1465,155.4836,155.1365,155.3845,102224.0
2024-11-18 12:00:00,156.69,156.95,156.61,156.7,96089.0,155.3845,155.6423,155.3051,155.3944,96089.0
2024-11-18 12:30:00,156.7,156.87,156.51,156.81,94063.0,155.3944,155.563,155.206,155.5035,94063.0
2024-11-18 13:00:00,156.81,156.95,156.64,156.8,76163.0,155.5035,155.6423,155.3349,155.4935,76163.0
2024-11-18 13:30:00,156.77,156.97,156.39,156.57,110792.0,155.4638,155.6621,155.087,155.2655,110792.0
2024-11-18 14:00:00,156.59,156.8,156.57,156.72,77016.0,155.2853,155.4935,155.2655,155.4142,77016.0
2024-11-18 14:30:00,156.72,156.8,156.58,156.75,79307.0,155.4142,155.4935,155.2754,155.444,79307.0
2024-11-18 15:00:00,156.75,157.09,156.71,157.09,110232.0,155.444,155.7811,155.4043,155.7811,110232.0
2024-11-18 15:30:00,157.07,157.78,157.01,157.71,587720.0,155.7613,156.4654,155.7018,156.396,587720.0
2024-11-19 09:30:00,157.56,158.14,156.76,157.14,119289.0,156.2472,156.8224,155.4539,155.8307,119289.0
2024-11-19 10:00:00,157.1,157.68,156.78,157.62,72299.0,155.791,156.3662,155.4737,156.3067,72299.0
2024-11-19 10:30:00,157.64,158.27,157.62,158.08,67439.0,156.3266,156.9513,156.3067,156.7629,67439.0
2024-11-19 11:00:00,158.02,158.44,157.79,158.33,40959.0,156.7034,157.1199,156.4753,157.0108,40959.0
2024-11-19 11:30:00,158.33,158.44,158.04,158.22,41564.0,157.0108,157.1199,156.7232,156.9017,41564.0
2024-11-19 12:00:00,158.2,158.23,157.97,157.98,34865.0,156.8819,156.9116,156.6538,156.6637,34865.0
2024-11-19 12:30:00,157.98,158.17,157.89,158.17,39993.0,156.6637,156.8521,156.5745,156.8521,39993.0
2024-11-19 13:00:00,158.17,158.18,157.97,158.08,35774.0,156.8521,156.8621,156.6538,156.7629,35774.0
2024-11-19 13:30:00,158.08,158.58,157.98,158.48,47196.0,156.7629,157.2587,156.6637,157.1596,47196.0
2024-11-19 14:00:00,158.46,158.5,158.11,158.13,40682.0,157.1397,157.1794,156.7926,156.8125,40682.0
2024-11-19 14:30:00,158.11,158.17,157.92,158.0,63999.0,156.7926,156.8521,156.6042,156.6836,63999.0
2024-11-19 15:00:00,158.0,158.03,157.86,157.94,103879.0,156.6836,156.7133,156.5447,156.6241,103879.0
2024-11-19 15:30:00,157.94,158.07,157.76,157.93,386125.0,156.6241,156.753,156.4456,156.6141,386125.0
2024-11-20 09:30:00,158.05,158.3,157.07,157.47,90104.0,156.7331,156.9811,155.7613,156.158,90104.0
2024-11-20 10:00:00,157.5,157.54,156.14,156.39,55447.0,156.1877,156.2274,154.839,155.087,55447.0
2024-11-20 10:30:00,156.5,156.6,156.05,156.43,43065.0,155.196,155.2952,154.7498,155.1266,43065.0
2024-11-20 11:00:00,156.44,156.44,155.77,155.77,33002.0,155.1365,155.1365,154.4721,154.4721,33002.0
2024-11-20 11:30:00,155.73,155.88,155.54,155.86,33687.0,154.4325,154.5812,154.244,154.5614,33687.0
2024-11-20 12:00:00,155.92,156.01,155.49,155.75,31613.0,154.6209,154.7101,154.1945,154.4523,31613.0
2024-11-20 12:30:00,155.77,155.93,155.65,155.71,22101.0,154.4721,154.6308,154.3531,154.4126,22101.0
2024-11-20 13:00:00,155.69,156.02,155.68,155.99,26915.0,154.3928,154.72,154.3829,154.6903,26915.0
2024-11-20 13:30:00,155.94,155.98,155.69,155.75,19945.0,154.6407,154.6804,154.3928,154.4523,19945.0
2024-11-20 14:00:00,155.79,155.79,155.52,155.58,37508.0,154.492,154.492,154.2242,154.2837,37508.0
2024-11-20 14:30:00,155.62,155.67,155.34,155.44,112685.0,154.3234,154.373,154.0457,154.1449,112685.0
2024-11-20 15:00:00,155.44,155.47,155.2,155.39,75459.0,154.1449,154.1746,153.9069,154.0953,75459.0
2024-11-20 15:30:00,155.39,155.98,155.38,155.76,252198.0,154.0953,154.6804,154.0854,154.4622,252198.0
2024-11-21 09:30:00,156.7,156.7,155.51,156.55,99262.0,155.3944,155.3944,154.2143,155.2456,99262.0
2024-11-21 10:00:00,156.5,157.27,156.17,157.21,67881.0,155.196,155.9596,154.8688,155.9001,67881.0
2024-11-21 10:30:00,157.14,157.86,157.09,157.77,39998.0,155.8307,156.5447,155.7811,156.4555,39998.0
2024-11-21 11:00:00,157.75,158.04,157.69,157.92,44512.0,156.4356,156.7232,156.3761,156.6042,44512.0
2024-11-21 11:30:00,157.93,158.18,157.88,157.92,43665.0,156.6141,156.8621,156.5646,156.6042,43665.0
2024-11-21 12:00:00,157.8,157.81,157.35,157.43,40387.0,156.4852,156.4951,156.039,156.1183,40387.0
2024-11-21 12:30:00,157.44,157.99,157.43,157.96,30689.0,156.1282,156.6736,156.1183,156.6439,30689.0
2024-11-21 13:00:00,157.99,158.18,157.94,157.98,42640.0,156.6736,156.8621,156.6241,156.6637,42640.0
2024-11-21 13:30:00,157.98,158.3,157.97,158.26,71881.0,156.6637,156.9811,156.6538,156.9414,71881.0
2024-11-21 14:00:00,158.26,158.55,158.23,158.49,57230.0,156.9414,157.229,156.9116,157.1695,57230.0
2024-11-21 14:30:00,158.5,158.62,158.37,158.62,69874.0,157.1794,157.2984,157.0505,157.2984,69874.0
2024-11-21 15:00:00,158.61,158.82,158.55,158.76,83900.0,157.2885,157.4967,157.229,157.4372,83900.0
2024-11-21 15:30:00,158.76,159.04,158.27,158.35,322758.0,157.4372,157.7149,156.9513,157.0306,322758.0
2024-11-22 09:30:00,158.37,159.37,158.02,158.91,87937.0,157.0505,158.0421,156.7034,157.586,87937.0
2024-11-22 10:00:00,158.91,159.02,158.1,158.27,72762.0,157.586,157.6951,156.7827,156.9513,72762.0
2024-11-22 10:30:00,158.28,158.82,158.13,158.62,53609.0,156.9612,157.4967,156.8125,157.2984,53609.0
2024-11-22 11:00:00,158.66,158.74,158.46,158.7,58250.0,157.3381,157.4174,157.1397,157.3777,58250.0
2024-11-22 11:30:00,158.67,158.84,158.53,158.78,35003.0,157.348,157.5166,157.2091,157.4571,35003.0
2024-11-22 12:00:00,158.77,158.97,158.74,158.88,21767.0,157.4471,157.6455,157.4174,157.5562,21767.0
2024-11-22 12:30:00,158.83,158.85,158.61,158.74,29002.0,157.5066,157.5265,157.2885,157.4174,29002.0
2024-11-22 13:00:00,158.71,158.82,158.63,158.74,27986.0,157.3876,157.4967,157.3083,157.4174,27986.0
2024-11-22 13:30:00,158.72,159.04,158.72,158.91,31650.0,157.3976,157.7149,157.3976,157.586,31650.0
2024-11-22 14:00:00,158.89,158.89,158.53,158.6,49965.0,157.5661,157.5661,157.2091,157.2786,49965.0
2024-11-22 14:30:00,158.57,158.72,158.55,158.61,40711.0,157.2488,157.3976,157.229,157.2885,40711.0
2024-11-22 15:00:00,158.59,158.99,158.45,158.91,74326.0,157.2686,157.6653,157.1298,157.586,74326.0
2024-11-22 15:30:00,158.95,159.32,158.91,159.29,343718.0,157.6256,157.9926,157.586,157.9628,343718.0
2024-11-25 09:30:00,160.0,160.39,159.28,159.55,82392.0,158.6669,159.0536,157.9529,158.2206,82392.0
2024-11-25 10:00:00,159.56,159.61,158.83,159.47,83368.0,158.2306,158.2801,157.5066,158.1413,83368.0
2024-11-25 10:30:00,159.47,159.79,159.17,159.37,74100.0,158.1413,158.4586,157.8438,158.0421,74100.0
2024-11-25 11:00:00,159.32,159.66,159.32,159.54,52714.0,157.9926,158.3297,157.9926,158.2107,52714.0
2024-11-25 11:30:00,159.52,159.55,159.12,159.41,52526.0,158.1909,158.2206,157.7942,158.0818,52526.0
2024-11-25 12:00:00,159.4,159.52,159.11,159.46,47289.0,158.0719,158.1909,157.7843,158.1314,47289.0
2024-11-25 12:30:00,159.46,159.5,158.79,159.25,48706.0,158.1314,158.1711,157.467,157.9231,48706.0
2024-11-25 13:00:00,159.32,159.59,159.3,159.53,18808.0,157.9926,158.2603,157.9727,158.2008,18808.0
2024-11-25 13:30:00,159.52,159.57,159.41,159.46,23858.0,158.1909,158.2405,158.0818,158.1314,23858.0
2024-11-25 14:00:00,159.5,159.5,159.21,159.23,37156.0,158.1711,158.1711,157.8835,157.9033,37156.0
2024-11-25 14:30:00,159.24,159.35,159.16,159.24,26472.0,157.9132,158.0223,157.8339,157.9132,26472.0
2024-11-25 15:00:00,159.22,159.39,159.18,159.38,33949.0,157.8934,158.062,157.8537,158.0521,33949.0
2024-11-25 15:30:00,159.36,159.79,159.28,159.61,300792.0,158.0322,158.4586,157.9529,158.2801,300792.0
2024-11-26 09:30:00,159.71,159.96,158.95,159.22,84065.0,158.3793,158.6272,157.6256,157.8934,84065.0
2024-11-26 10:00:00,159.22,159.5,158.88,159.38,86696.0,157.8934,158.1711,157.5562,158.0521,86696.0
2024-11-26 10:30:00,159.3,160.0,159.17,159.91,178193.0,157.9727,158.6669,157.8438,158.5776,178193.0
2024-11-26 11:00:00,159.87,159.87,158.94,159.24,162929.0,158.538,158.538,157.6157,157.9132,162929.0
2024-11-26 11:30:00,159.26,159.57,159.07,159.1,58267.0,157.9331,158.2405,157.7446,157.7744,58267.0
2024-11-26 12:00:00,159.07,160.0,159.0,159.86,166898.0,157.7446,158.6669,157.6752,158.5281,166898.0
2024-11-26 12:30:00,159.85,160.23,159.8,160.21,82280.0,158.5181,158.895,158.4686,158.8751,82280.0
2024-11-26 13:00:00,160.21,160.37,160.05,160.16,62344.0,158.8751,159.0338,158.7165,158.8256,62344.0
2024-11-26 13:30:00,160.12,160.46,160.12,160.34,63372.0,158.7859,159.1231,158.7859,159.0041,63372.0
2024-11-26 14:00:00,160.27,160.49,160.07,160.36,63196.0,158.9346,159.1528,158.7363,159.0239,63196.0
2024-11-26 14:30:00,160.38,160.65,160.37,160.63,83142.0,159.0437,159.3115,159.0338,159.2916,83142.0
2024-11-26 15:00:00,160.63,161.46,160.58,161.36,203250.0,159.2916,160.1147,159.2421,160.0156,203250.0
2024-11-26 15:30:00,161.35,161.38,160.41,160.49,478295.0,160.0056,160.0354,159.0735,159.1528,478295.0
2024-11-27 09:30:00,160.8,161.89,159.99,161.63,191280.0,159.4602,160.5411,158.657,160.2833,191280.0
2024-11-27 10:00:00,161.55,161.99,161.29,161.59,138078.0,160.204,160.6403,159.9461,160.2436,138078.0
2024-11-27 10:30:00,161.59,161.75,161.29,161.44,51806.0,160.2436,160.4023,159.9461,160.0949,51806.0
2024-11-27 11:00:00,161.44,161.44,161.19,161.3,42182.0,160.0949,160.0949,159.847,159.9561,42182.0
2024-11-27 11:30:00,161.3,161.36,160.89,160.93,37369.0,159.9561,160.0156,159.5495,159.5891,37369.0
2024-11-27 12:00:00,160.91,161.11,160.82,161.11,48024.0,159.5693,159.7676,159.4801,159.7676,48024.0
2024-11-27 12:30:00,161.12,161.35,161.02,161.25,58253.0,159.7776,160.0056,159.6784,159.9065,58253.0
2024-11-27 13:00:00,161.2,161.37,161.05,161.25,37492.0,159.8569,160.0255,159.7081,159.9065,37492.0
2024-11-27 13:30:00,161.25,161.48,161.24,161.42,71470.0,159.9065,160.1346,159.8966,160.0751,71470.0
2024-11-27 14:00:00,161.42,161.72,161.37,161.58,59553.0,160.0751,160.3726,160.0255,160.2337,59553.0
2024-11-27 14:30:00,161.56,161.59,161.3,161.3,92836.0,160.2139,160.2436,159.9561,159.9561,92836.0
2024-11-27 15:00:00,161.3,161.45,161.03,161.13,62239.0,159.9561,160.1048,159.6883,159.7875,62239.0
2024-11-27 15:30:00,161.11,161.24,160.8,161.14,205746.0,159.7676,159.8966,159.4602,159.7974,205746.0
2024-11-29 09:30:00,161.93,161.93,160.77,160.81,96024.0,160.5808,160.5808,159.4305,159.4701,96024.0
2024-11-29 10:00:00,160.81,161.09,160.53,161.04,53133.0,159.4701,159.7478,159.1925,159.6982,53133.0
2024-11-29 10:30:00,161.07,161.34,160.85,161.21,37927.0,159.728,159.9957,159.5098,159.8668,37927.0
2024-11-29 11:00:00,161.23,161.23,160.93,161.14,24485.0,159.8866,159.8866,159.5891,159.7974,24485.0
2024-11-29 11:30:00,161.18,161.27,160.84,160.84,43383.0,159.8371,159.9263,159.4999,159.4999,43383.0
2024-11-29 12:00:00,160.88,161.17,160.79,161.1,30661.0,159.5396,159.8271,159.4503,159.7577,30661.0
2024-11-29 12:30:00,161.09,161.26,160.73,160.93,207184.0,159.7478,159.9164,159.3908,159.5891,207184.0
2024-12-02 09:30:00,160.43,160.61,159.18,159.33,277328.0,159.0933,159.2718,157.8537,158.0025,277328.0
2024-12-02 10:00:00,159.37,159.44,158.74,159.26,172280.0,158.0421,158.1116,157.4174,157.9331,172280.0
2024-12-02 10:30:00,159.26,159.33,158.79,158.87,100469.0,157.9331,158.0025,157.467,157.5463,100469.0
2024-12-02 11:00:00,158.87,158.89,158.24,158.37,139634.0,157.5463,157.5661,156.9216,157.0505,139634.0
2024-12-02 11:30:00,158.41,158.67,158.32,158.4,140751.0,157.0901,157.348,157.0009,157.0802,140751.0
2024-12-02 12:00:00,158.41,158.44,157.47,157.56,127778.0,157.0901,157.1199,156.158,156.2472,127778.0
2024-12-02 12:30:00,157.57,157.65,157.34,157.47,101781.0,156.2571,156.3365,156.0291,156.158,101781.0
2024-12-02 13:00:00,157.47,157.69,157.38,157.56,89490.0,156.158,156.3761,156.0687,156.2472,89490.0
2024-12-02 13:30:00,157.56,158.01,157.53,158.0,98871.0,156.2472,156.6935,156.2175,156.6836,98871.0
2024-12-02 14:00:00,157.98,157.98,157.56,157.82,142348.0,156.6637,156.6637,156.2472,156.5051,142348.0
2024-12-02 14:30:00,157.82,158.01,157.77,157.86,114742.0,156.5051,156.6935,156.4555,156.5447,114742.0
2024-12-02 15:00:00,157.84,157.92,157.75,157.85,178772.0,156.5249,156.6042,156.4356,156.5348,178772.0
2024-12-02 15:30:00,157.85,158.46,157.36,158.28,565682.0,156.5348,157.1397,156.0489,156.9612,565682.0
2024-12-03 09:30:00,158.65,158.65,157.36,157.47,179477.0,157.3281,157.3281,156.0489,156.158,179477.0
2024-12-03 10:00:00,157.47,157.99,157.33,157.8,134805.0,156.158,156.6736,156.0191,156.4852,134805.0
2024-12-03 10:30:00,157.74,157.85,157.45,157.53,95434.0,156.4257,156.5348,156.1381,156.2175,95434.0
2024-12-03 11:00:00,157.56,157.59,157.13,157.19,72440.0,156.2472,156.277,155.8208,155.8803,72440.0
2024-12-03 11:30:00,157.2,157.29,156.84,156.93,86771.0,155.8902,155.9795,155.5332,155.6225,86771.0
2024-12-03 12:00:00,156.94,157.14,156.67,157.09,69367.0,155.6324,155.8307,155.3646,155.7811,69367.0
2024-12-03 12:30:00,157.06,157.25,157.04,157.14,52460.0,155.7514,155.9398,155.7315,155.8307,52460.0
2024-12-03 13:00:00,157.19,157.28,157.06,157.27,54379.0,155.8803,155.9696,155.7514,155.9596,54379.0
2024-12-03 13:30:00,157.25,157.48,157.12,157.15,78828.0,155.9398,156.1679,155.8109,155.8406,78828.0
2024-12-03 14:00:00,157.16,157.37,157.0,157.36,76342.0,155.8505,156.0588,155.6919,156.0489,76342.0
2024-12-03 14:30:00,157.33,157.36,157.15,157.2,69294.0,156.0191,156.0489,155.8406,155.8902,69294.0
2024-12-03 15:00:00,157.18,157.21,156.9,156.9,140762.0,155.8704,155.9001,155.5927,155.5927,140762.0
2024-12-03 15:30:00,156.89,156.91,156.0,156.24,470952.0,155.5828,155.6026,154.7002,154.9382,470952.0
2024-12-04 09:30:00,155.71,156.87,155.32,156.71,327364.0,154.4126,155.563,154.0259,155.4043,327364.0
2024-12-04 10:00:00,156.7,156.77,156.17,156.47,147069.0,155.3944,155.4638,154.8688,155.1663,147069.0
2024-12-04 10:30:00,156.47,156.86,156.43,156.6,180691.0,155.1663,155.553,155.1266,155.2952,180691.0
2024-12-04 11:00:00,156.62,156.72,156.36,156.48,60725.0,155.315,155.4142,155.0572,155.1762,60725.0
2024-12-04 11:30:00,156.49,156.52,156.37,156.46,66141.0,155.1861,155.2159,155.0671,155.1564,66141.0
2024-12-04 12:00:00,156.44,156.46,156.17,156.25,59611.0,155.1365,155.1564,154.8688,154.9481,59611.0
2024-12-04 12:30:00,156.27,156.64,156.04,156.6,80203.0,154.968,155.3349,154.7399,155.2952,80203.0
2024-12-04 13:00:00,156.6,156.68,156.38,156.54,80029.0,155.2952,155.3745,155.077,155.2357,80029.0
2024-12-04 13:30:00,156.53,156.6,156.31,156.39,125402.0,155.2258,155.2952,155.0076,155.087,125402.0
2024-12-04 14:00:00,156.37,156.42,156.22,156.27,98800.0,155.0671,155.1167,154.9184,154.968,98800.0
2024-12-04 14:30:00,156.29,156.31,156.03,156.1,89206.0,154.9878,155.0076,154.73,154.7994,89206.0
2024-12-04 15:00:00,156.09,156.3,156.08,156.1,72751.0,154.7895,154.9977,154.7795,154.7994,72751.0
2024-12-04 15:30:00,156.1,156.52,155.97,156.14,472817.0,154.7994,155.2159,154.6705,154.839,472817.0
2024-12-05 09:30:00,156.46,156.92,156.08,156.59,229448.0,155.1564,155.6125,154.7795,155.2853,229448.0
2024-12-05 10:00:00,156.57,156.82,156.24,156.3,146355.0,155.2655,155.5134,154.9382,154.9977,146355.0
2024-12-05 10:30:00,156.28,156.31,155.59,156.04,148539.0,154.9779,155.0076,154.2936,154.7399,148539.0
2024-12-05 11:00:00,156.04,156.65,155.9,156.61,89567.0,154.7399,155.3448,154.601,155.3051,89567.0
2024-12-05 11:30:00,156.63,156.9,156.32,156.66,183457.0,155.325,155.5927,155.0175,155.3547,183457.0
2024-12-05 12:00:00,156.63,156.67,156.36,156.45,58968.0,155.325,155.3646,155.0572,155.1465,58968.0
2024-12-05 12:30:00,156.47,157.27,156.39,157.21,172179.0,155.1663,155.9596,155.087,155.9001,172179.0
2024-12-05 13:00:00,157.21,157.41,156.68,156.7,115106.0,155.9001,156.0985,155.3745,155.3944,115106.0
2024-12-05 13:30:00,156.73,156.81,156.61,156.7,67909.0,155.4241,155.5035,155.3051,155.3944,67909.0
2024-12-05 14:00:00,156.7,156.78,156.53,156.57,29497.0,155.3944,155.4737,155.2258,155.2655,29497.0
2024-12-05 14:30:00,156.52,156.76,156.51,156.54,43116.0,155.2159,155.4539,155.206,155.2357,43116.0
2024-12-05 15:00:00,156.54,156.54,156.24,156.38,72939.0,155.2357,155.2357,154.9382,155.077,72939.0
2024-12-05 15:30:00,156.37,156.72,156.18,156.4,277052.0,155.0671,155.4142,154.8787,155.0969,277052.0
2024-12-06 09:30:00,157.09,157.64,156.48,157.27,174938.0,155.7811,156.3266,155.1762,155.9596,174938.0
2024-12-06 10:00:00,157.25,157.44,157.02,157.36,69124.0,155.9398,156.1282,155.7117,156.0489,69124.0
2024-12-06 10:30:00,157.32,157.34,156.81,157.12,58792.0,156.0092,156.0291,155.5035,155.8109,58792.0
2024-12-06 11:00:00,157.12,157.12,156.33,156.34,59170.0,155.8109,155.8109,155.0275,155.0374,59170.0
2024-12-06 11:30:00,156.39,156.41,156.04,156.04,71948.0,155.087,155.1068,154.7399,154.7399,71948.0
2024-12-06 12:00:00,156.01,156.1,155.52,155.65,91947.0,154.7101,154.7994,154.2242,154.3531,91947.0
2024-12-06 12:30:00,155.66,156.0,155.58,155.97,69493.0,154.363,154.7002,154.2837,154.6705,69493.0
2024-12-06 13:00:00,155.99,156.19,155.82,155.89,45651.0,154.6903,154.8886,154.5217,154.5911,45651.0
2024-12-06 13:30:00,155.86,156.35,155.8,156.31,53539.0,154.5614,155.0473,154.5019,155.0076,53539.0
2024-12-06 14:00:00,156.31,156.35,155.98,156.16,74118.0,155.0076,155.0473,154.6804,154.8589,74118.0
2024-12-06 14:30:00,156.17,156.22,155.89,156.1,99367.0,154.8688,154.9184,154.5911,154.7994,99367.0
2024-12-06 15:00:00,156.07,156.22,155.88,156.0,112923.0,154.7696,154.9184,154.5812,154.7002,112923.0
2024-12-06 15:30:00,156.02,156.12,155.67,155.92,338335.0,154.72,154.8192,154.373,154.6209,338335.0
2024-12-09 09:30:00,156.18,156.8,156.07,156.37,94104.0,154.8787,155.4935,154.7696,155.0671,94104.0
2024-12-09 10:00:00,156.31,156.39,155.73,156.12,97345.0,155.0076,155.087,154.4325,154.8192,97345.0
2024-12-09 10:30:00,156.06,156.24,155.88,156.05,72533.0,154.7597,154.9382,154.5812,154.7498,72533.0
2024-12-09 11:00:00,156.04,156.13,155.82,156.11,67819.0,154.7399,154.8291,154.5217,154.8093,67819.0
2024-12-09 11:30:00,156.15,156.16,155.89,156.01,58306.0,154.849,154.8589,154.5911,154.7101,58306.0
2024-12-09 12:00:00,156.01,156.01,155.78,155.98,67723.0,154.7101,154.7101,154.482,154.6804,67723.0
2024-12-09 12:30:00,155.97,156.09,155.93,155.94,38076.0,154.6705,154.7895,154.6308,154.6407,38076.0
2024-12-09 13:00:00,155.92,156.22,155.87,156.13,35478.0,154.6209,154.9184,154.5713,154.8291,35478.0
2024-12-09 13:30:00,156.14,156.44,156.13,156.35,33931.0,154.839,155.1365,154.8291,155.0473,33931.0
2024-12-09 14:00:00,156.34,156.37,156.11,156.31,25414.0,155.0374,155.0671,154.8093,155.0076,25414.0
2024-12-09 14:30:00,156.32,156.39,156.2,156.25,32397.0,155.0175,155.087,154.8985,154.9481,32397.0
2024-12-09 15:00:00,156.27,156.34,156.01,156.08,41639.0,154.968,155.0374,154.7101,154.7795,41639.0
2024-12-09 15:30:00,156.08,156.31,155.7,156.08,437757.0,154.7795,155.0076,154.4027,154.7795,437757.0
2024-12-10 09:30:00,156.08,156.82,155.77,156.8,172852.0,154.7795,155.5134,154.4721,155.4935,172852.0
2024-12-10 10:00:00,156.79,157.88,156.54,157.85,112597.0,155.4836,156.5646,155.2357,156.5348,112597.0
2024-12-10 10:30:00,157.86,158.02,157.64,157.87,98111.0,156.5447,156.7034,156.3266,156.5546,98111.0
2024-12-10 11:00:00,157.83,158.15,157.67,158.15,69162.0,156.515,156.8323,156.3563,156.8323,69162.0
2024-12-10 11:30:00,158.1,158.33,157.89,157.9,102712.0,156.7827,157.0108,156.5745,156.5844,102712.0
2024-12-10 12:00:00,157.96,158.11,157.78,157.95,66610.0,156.6439,156.7926,156.4654,156.634,66610.0
2024-12-10 12:30:00,158.03,158.15,157.94,157.95,53258.0,156.7133,156.8323,156.6241,156.634,53258.0
2024-12-10 13:00:00,157.94,158.1,157.77,158.05,72987.0,156.6241,156.7827,156.4555,156.7331,72987.0
2024-12-10 13:30:00,158.03,158.33,157.96,158.32,53259.0,156.7133,157.0108,156.6439,157.0009,53259.0
2024-12-10 14:00:00,158.3,158.42,158.01,158.24,103467.0,156.9811,157.1001,156.6935,156.9216,103467.0
2024-12-10 14:30:00,158.22,158.6,158.17,158.59,69204.0,156.9017,157.2786,156.8521,157.2686,69204.0
2024-12-10 15:00:00,158.58,158.76,158.31,158.34,95307.0,157.2587,157.4372,156.991,157.0207,95307.0
2024-12-10 15:30:00,158.34,158.5,157.9,158.42,480700.0,157.0207,157.1794,156.5844,157.1001,480700.0
2024-12-11 09:30:00,158.68,159.81,158.36,159.25,220534.0,157.3579,158.4785,157.0406,157.9231,220534.0
2024-12-11 10:00:00,159.16,159.16,157.62,158.34,176097.0,157.8339,157.8339,156.3067,157.0207,176097.0
2024-12-11 10:30:00,158.33,158.85,158.03,158.28,139592.0,157.0108,157.5265,156.7133,156.9612,139592.0
2024-12-11 11:00:00,158.28,158.48,157.8,157.97,64481.0,156.9612,157.1596,156.4852,156.6538,64481.0
2024-12-11 11:30:00,157.94,158.07,157.67,157.79,255406.0,156.6241,156.753,156.3563,156.4753,255406.0
2024-12-11 12:00:00,157.76,157.92,157.65,157.74,56071.0,156.4456,156.6042,156.3365,156.4257,56071.0
2024-12-11 12:30:00,157.77,158.01,157.69,157.78,45939.0,156.4555,156.6935,156.3761,156.4654,45939.0
2024-12-11 13:00:00,157.79,157.99,157.65,157.78,38730.0,156.4753,156.6736,156.3365,156.4654,38730.0
2024-12-11 13:30:00,157.76,157.91,157.69,157.75,61055.0,156.4456,156.5943,156.3761,156.4356,61055.0
2024-12-11 14:00:00,157.75,157.94,157.64,157.89,80108.0,156.4356,156.6241,156.3266,156.5745,80108.0
2024-12-11 14:30:00,157.88,157.98,157.85,157.97,56386.0,156.5646,156.6637,156.5348,156.6538,56386.0
2024-12-11 15:00:00,157.99,158.1,157.88,158.05,74209.0,156.6736,156.7827,156.5646,156.7331,74209.0
2024-12-11 15:30:00,158.05,158.23,157.71,158.17,408339.0,156.7331,156.9116,156.396,156.8521,408339.0
2024-12-12 09:30:00,158.53,158.91,157.81,158.36,86957.0,157.2091,157.586,156.4951,157.0406,86957.0
2024-12-12 10:00:00,158.37,158.55,158.15,158.37,109319.0,157.0505,157.229,156.8323,157.0505,109319.0
2024-12-12 10:30:00,158.34,158.52,157.75,157.76,30591.0,157.0207,157.1992,156.4356,156.4456,30591.0
2024-12-12 11:00:00,157.75,158.0,157.6,157.61,71233.0,156.4356,156.6836,156.2869,156.2968,71233.0
2024-12-12 11:30:00,157.58,157.6,157.35,157.43,48782.0,156.2671,156.2869,156.039,156.1183,48782.0
2024-12-12 12:00:00,157.45,157.51,157.26,157.33,37592.0,156.1381,156.1976,155.9497,156.0191,37592.0
2024-12-12 12:30:00,157.32,157.34,157.17,157.26,27028.0,156.0092,156.0291,155.8605,155.9497,27028.0
2024-12-12 13:00:00,157.25,157.29,157.11,157.14,23526.0,155.9398,155.9795,155.801,155.8307,23526.0
2024-12-12 13:30:00,157.16,157.16,156.9,156.92,30481.0,155.8505,155.8505,155.5927,155.6125,30481.0
2024-12-12 14:00:00,156.89,156.9,156.39,156.45,67182.0,155.5828,155.5927,155.087,155.1465,67182.0
2024-12-12 14:30:00,156.44,156.55,156.33,156.52,91005.0,155.1365,155.2456,155.0275,155.2159,91005.0
2024-12-12 15:00:00,156.52,156.62,156.4,156.43,69926.0,155.2159,155.315,155.0969,155.1266,69926.0
2024-12-12 15:30:00,156.43,156.69,156.38,156.53,321985.0,155.1266,155.3845,155.077,155.2258,321985.0
2024-12-13 09:30:00,156.69,157.41,156.01,156.11,120705.0,155.3845,156.0985,154.7101,154.8093,120705.0
2024-12-13 10:00:00,156.13,156.17,155.54,155.7,65724.0,154.8291,154.8688,154.244,154.4027,65724.0
2024-12-13 10:30:00,155.7,155.81,155.54,155.81,73120.0,154.4027,154.5118,154.244,154.5118,73120.0
2024-12-13 11:00:00,155.81,156.24,155.8,156.04,66068.0,154.5118,154.9382,154.5019,154.7399,66068.0
2024-12-13 11:30:00,156.03,156.23,156.0,156.2,44283.0,154.73,154.9283,154.7002,154.8985,44283.0
2024-12-13 12:00:00,156.18,156.18,155.96,156.04,34919.0,154.8787,154.8787,154.6605,154.7399,34919.0
2024-12-13 12:30:00,156.04,156.09,155.63,155.75,45033.0,154.7399,154.7895,154.3333,154.4523,45033.0
2024-12-13 13:00:00,155.74,155.76,155.6,155.72,33042.0,154.4424,154.4622,154.3035,154.4225,33042.0
2024-12-13 13:30:00,155.71,155.82,155.49,155.53,41700.0,154.4126,154.5217,154.1945,154.2341,41700.0
2024-12-13 14:00:00,155.49,155.66,155.49,155.5,26657.0,154.1945,154.363,154.1945,154.2044,26657.0
2024-12-13 14:30:00,155.53,155.66,155.51,155.57,40720.0,154.2341,154.363,154.2143,154.2738,40720.0
2024-12-13 15:00:00,155.58,155.64,155.43,155.49,62639.0,154.2837,154.3432,154.135,154.1945,62639.0
2024-12-13 15:30:00,155.47,155.68,155.44,155.59,306741.0,154.1746,154.3829,154.1449,154.2936,306741.0
2024-12-16 09:30:00,155.53,155.78,155.0,155.2,171648.0,154.6831,154.9318,154.156,154.3549,171648.0
2024-12-16 10:00:00,155.26,155.54,155.13,155.53,93365.0,154.4146,154.6931,154.2853,154.6831,93365.0
2024-12-16 10:30:00,155.49,155.56,155.27,155.45,72008.0,154.6433,154.713,154.4245,154.6036,72008.0
2024-12-16 11:00:00,155.48,155.54,155.12,155.19,52542.0,154.6334,154.6931,154.2754,154.345,52542.0
2024-12-16 11:30:00,155.2,155.22,154.89,154.94,61450.0,154.3549,154.3748,154.0466,154.0963,61450.0
2024-12-16 12:00:00,154.94,155.29,154.83,155.22,49754.0,154.0963,154.4444,153.9869,154.3748,49754.0
2024-12-16 12:30:00,155.22,155.24,155.04,155.09,38740.0,154.3748,154.3947,154.1958,154.2455,38740.0
2024-12-16 13:00:00,155.07,155.12,154.91,154.97,51270.0,154.2256,154.2754,154.0665,154.1262,51270.0
2024-12-16 13:30:00,154.96,155.1,154.78,154.82,48561.0,154.1162,154.2555,153.9372,153.977,48561.0
2024-12-16 14:00:00,154.84,154.88,154.65,154.72,39935.0,153.9969,154.0367,153.8079,153.8775,39935.0
2024-12-16 14:30:00,154.75,154.93,154.71,154.76,49510.0,153.9074,154.0864,153.8676,153.9173,49510.0
2024-12-16 15:00:00,154.76,154.8,154.43,154.6,52398.0,153.9173,153.9571,153.5891,153.7582,52398.0
2024-12-16 15:30:00,154.59,154.81,154.36,154.61,196705.0,153.7482,153.967,153.5195,153.7681,196705.0
2024-12-17 09:30:00,154.11,154.29,152.7,153.4,197119.0,153.2709,153.4499,151.8685,152.5647,197119.0
2024-12-17 10:00:00,153.44,153.69,153.17,153.67,89847.0,152.6045,152.8531,152.336,152.8333,89847.0
2024-12-17 10:30:00,153.65,153.67,153.12,153.37,95431.0,152.8134,152.8333,152.2862,152.5349,95431.0
2024-12-17 11:00:00,153.37,153.77,153.21,153.3,128057.0,152.5349,152.9327,152.3758,152.4653,128057.0
2024-12-17 11:30:00,153.3,154.08,153.29,153.99,126843.0,152.4653,153.241,152.4553,153.1515,126843.0
2024-12-17 12:00:00,153.99,154.03,153.67,153.72,43969.0,153.1515,153.1913,152.8333,152.883,43969.0
2024-12-17 12:30:00,153.77,153.79,153.39,153.41,78210.0,152.9327,152.9526,152.5548,152.5747,78210.0
2024-12-17 13:00:00,153.43,153.52,153.08,153.26,88965.0,152.5946,152.6841,152.2465,152.4255,88965.0
2024-12-17 13:30:00,153.26,153.27,152.91,153.03,86068.0,152.4255,152.4354,152.0774,152.1967,86068.0
2024-12-17 14:00:00,153.04,153.44,152.97,153.29,70429.0,152.2067,152.6045,152.1371,152.4553,70429.0
2024-12-17 14:30:00,153.29,153.31,152.89,153.03,121421.0,152.4553,152.4752,152.0575,152.1967,121421.0
2024-12-17 15:00:00,153.02,153.23,152.85,152.86,148494.0,152.1868,152.3956,152.0177,152.0277,148494.0
2024-12-17 15:30:00,152.85,153.03,152.58,152.74,419457.0,152.0177,152.1967,151.7492,151.9083,419457.0
2024-12-18 09:30:00,152.99,153.88,152.25,153.57,153457.0,152.157,153.0421,151.421,152.7338,153457.0
2024-12-18 10:00:00,153.61,154.16,153.47,153.47,63898.0,152.7736,153.3206,152.6343,152.6343,63898.0
2024-12-18 10:30:00,153.44,154.16,153.43,154.06,99308.0,152.6045,153.3206,152.5946,153.2211,99308.0
2024-12-18 11:00:00,154.06,154.15,153.62,153.8,88793.0,153.2211,153.3106,152.7835,152.9625,88793.0
2024-12-18 11:30:00,153.78,154.27,153.69,153.97,61665.0,152.9427,153.43,152.8531,153.1316,61665.0
2024-12-18 12:00:00,154.02,154.27,153.85,154.05,29729.0,153.1813,153.43,153.0123,153.2112,29729.0
2024-12-18 12:30:00,154.09,154.09,153.92,154.0,33083.0,153.251,153.251,153.0819,153.1615,33083.0
2024-12-18 13:00:00,154.0,154.0,153.72,153.96,37853.0,153.1615,153.1615,152.883,153.1217,37853.0
2024-12-18 13:30:00,153.98,154.39,153.97,154.2,30687.0,153.1416,153.5493,153.1316,153.3604,30687.0
2024-12-18 14:00:00,154.19,154.21,152.86,152.86,63066.0,153.3504,153.3703,152.0277,152.0277,63066.0
2024-12-18 14:30:00,152.87,152.91,151.61,151.7,94166.0,152.0376,152.0774,150.7845,150.874,94166.0
2024-12-18 15:00:00,151.7,152.03,151.01,151.15,177259.0,150.874,151.2022,150.1877,150.327,177259.0
2024-12-18 15:30:00,151.19,151.24,149.53,149.58,585624.0,150.3668,150.4165,148.7158,148.7655,585624.0
2024-12-19 09:30:00,150.0,151.17,149.51,150.0,166692.0,149.1832,150.3469,148.6959,149.1832,166692.0
2024-12-19 10:00:00,150.02,150.02,149.18,149.58,111664.0,149.2031,149.2031,148.3677,148.7655,111664.0
2024-12-19 10:30:00,149.55,150.08,149.23,149.44,127343.0,148.7357,149.2628,148.4174,148.6263,127343.0
2024-12-19 11:00:00,149.37,149.69,148.7,149.69,207123.0,148.5567,148.8749,147.8903,148.8749,207123.0
2024-12-19 11:30:00,149.69,149.75,149.04,149.29,150021.0,148.8749,148.9346,148.2285,148.4771,150021.0
2024-12-19 12:00:00,149.31,149.45,149.19,149.2,66770.0,148.497,148.6362,148.3776,148.3876,66770.0
2024-12-19 12:30:00,149.24,149.38,148.93,149.36,74727.0,148.4274,148.5666,148.1191,148.5467,74727.0
2024-12-19 13:00:00,149.36,149.42,149.04,149.42,45939.0,148.5467,148.6064,148.2285,148.6064,45939.0
2024-12-19 13:30:00,149.38,149.55,149.27,149.46,53355.0,148.5666,148.7357,148.4572,148.6462,53355.0
2024-12-19 14:00:00,149.44,149.52,148.96,149.07,155254.0,148.6263,148.7058,148.1489,148.2583,155254.0
2024-12-19 14:30:00,149.07,149.11,148.45,148.56,104384.0,148.2583,148.2981,147.6417,147.7511,104384.0
2024-12-19 15:00:00,148.57,148.9,148.38,148.75,146331.0,147.761,148.0892,147.5721,147.94,146331.0
2024-12-19 15:30:00,148.75,148.91,148.06,148.29,387325.0,147.94,148.0992,147.2538,147.4825,387325.0
2024-12-20 09:30:00,148.35,149.73,148.0,148.88,556415.0,147.5422,148.9147,147.1941,148.0693,556415.0
2024-12-20 10:00:00,148.94,149.44,148.47,149.38,84842.0,148.129,148.6263,147.6616,148.5666,84842.0
2024-12-20 10:30:00,149.38,150.18,149.38,149.68,146136.0,148.5666,149.3623,148.5666,148.865,146136.0
2024-12-20 11:00:00,149.68,150.94,149.66,150.87,129207.0,148.865,150.1181,148.8451,150.0485,129207.0
2024-12-20 11:30:00,150.9,151.34,150.81,151.14,114892.0,150.0783,150.5159,149.9888,150.317,114892.0
2024-12-20 12:00:00,151.14,151.21,150.95,151.08,99906.0,150.317,150.3866,150.1281,150.2574,99906.0
2024-12-20 12:30:00,151.05,151.15,150.71,151.03,83531.0,150.2275,150.327,149.8894,150.2076,83531.0
2024-12-20 13:00:00,151.01,151.02,150.49,150.56,52872.0,150.1877,150.1977,149.6706,149.7402,52872.0
2024-12-20 13:30:00,150.58,150.85,150.48,150.53,34270.0,149.7601,150.0286,149.6606,149.7103,34270.0
2024-12-20 14:00:00,150.51,150.69,150.35,150.63,48901.0,149.6905,149.8695,149.5313,149.8098,48901.0
2024-12-20 14:30:00,150.63,150.71,150.19,150.47,78414.0,149.8098,149.8894,149.3722,149.6507,78414.0
2024-12-20 15:00:00,150.55,150.71,150.32,150.35,87137.0,149.7302,149.8894,149.5015,149.5313,87137.0
2024-12-20 15:30:00,150.36,150.68,149.99,150.32,546838.0,149.5413,149.8595,149.1733,149.5015,546838.0
2024-12-23 09:30:00,149.39,150.2,148.77,149.27,211674.0,148.5766,149.3821,147.9599,148.4572,211674.0
2024-12-23 10:00:00,149.28,149.93,148.94,149.72,203475.0,148.4672,149.1136,148.129,148.9048,203475.0
2024-12-23 10:30:00,149.77,149.91,149.09,149.21,60763.0,148.9545,149.0937,148.2782,148.3975,60763.0
2024-12-23 11:00:00,149.21,149.4,148.97,149.34,46525.0,148.3975,148.5865,148.1588,148.5268,46525.0
2024-12-23 11:30:00,149.34,149.6,149.16,149.49,76473.0,148.5268,148.7854,148.3478,148.676,76473.0
2024-12-23 12:00:00,149.52,149.66,149.08,149.25,61716.0,148.7058,148.8451,148.2682,148.4373,61716.0
2024-12-23 12:30:00,149.25,149.64,149.2,149.46,135456.0,148.4373,148.8252,148.3876,148.6462,135456.0
2024-12-23 13:00:00,149.46,149.8,149.4,149.77,99159.0,148.6462,148.9843,148.5865,148.9545,99159.0
2024-12-23 13:30:00,149.79,149.95,149.67,149.75,52313.0,148.9744,149.1335,148.855,148.9346,52313.0
2024-12-23 14:00:00,149.75,149.86,149.75,149.81,70329.0,148.9346,149.044,148.9346,148.9943,70329.0
2024-12-23 14:30:00,149.8,149.91,149.7,149.72,78398.0,148.9843,149.0937,148.8849,148.9048,78398.0
2024-12-23 15:00:00,149.75,150.13,149.6,150.03,106182.0,148.9346,149.3125,148.7854,149.2131,106182.0
2024-12-23 15:30:00,150.01,150.42,149.88,150.1,331017.0,149.1932,149.6009,149.0639,149.2827,331017.0
2024-12-24 09:30:00,150.16,150.38,149.6,150.03,70066.0,149.3424,149.5612,148.7854,149.2131,70066.0
2024-12-24 10:00:00,150.02,150.24,149.97,150.07,58625.0,149.2031,149.4219,149.1534,149.2529,58625.0
2024-12-24 10:30:00,150.09,150.47,150.01,150.16,71850.0,149.2727,149.6507,149.1932,149.3424,71850.0
2024-12-24 11:00:00,150.16,150.34,149.97,150.23,41443.0,149.3424,149.5214,149.1534,149.412,41443.0
2024-12-24 11:30:00,150.24,150.37,150.1,150.15,45605.0,149.4219,149.5512,149.2827,149.3324,45605.0
2024-12-24 12:00:00,150.14,150.58,150.11,150.5,64940.0,149.3225,149.7601,149.2926,149.6805,64940.0
2024-12-24 12:30:00,150.5,150.5,150.18,150.47,188053.0,149.6805,149.6805,149.3623,149.6507,188053.0
2024-12-26 09:30:00,149.2,150.97,149.2,150.97,79496.0,148.3876,150.148,148.3876,150.148,79496.0
2024-12-26 10:00:00,150.87,151.2,150.79,151.07,51378.0,150.0485,150.3767,149.9689,150.2474,51378.0
2024-12-26 10:30:00,151.07,151.13,150.66,150.97,42226.0,150.2474,150.3071,149.8396,150.148,42226.0
2024-12-26 11:00:00,150.97,151.2,150.82,151.13,58085.0,150.148,150.3767,149.9988,150.3071,58085.0
2024-12-26 11:30:00,151.14,151.37,151.1,151.18,54144.0,150.317,150.5458,150.2772,150.3568,54144.0
2024-12-26 12:00:00,151.18,151.22,150.9,150.9,27330.0,150.3568,150.3966,150.0783,150.0783,27330.0
2024-12-26 12:30:00,150.88,151.01,150.65,150.8,17534.0,150.0584,150.1877,149.8297,149.9789,17534.0
2024-12-26 13:00:00,150.88,150.97,150.71,150.85,23724.0,150.0584,150.148,149.8894,150.0286,23724.0
2024-12-26 13:30:00,150.87,150.97,150.76,150.9,39662.0,150.0485,150.148,149.9391,150.0783,39662.0
2024-12-26 14:00:00,150.87,150.98,150.77,150.93,19606.0,150.0485,150.1579,149.949,150.1082,19606.0
2024-12-26 14:30:00,150.93,151.14,150.92,151.14,30279.0,150.1082,150.317,150.0982,150.317,30279.0
2024-12-26 15:00:00,151.14,151.27,151.07,151.21,21333.0,150.317,150.4463,150.2474,150.3866,21333.0
2024-12-26 15:30:00,151.19,151.21,151.0,151.04,123161.0,150.3668,150.3866,150.1778,150.2176,123161.0
2024-12-27 09:30:00,149.88,151.35,149.71,151.3,47318.0,149.0639,150.5259,148.8948,150.4762,47318.0
2024-12-27 10:00:00,151.3,151.3,150.57,150.61,49639.0,150.4762,150.4762,149.7501,149.7899,49639.0
2024-12-27 10:30:00,150.59,151.01,150.45,150.63,23725.0,149.77,150.1877,149.6308,149.8098,23725.0
2024-12-27 11:00:00,150.62,150.62,150.15,150.31,23928.0,149.7999,149.7999,149.3324,149.4915,23928.0
2024-12-27 11:30:00,150.33,150.57,149.81,149.91,20682.0,149.5114,149.7501,148.9943,149.0937,20682.0
2024-12-27 12:00:00,149.91,149.91,149.65,149.78,19484.0,149.0937,149.0937,148.8351,148.9644,19484.0
2024-12-27 12:30:00,149.78,149.89,149.53,149.74,21855.0,148.9644,149.0738,148.7158,148.9247,21855.0
2024-12-27 13:00:00,149.69,149.83,149.6,149.68,16232.0,148.8749,149.0142,148.7854,148.865,16232.0
2024-12-27 13:30:00,149.65,149.88,149.64,149.87,21907.0,148.8351,149.0639,148.8252,149.0539,21907.0
2024-12-27 14:00:00,149.85,150.1,149.83,150.03,24832.0,149.0341,149.2827,149.0142,149.2131,24832.0
2024-12-27 14:30:00,150.04,150.32,149.99,150.26,19763.0,149.223,149.5015,149.1733,149.4418,19763.0
2024-12-27 15:00:00,150.25,150.25,149.89,150.03,27211.0,149.4319,149.4319,149.0738,149.2131,27211.0
2024-12-27 15:30:00,150.0,150.54,149.82,150.36,159681.0,149.1832,149.7203,149.0042,149.5413,159681.0
2024-12-30 09:30:00,149.16,149.33,148.35,148.44,89527.0,148.3478,148.5169,147.5422,147.6317,89527.0
2024-12-30 10:00:00,148.44,148.82,148.41,148.58,51213.0,147.6317,148.0097,147.6019,147.771,51213.0
2024-12-30 10:30:00,148.58,148.99,148.51,148.85,60229.0,147.771,148.1787,147.7013,148.0395,60229.0
2024-12-30 11:00:00,148.84,149.27,148.74,149.08,63979.0,148.0296,148.4572,147.9301,148.2682,63979.0
2024-12-30 11:30:00,149.06,149.46,149.05,149.37,49719.0,148.2484,148.6462,148.2384,148.5567,49719.0
2024-12-30 12:00:00,149.29,149.54,149.29,149.47,22214.0,148.4771,148.7257,148.4771,148.6561,22214.0
2024-12-30 12:30:00,149.44,149.53,149.16,149.39,20864.0,148.6263,148.7158,148.3478,148.5766,20864.0
2024-12-30 13:00:00,149.43,149.66,149.25,149.49,28633.0,148.6163,148.8451,148.4373,148.676,28633.0
2024-12-30 13:30:00,149.47,149.85,149.42,149.79,27674.0,148.6561,149.0341,148.6064,148.9744,27674.0
2024-12-30 14:00:00,149.78,149.84,149.4,149.57,36857.0,148.9644,149.0241,148.5865,148.7556,36857.0
2024-12-30 14:30:00,149.55,149.74,149.54,149.7,29896.0,148.7357,148.9247,148.7257,148.8849,29896.0
2024-12-30 15:00:00,149.69,149.9,149.59,149.64,63643.0,148.8749,149.0838,148.7755,148.8252,63643.0
2024-12-30 15:30:00,149.63,149.95,149.31,149.38,193063.0,148.8153,149.1335,148.497,148.5666,193063.0
2024-12-31 09:30:00,149.57,150.0,149.27,149.6,58605.0,148.7556,149.1832,148.4572,148.7854,58605.0
2024-12-31 10:00:00,149.78,149.8,149.35,149.35,41808.0,148.9644,148.9843,148.5368,148.5368,41808.0
2024-12-31 10:30:00,149.28,149.3,148.95,149.05,18055.0,148.4672,148.487,148.139,148.2384,18055.0
2024-12-31 11:00:00,149.09,149.11,148.79,148.91,28306.0,148.2782,148.2981,147.9798,148.0992,28306.0
2024-12-31 11:30:00,148.88,149.0,148.77,148.84,24834.0,148.0693,148.1887,147.9599,148.0296,24834.0
2024-12-31 12:00:00,148.8,149.08,148.63,148.81,31874.0,147.9898,148.2682,147.8207,147.9997,31874.0
2024-12-31 12:30:00,148.81,149.03,148.6,149.02,24067.0,147.9997,148.2185,147.7909,148.2086,24067.0
2024-12-31 13:00:00,148.95,149.08,148.56,148.62,21970.0,148.139,148.2682,147.7511,147.8107,21970.0
2024-12-31 13:30:00,148.62,149.01,148.6,148.72,15466.0,147.8107,148.1986,147.7909,147.9102,15466.0
2024-12-31 14:00:00,148.72,148.93,148.57,148.63,33306.0,147.9102,148.1191,147.761,147.8207,33306.0
2024-12-31 14:30:00,148.63,148.75,148.52,148.75,43516.0,147.8207,147.94,147.7113,147.94,43516.0
2024-12-31 15:00:00,148.73,149.08,148.59,149.03,40797.0,147.9202,148.2682,147.7809,148.2185,40797.0
2024-12-31 15:30:00,149.04,149.13,148.7,149.02,209947.0,148.2285,148.318,147.8903,148.2086,209947.0
2025-01-02 09:30:00,150.04,150.11,149.14,149.84,188346.0,149.223,149.2926,148.3279,149.0241,188346.0
2025-01-02 10:00:00,149.9,150.15,149.41,149.48,54248.0,149.0838,149.3324,148.5964,148.6661,54248.0
2025-01-02 10:30:00,149.47,149.81,149.23,149.68,89477.0,148.6561,148.9943,148.4174,148.865,89477.0
2025-01-02 11:00:00,149.69,150.13,149.2,150.04,55556.0,148.8749,149.3125,148.3876,149.223,55556.0
2025-01-02 11:30:00,150.03,150.1,149.62,149.72,32872.0,149.2131,149.2827,148.8053,148.9048,32872.0
2025-01-02 12:00:00,149.79,149.83,148.95,149.02,39670.0,148.9744,149.0142,148.139,148.2086,39670.0
2025-01-02 12:30:00,149.0,149.3,148.9,149.22,122454.0,148.1887,148.487,148.0892,148.4075,122454.0
2025-01-02 13:00:00,149.18,149.25,148.98,149.16,30623.0,148.3677,148.4373,148.1688,148.3478,30623.0
2025-01-02 13:30:00,149.08,149.11,148.45,148.74,41648.0,148.2682,148.2981,147.6417,147.9301,41648.0
2025-01-02 14:00:00,148.73,149.13,148.61,149.07,50834.0,147.9202,148.318,147.8008,148.2583,50834.0
2025-01-02 14:30:00,149.06,149.21,148.8,148.94,36100.0,148.2484,148.3975,147.9898,148.129,36100.0
2025-01-02 15:00:00,148.94,149.45,148.91,149.34,54253.0,148.129,148.6362,148.0992,148.5268,54253.0
2025-01-02 15:30:00,149.34,149.5,149.07,149.33,198817.0,148.5268,148.686,148.2583,148.5169,198817.0
2025-01-03 09:30:00,149.38,149.82,148.73,148.94,74901.0,148.5666,149.0042,147.9202,148.129,74901.0
2025-01-03 10:00:00,149.02,149.64,148.79,149.59,57277.0,148.2086,148.8252,147.9798,148.7755,57277.0
2025-01-03 10:30:00,149.55,149.74,149.24,149.7,18192.0,148.7357,148.9247,148.4274,148.8849,18192.0
2025-01-03 11:00:00,149.74,149.81,149.48,149.59,14167.0,148.9247,148.9943,148.6661,148.7755,14167.0
2025-01-03 11:30:00,149.7,149.93,149.67,149.79,7336.0,148.8849,149.1136,148.855,148.9744,7336.0
2025-01-03 12:00:00,149.75,149.93,149.6,149.7,23120.0,148.9346,149.1136,148.7854,148.8849,23120.0
2025-01-03 12:30:00,149.65,149.67,149.55,149.63,16851.0,148.8351,148.855,148.7357,148.8153,16851.0
2025-01-03 13:00:00,149.63,149.71,149.52,149.69,26215.0,148.8153,148.8948,148.7058,148.8749,26215.0
2025-01-03 13:30:00,149.74,149.81,149.67,149.74,13198.0,148.9247,148.9943,148.855,148.9247,13198.0
2025-01-03 14:00:00,149.76,149.85,149.64,149.83,21501.0,148.9445,149.0341,148.8252,149.0142,21501.0
2025-01-03 14:30:00,149.82,149.92,149.71,149.73,19599.0,149.0042,149.1037,148.8948,148.9147,19599.0
2025-01-03 15:00:00,149.71,150.0,149.59,150.0,19872.0,148.8948,149.1832,148.7755,149.1832,19872.0
2025-01-03 15:30:00,149.96,149.97,149.56,149.84,117749.0,149.1435,149.1534,148.7456,149.0241,117749.0
2025-01-06 09:30:00,148.92,149.17,147.55,147.64,114921.0,148.1091,148.3578,146.7466,146.8361,114921.0
2025-01-06 10:00:00,147.55,148.07,147.13,147.24,95815.0,146.7466,147.2637,146.3289,146.4383,95815.0
2025-01-06 10:30:00,147.24,147.29,146.73,146.73,61001.0,146.4383,146.488,145.931,145.931,61001.0
2025-01-06 11:00:00,146.68,147.18,146.43,146.96,62244.0,145.8813,146.3786,145.6327,146.1598,62244.0
2025-01-06 11:30:00,146.99,147.14,146.93,147.05,85575.0,146.1896,146.3388,146.13,146.2493,85575.0
2025-01-06 12:00:00,147.07,147.08,146.62,146.77,71947.0,146.2692,146.2791,145.8216,145.9708,71947.0
2025-01-06 12:30:00,146.77,146.9,146.51,146.65,48944.0,145.9708,146.1001,145.7122,145.8515,48944.0
2025-01-06 13:00:00,146.64,146.89,146.19,146.59,67925.0,145.8415,146.0902,145.394,145.7918,67925.0
2025-01-06 13:30:00,146.59,146.62,146.01,146.18,83447.0,145.7918,145.8216,145.215,145.384,83447.0
2025-01-06 14:00:00,146.18,146.73,145.98,146.64,121677.0,145.384,145.931,145.1851,145.8415,121677.0
2025-01-06 14:30:00,146.63,146.97,146.62,146.84,124168.0,145.8316,146.1697,145.8216,146.0404,124168.0
2025-01-06 15:00:00,146.84,147.0,146.24,146.3,173094.0,146.0404,146.1996,145.4437,145.5034,173094.0
2025-01-06 15:30:00,146.29,146.7,145.88,146.64,442555.0,145.4934,145.9012,145.0857,145.8415,442555.0
2025-01-07 09:30:00,146.58,146.97,146.09,146.6,135824.0,145.7819,146.1697,145.2945,145.8017,135824.0
2025-01-07 10:00:00,146.56,147.24,146.11,147.13,119247.0,145.762,146.4383,145.3144,146.3289,119247.0
2025-01-07 10:30:00,147.13,147.39,146.57,147.11,78999.0,146.3289,146.5874,145.7719,146.309,78999.0
2025-01-07 11:00:00,147.14,147.35,146.68,146.82,87997.0,146.3388,146.5477,145.8813,146.0206,87997.0
2025-01-07 11:30:00,146.83,146.91,146.53,146.58,62715.0,146.0305,146.1101,145.7321,145.7819,62715.0
2025-01-07 12:00:00,146.61,146.89,146.57,146.74,75660.0,145.8117,146.0902,145.7719,145.941,75660.0
2025-01-07 12:30:00,146.75,146.89,146.49,146.78,52050.0,145.9509,146.0902,145.6923,145.9808,52050.0
2025-01-07 13:00:00,146.79,147.05,146.71,147.04,53364.0,145.9907,146.2493,145.9111,146.2394,53364.0
2025-01-07 13:30:00,147.04,147.37,147.0,147.19,103632.0,146.2394,146.5676,146.1996,146.3885,103632.0
2025-01-07 14:00:00,147.18,147.26,146.93,147.02,82859.0,146.3786,146.4582,146.13,146.2195,82859.0
2025-01-07 14:30:00,147.02,147.05,146.56,146.61,97335.0,146.2195,146.2493,145.762,145.8117,97335.0
2025-01-07 15:00:00,146.62,146.62,145.73,145.81,131938.0,145.8216,145.8216,144.9365,145.0161,131938.0
2025-01-07 15:30:00,145.81,146.52,145.61,146.43,547389.0,145.0161,145.7222,144.8171,145.6327,547389.0
2025-01-08 09:30:00,144.93,145.72,144.28,144.29,145979.0,144.1408,144.9265,143.4944,143.5043,145979.0
2025-01-08 10:00:00,144.28,144.46,143.83,143.97,122700.0,143.4944,143.6734,143.0468,143.1861,122700.0
2025-01-08 10:30:00,143.98,144.86,143.97,144.74,321059.0,143.196,144.0712,143.1861,143.9519,321059.0
2025-01-08 11:00:00,144.74,144.9,144.31,144.77,128588.0,143.9519,144.111,143.5242,143.9817,128588.0
2025-01-08 11:30:00,144.71,145.54,144.71,145.38,150075.0,143.922,144.7475,143.922,144.5884,150075.0
2025-01-08 12:00:00,145.42,145.42,144.63,144.7,75358.0,144.6282,144.6282,143.8425,143.9121,75358.0
2025-01-08 12:30:00,144.71,145.57,144.68,145.55,96291.0,143.922,144.7774,143.8922,144.7575,96291.0
2025-01-08 13:00:00,145.55,145.86,145.45,145.52,69398.0,144.7575,145.0658,144.658,144.7276,69398.0
2025-01-08 13:30:00,145.51,145.71,145.14,145.26,60251.0,144.7177,144.9166,144.3497,144.469,60251.0
2025-01-08 14:00:00,145.26,145.93,145.25,145.88,69988.0,144.469,145.1354,144.4591,145.0857,69988.0
2025-01-08 14:30:00,145.85,145.87,145.45,145.53,64217.0,145.0558,145.0757,144.658,144.7376,64217.0
2025-01-08 15:00:00,145.53,145.75,145.22,145.69,112951.0,144.7376,144.9564,144.4293,144.8967,112951.0
2025-01-08 15:30:00,145.69,146.62,145.49,146.57,662655.0,144.8967,145.8216,144.6978,145.7719,662655.0
2025-01-10 09:30:00,144.79,145.48,144.0,144.24,205672.0,144.0016,144.6878,143.2159,143.4546,205672.0
2025-01-10 10:00:00,144.2,144.2,143.4,143.67,107218.0,143.4148,143.4148,142.6192,142.8877,107218.0
2025-01-10 10:30:00,143.61,143.95,143.09,143.53,92797.0,142.828,143.1662,142.3109,142.7485,92797.0
2025-01-10 11:00:00,143.55,143.57,142.87,143.06,77802.0,142.7684,142.7882,142.0921,142.281,77802.0
2025-01-10 11:30:00,143.06,143.36,142.96,143.22,57722.0,142.281,142.5794,142.1816,142.4402,57722.0
2025-01-10 12:00:00,143.16,143.59,142.98,143.28,75542.0,142.3805,142.8081,142.2015,142.4998,75542.0
2025-01-10 12:30:00,143.24,143.78,143.18,143.69,101983.0,142.46,142.9971,142.4004,142.9076,101983.0
2025-01-10 13:00:00,143.72,144.43,143.7,144.15,141738.0,142.9374,143.6436,142.9175,143.3651,141738.0
2025-01-10 13:30:00,144.16,144.23,143.85,143.99,89828.0,143.375,143.4447,143.0667,143.206,89828.0
2025-01-10 14:00:00,144.02,144.02,143.28,143.38,94701.0,143.2358,143.2358,142.4998,142.5993,94701.0
2025-01-10 14:30:00,143.38,143.39,142.85,143.13,115674.0,142.5993,142.6092,142.0722,142.3506,115674.0
2025-01-10 15:00:00,143.14,143.21,142.5,142.69,142679.0,142.3606,142.4302,141.7241,141.913,142679.0
2025-01-10 15:30:00,142.66,142.94,142.45,142.8,527794.0,141.8832,142.1617,141.6743,142.0224,527794.0
2025-01-13 09:30:00,142.41,143.73,142.29,143.45,171103.0,141.6346,142.9474,141.5152,142.6689,171103.0
2025-01-13 10:00:00,143.43,143.45,142.89,143.0,113560.0,142.649,142.6689,142.112,142.2214,113560.0
2025-01-13 10:30:00,143.0,143.72,142.97,143.33,111043.0,142.2214,142.9374,142.1915,142.5496,111043.0
2025-01-13 11:00:00,143.31,143.32,142.86,143.12,129525.0,142.5297,142.5396,142.0821,142.3407,129525.0
2025-01-13 11:30:00,143.1,143.29,142.95,143.1,81439.0,142.3208,142.5098,142.1716,142.3208,81439.0
2025-01-13 12:00:00,143.06,143.36,143.03,143.13,56171.0,142.281,142.5794,142.2512,142.3506,56171.0
2025-01-13 12:30:00,143.13,143.23,142.86,143.14,303911.0,142.3506,142.4501,142.0821,142.3606,303911.0
2025-01-13 13:00:00,143.14,143.43,143.07,143.42,54296.0,142.3606,142.649,142.291,142.6391,54296.0
2025-01-13 13:30:00,143.48,143.65,143.38,143.54,52241.0,142.6987,142.8678,142.5993,142.7584,52241.0
2025-01-13 14:00:00,143.54,143.76,143.4,143.71,55396.0,142.7584,142.9772,142.6192,142.9275,55396.0
2025-01-13 14:30:00,143.73,143.73,143.48,143.57,56239.0,142.9474,142.9474,142.6987,142.7882,56239.0
2025-01-13 15:00:00,143.56,143.81,143.47,143.71,139085.0,142.7783,143.0269,142.6888,142.9275,139085.0
2025-01-13 15:30:00,143.71,143.94,143.28,143.89,373444.0,142.9275,143.1562,142.4998,143.1065,373444.0
2025-01-14 09:30:00,144.66,144.78,144.09,144.39,230817.0,143.8723,143.9917,143.3054,143.6038,230817.0
2025-01-14 10:00:00,144.4,145.03,144.4,144.75,218106.0,143.6137,144.2403,143.6137,143.9618,218106.0
2025-01-14 10:30:00,144.78,144.87,144.41,144.45,91795.0,143.9917,144.0812,143.6237,143.6635,91795.0
2025-01-14 11:00:00,144.45,144.58,144.31,144.47,125288.0,143.6635,143.7927,143.5242,143.6833,125288.0
2025-01-14 11:30:00,144.45,144.56,144.28,144.43,135253.0,143.6635,143.7729,143.4944,143.6436,135253.0
2025-01-14 12:00:00,144.43,144.79,144.42,144.67,55250.0,143.6436,144.0016,143.6336,143.8823,55250.0
2025-01-14 12:30:00,144.65,144.94,144.49,144.84,57416.0,143.8624,144.1508,143.7032,144.0513,57416.0
2025-01-14 13:00:00,144.82,145.21,144.81,145.21,59248.0,144.0314,144.4193,144.0215,144.4193,59248.0
2025-01-14 13:30:00,145.21,145.66,145.19,145.63,59102.0,144.4193,144.8669,144.3994,144.837,59102.0
2025-01-14 14:00:00,145.61,145.61,145.06,145.06,120114.0,144.8171,144.8171,144.2701,144.2701,120114.0
2025-01-14 14:30:00,145.08,145.33,144.61,144.65,65596.0,144.29,144.5387,143.8226,143.8624,65596.0
2025-01-14 15:00:00,144.68,144.71,144.46,144.67,71235.0,143.8922,143.922,143.6734,143.8823,71235.0
2025-01-14 15:30:00,144.67,145.38,144.65,145.27,336137.0,143.8823,144.5884,143.8624,144.479,336137.0
2025-01-15 09:30:00,147.73,148.71,147.22,148.36,429704.0,146.9256,147.9003,146.4184,147.5522,429704.0
2025-01-15 10:00:00,148.4,148.46,147.07,147.07,505745.0,147.5919,147.6516,146.2692,146.2692,505745.0
2025-01-15 10:30:00,147.07,147.45,146.85,147.14,288721.0,146.2692,146.6471,146.0504,146.3388,288721.0
2025-01-15 11:00:00,147.17,147.58,147.05,147.06,160597.0,146.3686,146.7764,146.2493,146.2592,160597.0
2025-01-15 11:30:00,147.12,147.24,146.74,147.0,182209.0,146.3189,146.4383,145.941,146.1996,182209.0
2025-01-15 12:00:00,147.04,147.45,146.67,146.84,112373.0,146.2394,146.6471,145.8714,146.0404,112373.0
2025-01-15 12:30:00,146.82,146.93,146.39,146.48,82823.0,146.0206,146.13,145.5929,145.6824,82823.0
2025-01-15 13:00:00,146.46,147.26,146.45,147.18,68955.0,145.6625,146.4582,145.6526,146.3786,68955.0
2025-01-15 13:30:00,147.14,147.72,147.13,147.65,112105.0,146.3388,146.9157,146.3289,146.846,112105.0
2025-01-15 14:00:00,147.65,147.68,147.46,147.57,70130.0,146.846,146.8759,146.6571,146.7665,70130.0
2025-01-15 14:30:00,147.56,147.92,147.46,147.6,253501.0,146.7565,147.1146,146.6571,146.7963,253501.0
2025-01-15 15:00:00,147.54,147.86,147.49,147.81,246753.0,146.7366,147.0549,146.6869,147.0052,246753.0
2025-01-15 15:30:00,147.81,148.51,147.71,148.23,524934.0,147.0052,147.7013,146.9057,147.4229,524934.0
2025-01-16 09:30:00,148.42,148.96,148.0,148.45,105491.0,147.6118,148.1489,147.1941,147.6417,105491.0
2025-01-16 10:00:00,148.5,149.04,148.05,148.87,68790.0,147.6914,148.2285,147.2439,148.0594,68790.0
2025-01-16 10:30:00,148.84,149.53,148.8,149.5,61039.0,148.0296,148.7158,147.9898,148.686,61039.0
2025-01-16 11:00:00,149.5,149.54,148.82,149.01,97283.0,148.686,148.7257,148.0097,148.1986,97283.0
2025-01-16 11:30:00,148.99,148.99,148.49,148.94,56381.0,148.1787,148.1787,147.6815,148.129,56381.0
2025-01-16 12:00:00,148.94,149.16,148.89,149.06,74988.0,148.129,148.3478,148.0793,148.2484,74988.0
2025-01-16 12:30:00,149.09,149.3,148.74,149.3,38786.0,148.2782,148.487,147.9301,148.487,38786.0
2025-01-16 13:00:00,149.28,149.51,149.26,149.42,63398.0,148.4672,148.6959,148.4473,148.6064,63398.0
2025-01-16 13:30:00,149.42,149.55,148.92,148.92,42203.0,148.6064,148.7357,148.1091,148.1091,42203.0
2025-01-16 14:00:00,148.91,149.59,148.82,149.55,91158.0,148.0992,148.7755,148.0097,148.7357,91158.0
2025-01-16 14:30:00,149.58,149.59,149.22,149.42,48169.0,148.7655,148.7755,148.4075,148.6064,48169.0
2025-01-16 15:00:00,149.39,149.71,149.36,149.63,88336.0,148.5766,148.8948,148.5467,148.8153,88336.0
2025-01-16 15:30:00,149.64,150.25,149.64,150.22,326276.0,148.8252,149.4319,148.8252,149.402,326276.0
2025-01-17 09:30:00,150.88,150.88,149.74,150.38,483731.0,150.0584,150.0584,148.9247,149.5612,483731.0
2025-01-17 10:00:00,150.44,150.5,150.19,150.39,164880.0,149.6208,149.6805,149.3722,149.5711,164880.0
2025-01-17 10:30:00,150.37,150.62,150.23,150.43,201377.0,149.5512,149.7999,149.412,149.6109,201377.0
2025-01-17 11:00:00,150.44,150.63,150.3,150.56,95123.0,149.6208,149.8098,149.4816,149.7402,95123.0
2025-01-17 11:30:00,150.61,150.77,150.49,150.73,33592.0,149.7899,149.949,149.6706,149.9093,33592.0
2025-01-17 12:00:00,150.7,151.07,150.61,150.89,51518.0,149.8794,150.2474,149.7899,150.0684,51518.0
2025-01-17 12:30:00,150.88,150.89,150.55,150.65,38313.0,150.0584,150.0684,149.7302,149.8297,38313.0
2025-01-17 13:00:00,150.61,150.8,150.47,150.5,118862.0,149.7899,149.9789,149.6507,149.6805,118862.0
2025-01-17 13:30:00,150.48,150.55,150.26,150.37,84046.0,149.6606,149.7302,149.4418,149.5512,84046.0
2025-01-17 14:00:00,150.37,150.5,150.35,150.41,112497.0,149.5512,149.6805,149.5313,149.591,112497.0
2025-01-17 14:30:00,150.4,150.41,149.98,150.01,42736.0,149.5811,149.591,149.1633,149.1932,42736.0
2025-01-17 15:00:00,150.01,150.01,149.67,149.68,84131.0,149.1932,149.1932,148.855,148.865,84131.0
2025-01-17 15:30:00,149.69,149.77,148.94,149.09,269690.0,148.8749,148.9545,148.129,148.2782,269690.0
2025-01-21 09:30:00,149.74,150.92,149.61,150.84,277196.0,148.9247,150.0982,148.7954,150.0187,277196.0
2025-01-21 10:00:00,150.75,150.88,150.44,150.76,63172.0,149.9292,150.0584,149.6208,149.9391,63172.0
2025-01-21 10:30:00,150.78,151.2,150.69,150.92,111960.0,149.959,150.3767,149.8695,150.0982,111960.0
2025-01-21 11:00:00,150.9,151.07,150.5,151.07,68216.0,150.0783,150.2474,149.6805,150.2474,68216.0
2025-01-21 11:30:00,151.03,151.19,150.7,151.02,100242.0,150.2076,150.3668,149.8794,150.1977,100242.0
2025-01-21 12:00:00,151.0,151.13,150.93,151.02,97847.0,150.1778,150.3071,150.1082,150.1977,97847.0
2025-01-21 12:30:00,151.0,151.2,150.99,151.04,43195.0,150.1778,150.3767,150.1678,150.2176,43195.0
2025-01-21 13:00:00,151.0,151.11,150.78,151.01,103488.0,150.1778,150.2872,149.959,150.1877,103488.0
2025-01-21 13:30:00,151.02,151.21,151.0,151.11,33957.0,150.1977,150.3866,150.1778,150.2872,33957.0
2025-01-21 14:00:00,151.1,151.39,150.98,151.3,61386.0,150.2772,150.5657,150.1579,150.4762,61386.0
2025-01-21 14:30:00,151.28,151.41,151.17,151.22,87954.0,150.4563,150.5856,150.3469,150.3966,87954.0
2025-01-21 15:00:00,151.2,151.47,151.16,151.37,130261.0,150.3767,150.6452,150.3369,150.5458,130261.0
2025-01-21 15:30:00,151.38,151.8,151.02,151.74,541545.0,150.5557,150.9734,150.1977,150.9138,541545.0
2025-01-22 09:30:00,151.87,152.49,151.3,152.27,280306.0,151.0431,151.6597,150.4762,151.4409,280306.0
2025-01-22 10:00:00,152.24,153.23,152.13,152.83,255371.0,151.411,152.3956,151.3016,151.9978,255371.0
2025-01-22 10:30:00,152.85,152.87,152.26,152.61,202093.0,152.0177,152.0376,151.4309,151.779,202093.0
2025-01-22 11:00:00,152.62,152.68,152.4,152.63,119488.0,151.789,151.8486,151.5702,151.7989,119488.0
2025-01-22 11:30:00,152.65,153.12,152.65,153.07,192784.0,151.8188,152.2862,151.8188,152.2365,192784.0
2025-01-22 12:00:00,153.07,153.22,153.0,153.11,103002.0,152.2365,152.3857,152.1669,152.2763,103002.0
2025-01-22 12:30:00,153.1,153.24,152.98,153.17,105789.0,152.2664,152.4056,152.147,152.336,105789.0
2025-01-22 13:00:00,153.16,153.58,153.03,153.5,317525.0,152.326,152.7437,152.1967,152.6642,317525.0
2025-01-22 13:30:00,153.52,153.69,153.49,153.67,163524.0,152.6841,152.8531,152.6542,152.8333,163524.0
2025-01-22 14:00:00,153.65,153.99,153.58,153.92,138986.0,152.8134,153.1515,152.7437,153.0819,138986.0
2025-01-22 14:30:00,153.93,154.27,153.93,154.01,78986.0,153.0918,153.43,153.0918,153.1714,78986.0
2025-01-22 15:00:00,154.02,154.46,153.99,154.43,122384.0,153.1813,153.619,153.1515,153.5891,122384.0
2025-01-22 15:30:00,154.43,154.8,153.9,154.15,626019.0,153.5891,153.9571,153.062,153.3106,626019.0
2025-01-23 09:30:00,153.89,154.88,153.29,154.88,121105.0,153.0521,154.0367,152.4553,154.0367,121105.0
2025-01-23 10:00:00,154.75,154.88,153.97,154.24,134105.0,153.9074,154.0367,153.1316,153.4001,134105.0
2025-01-23 10:30:00,154.2,154.7,153.87,154.65,124522.0,153.3604,153.8576,153.0322,153.8079,124522.0
2025-01-23 11:00:00,154.7,155.62,154.64,155.51,103166.0,153.8576,154.7726,153.798,154.6632,103166.0
2025-01-23 11:30:00,155.51,156.33,155.51,156.32,229078.0,154.6632,155.4788,154.6632,155.4688,229078.0
2025-01-23 12:00:00,156.32,156.83,156.23,156.64,130711.0,155.4688,155.976,155.3793,155.7871,130711.0
2025-01-23 12:30:00,156.66,157.03,156.39,157.02,83480.0,155.807,156.175,155.5384,156.165,83480.0
2025-01-23 13:00:00,157.03,157.3,156.99,157.15,79541.0,156.175,156.4435,156.1352,156.2943,79541.0
2025-01-23 13:30:00,157.14,157.24,156.88,156.95,148842.0,156.2844,156.3838,156.0258,156.0954,148842.0
2025-01-23 14:00:00,156.91,157.42,156.79,157.42,115731.0,156.0556,156.5628,155.9363,156.5628,115731.0
2025-01-23 14:30:00,157.4,158.1,157.4,157.62,209468.0,156.5429,157.2391,156.5429,156.7617,209468.0
2025-01-23 15:00:00,157.61,158.63,157.55,158.31,334044.0,156.7518,157.7662,156.6921,157.448,334044.0
2025-01-23 15:30:00,158.3,158.37,157.35,157.68,510472.0,157.438,157.5077,156.4932,156.8214,510472.0
2025-01-24 09:30:00,157.11,157.7,156.98,157.2,82449.0,156.2545,156.8413,156.1252,156.344,82449.0
2025-01-24 10:00:00,157.21,157.44,156.69,156.88,49618.0,156.354,156.5827,155.8368,156.0258,49618.0
2025-01-24 10:30:00,156.84,157.42,156.84,157.11,45518.0,155.986,156.5628,155.986,156.2545,45518.0
2025-01-24 11:00:00,157.13,157.68,157.11,157.55,75539.0,156.2744,156.8214,156.2545,156.6921,75539.0
2025-01-24 11:30:00,157.61,157.93,157.54,157.89,60793.0,156.7518,157.0701,156.6822,157.0303,60793.0
2025-01-24 12:00:00,157.86,157.88,157.56,157.8,40073.0,157.0004,157.0203,156.7021,156.9408,40073.0
2025-01-24 12:30:00,157.78,157.95,157.71,157.73,64186.0,156.9209,157.0899,156.8513,156.8711,64186.0
2025-01-24 13:00:00,157.73,157.86,157.66,157.75,52796.0,156.8711,157.0004,156.8015,156.891,52796.0
2025-01-24 13:30:00,157.74,157.91,157.49,157.63,26773.0,156.8811,157.0502,156.6325,156.7717,26773.0
2025-01-24 14:00:00,157.61,157.89,157.58,157.8,73823.0,156.7518,157.0303,156.722,156.9408,73823.0
2025-01-24 14:30:00,157.78,157.81,157.6,157.65,74144.0,156.9209,156.9507,156.7419,156.7916,74144.0
2025-01-24 15:00:00,157.63,157.66,157.4,157.51,62913.0,156.7717,156.8015,156.5429,156.6523,62913.0
2025-01-24 15:30:00,157.53,157.7,157.33,157.48,273959.0,156.6722,156.8413,156.4733,156.6225,273959.0
2025-01-27 09:30:00,157.44,158.87,157.29,158.22,206121.0,156.5827,158.0049,156.4335,157.3585,206121.0
2025-01-27 10:00:00,158.27,158.8,158.07,158.65,176934.0,157.4082,157.9353,157.2093,157.7861,176934.0
2025-01-27 10:30:00,158.65,158.81,158.27,158.71,99356.0,157.7861,157.9453,157.4082,157.8458,99356.0
2025-01-27 11:00:00,158.75,159.21,158.51,159.13,116554.0,157.8856,158.3431,157.6469,158.2635,116554.0
2025-01-27 11:30:00,159.15,159.34,158.89,159.05,88848.0,158.2834,158.4724,158.0248,158.184,88848.0
2025-01-27 12:00:00,159.04,159.69,159.02,159.57,43661.0,158.174,158.8205,158.1541,158.7011,43661.0
2025-01-27 12:30:00,159.55,159.94,159.55,159.82,50503.0,158.6812,159.0691,158.6812,158.9498,50503.0
2025-01-27 13:00:00,159.84,159.86,159.47,159.79,70533.0,158.9697,158.9895,158.6017,158.9199,70533.0
2025-01-27 13:30:00,159.81,159.98,159.56,159.98,67255.0,158.9398,159.1089,158.6912,159.1089,67255.0
2025-01-27 14:00:00,159.99,160.7,159.98,160.61,139018.0,159.1188,159.825,159.1089,159.7355,139018.0
2025-01-27 14:30:00,160.59,160.84,160.46,160.55,49928.0,159.7156,159.9642,159.5863,159.6758,49928.0
2025-01-27 15:00:00,160.56,160.91,160.09,160.63,199333.0,159.6857,160.0338,159.2183,159.7554,199333.0
2025-01-27 15:30:00,160.66,160.89,160.28,160.85,327202.0,159.7852,160.0139,159.4073,159.9742,327202.0
2025-01-28 09:30:00,160.31,160.35,158.0,159.72,120572.0,159.4371,159.4769,157.1397,158.8503,120572.0
2025-01-28 10:00:00,159.72,159.94,159.35,159.68,78042.0,158.8503,159.0691,158.4823,158.8105,78042.0
2025-01-28 10:30:00,159.59,160.41,159.52,160.14,85319.0,158.721,159.5366,158.6514,159.268,85319.0
2025-01-28 11:00:00,160.12,160.3,159.36,159.36,65438.0,159.2481,159.4272,158.4923,158.4923,65438.0
2025-01-28 11:30:00,159.34,160.03,159.16,159.96,73590.0,158.4724,159.1586,158.2934,159.089,73590.0
2025-01-28 12:00:00,159.89,160.18,159.84,159.94,56931.0,159.0194,159.3078,158.9697,159.0691,56931.0
2025-01-28 12:30:00,159.96,160.02,159.75,159.92,60295.0,159.089,159.1487,158.8801,159.0492,60295.0
2025-01-28 13:00:00,159.92,159.99,159.78,159.93,22084.0,159.0492,159.1188,158.91,159.0592,22084.0
2025-01-28 13:30:00,159.9,160.16,159.75,159.96,50510.0,159.0293,159.2879,158.8801,159.089,50510.0
2025-01-28 14:00:00,159.9,159.96,159.34,159.53,162963.0,159.0293,159.089,158.4724,158.6613,162963.0
2025-01-28 14:30:00,159.54,159.84,159.41,159.71,60607.0,158.6713,158.9697,158.542,158.8404,60607.0
2025-01-28 15:00:00,159.75,159.91,159.58,159.67,95174.0,158.8801,159.0393,158.7111,158.8006,95174.0
2025-01-28 15:30:00,159.67,159.79,158.69,158.88,370573.0,158.8006,158.9199,157.8259,158.0149,370573.0
2025-01-29 09:30:00,158.58,158.86,157.67,158.22,86547.0,157.7165,157.995,156.8115,157.3585,86547.0
2025-01-29 10:00:00,158.22,158.48,157.84,157.86,60082.0,157.3585,157.6171,156.9805,157.0004,60082.0
2025-01-29 10:30:00,157.91,158.26,157.84,157.96,169945.0,157.0502,157.3983,156.9805,157.0999,169945.0
2025-01-29 11:00:00,157.91,158.06,157.36,157.5,35806.0,157.0502,157.1993,156.5032,156.6424,35806.0
2025-01-29 11:30:00,157.55,158.26,157.51,158.13,177469.0,156.6921,157.3983,156.6523,157.269,177469.0
2025-01-29 12:00:00,158.05,158.67,157.99,158.38,182732.0,157.1894,157.806,157.1297,157.5176,182732.0
2025-01-29 12:30:00,158.4,158.49,157.89,157.9,37833.0,157.5375,157.627,157.0303,157.0402,37833.0
2025-01-29 13:00:00,157.9,157.97,157.47,157.89,51236.0,157.0402,157.1098,156.6126,157.0303,51236.0
2025-01-29 13:30:00,157.92,158.08,157.66,157.77,61333.0,157.0601,157.2192,156.8015,156.9109,61333.0
2025-01-29 14:00:00,157.71,157.71,156.94,157.24,106899.0,156.8513,156.8513,156.0854,156.3838,106899.0
2025-01-29 14:30:00,157.19,157.79,157.19,157.53,109102.0,156.3341,156.9308,156.3341,156.6722,109102.0
2025-01-29 15:00:00,157.53,157.73,157.07,157.58,83086.0,156.6722,156.8711,156.2147,156.722,83086.0
2025-01-29 15:30:00,157.59,157.63,157.0,157.22,289765.0,156.7319,156.7717,156.1451,156.3639,289765.0
2025-01-30 09:30:00,158.14,160.78,157.43,160.44,182203.0,157.2789,159.9045,156.5728,159.5664,182203.0
2025-01-30 10:00:00,160.47,160.47,159.51,159.99,101436.0,159.5962,159.5962,158.6415,159.1188,101436.0
2025-01-30 10:30:00,159.91,160.21,159.73,159.76,49616.0,159.0393,159.3376,158.8603,158.8901,49616.0
2025-01-30 11:00:00,159.79,160.23,159.7,160.15,33958.0,158.9199,159.3575,158.8304,159.278,33958.0
2025-01-30 11:30:00,160.15,160.39,160.02,160.14,34004.0,159.278,159.5167,159.1487,159.268,34004.0
2025-01-30 12:00:00,160.17,160.2,159.56,159.57,45575.0,159.2979,159.3277,158.6912,158.7011,45575.0
2025-01-30 12:30:00,159.61,159.94,159.61,159.87,46505.0,158.7409,159.0691,158.7409,158.9995,46505.0
2025-01-30 13:00:00,159.91,160.11,159.88,160.11,42355.0,159.0393,159.2382,159.0094,159.2382,42355.0
2025-01-30 13:30:00,160.11,160.25,160.01,160.07,58992.0,159.2382,159.3774,159.1387,159.1984,58992.0
2025-01-30 14:00:00,160.09,160.2,160.01,160.06,53002.0,159.2183,159.3277,159.1387,159.1885,53002.0
2025-01-30 14:30:00,160.06,160.07,159.79,159.83,60656.0,159.1885,159.1984,158.9199,158.9597,60656.0
2025-01-30 15:00:00,159.82,159.87,159.65,159.74,71203.0,158.9498,158.9995,158.7807,158.8702,71203.0
2025-01-30 15:30:00,159.74,159.77,158.7,159.5,270424.0,158.8702,158.9,157.8359,158.6315,270424.0
2025-01-31 09:30:00,159.2,159.91,158.55,159.81,103452.0,158.3331,159.0393,157.6867,158.9398,103452.0
2025-01-31 10:00:00,159.73,160.51,159.68,160.37,53852.0,158.8603,159.636,158.8105,159.4968,53852.0
2025-01-31 10:30:00,160.37,160.67,160.31,160.55,99827.0,159.4968,159.7951,159.4371,159.6758,99827.0
2025-01-31 11:00:00,160.49,160.61,160.29,160.44,88958.0,159.6161,159.7355,159.4172,159.5664,88958.0
2025-01-31 11:30:00,160.42,160.81,160.42,160.74,55807.0,159.5465,159.9344,159.5465,159.8648,55807.0
2025-01-31 12:00:00,160.7,160.94,160.6,160.91,45143.0,159.825,160.0637,159.7255,160.0338,45143.0
2025-01-31 12:30:00,160.91,160.99,160.85,160.89,53554.0,160.0338,160.1134,159.9742,160.0139,53554.0
2025-01-31 13:00:00,160.9,161.18,160.75,160.82,123435.0,160.0239,160.3024,159.8747,159.9443,123435.0
2025-01-31 13:30:00,160.75,160.79,160.22,160.45,90195.0,159.8747,159.9145,159.3476,159.5763,90195.0
2025-01-31 14:00:00,160.48,160.59,160.08,160.55,65865.0,159.6062,159.7156,159.2083,159.6758,65865.0
2025-01-31 14:30:00,160.58,160.83,160.43,160.77,93101.0,159.7056,159.9543,159.5564,159.8946,93101.0
2025-01-31 15:00:00,160.79,160.79,160.41,160.5,131584.0,159.9145,159.9145,159.5366,159.6261,131584.0
2025-01-31 15:30:00,160.49,160.6,159.79,159.84,272213.0,159.6161,159.7255,158.9199,158.9697,272213.0
2025-02-03 09:30:00,158.84,159.31,157.67,157.72,228056.0,157.9751,158.4425,156.8115,156.8612,228056.0
2025-02-03 10:00:00,157.64,158.74,157.21,158.66,114016.0,156.7816,157.8756,156.354,157.7961,114016.0
2025-02-03 10:30:00,158.66,159.86,158.6,159.71,103483.0,157.7961,158.9895,157.7364,158.8404,103483.0
2025-02-03 11:00:00,159.66,160.25,159.21,160.11,32336.0,158.7906,159.3774,158.3431,159.2382,32336.0
2025-02-03 11:30:00,160.11,160.6,159.95,160.24,50326.0,159.2382,159.7255,159.0791,159.3675,50326.0
2025-02-03 12:00:00,160.22,160.58,159.65,160.35,44919.0,159.3476,159.7056,158.7807,159.4769,44919.0
2025-02-03 12:30:00,160.34,160.55,160.15,160.46,53879.0,159.4669,159.6758,159.278,159.5863,53879.0
2025-02-03 13:00:00,160.46,160.54,160.11,160.4,41590.0,159.5863,159.6658,159.2382,159.5266,41590.0
2025-02-03 13:30:00,160.42,160.73,160.41,160.5,51878.0,159.5465,159.8548,159.5366,159.6261,51878.0
2025-02-03 14:00:00,160.51,160.77,160.38,160.68,39548.0,159.636,159.8946,159.5067,159.8051,39548.0
2025-02-03 14:30:00,160.71,160.89,160.5,160.8,37587.0,159.8349,160.0139,159.6261,159.9244,37587.0
2025-02-03 15:00:00,160.8,160.83,160.08,160.11,51211.0,159.9244,159.9543,159.2083,159.2382,51211.0
2025-02-03 15:30:00,160.13,160.69,159.96,160.38,167249.0,159.2581,159.815,159.089,159.5067,167249.0
2025-02-04 09:30:00,159.6,160.18,159.16,159.47,83328.0,158.731,159.3078,158.2934,158.6017,83328.0
2025-02-04 10:00:00,159.58,160.67,159.35,160.27,55651.0,158.7111,159.7951,158.4823,159.3973,55651.0
2025-02-04 10:30:00,160.25,160.58,160.13,160.21,49617.0,159.3774,159.7056,159.2581,159.3376,49617.0
2025-02-04 11:00:00,160.21,160.87,160.2,160.78,46030.0,159.3376,159.994,159.3277,159.9045,46030.0
2025-02-04 11:30:00,160.76,160.78,160.34,160.67,40193.0,159.8846,159.9045,159.4669,159.7951,40193.0
2025-02-04 12:00:00,160.65,160.88,160.19,160.23,41096.0,159.7752,160.004,159.3178,159.3575,41096.0
2025-02-04 12:30:00,160.23,160.31,160.08,160.27,31623.0,159.3575,159.4371,159.2083,159.3973,31623.0
2025-02-04 13:00:00,160.25,160.32,159.84,159.87,109490.0,159.3774,159.447,158.9697,158.9995,109490.0
2025-02-04 13:30:00,159.87,160.03,159.52,159.52,54604.0,158.9995,159.1586,158.6514,158.6514,54604.0
2025-02-04 14:00:00,159.53,159.88,159.51,159.84,66983.0,158.6613,159.0094,158.6415,158.9697,66983.0
2025-02-04 14:30:00,159.9,159.95,159.68,159.82,87622.0,159.0293,159.0791,158.8105,158.9498,87622.0
2025-02-04 15:00:00,159.82,159.95,159.5,159.54,54988.0,158.9498,159.0791,158.6315,158.6713,54988.0
2025-02-04 15:30:00,159.54,159.79,159.25,159.31,239226.0,158.6713,158.9199,158.3829,158.4425,239226.0
2025-02-05 09:30:00,160.85,161.64,160.05,160.28,145430.0,159.9742,160.7599,159.1785,159.4073,145430.0
2025-02-05 10:00:00,160.37,160.53,159.61,159.85,265617.0,159.4968,159.6559,158.7409,158.9796,265617.0
2025-02-05 10:30:00,159.82,160.01,159.61,159.95,110543.0,158.9498,159.1387,158.7409,159.0791,110543.0
2025-02-05 11:00:00,159.93,160.06,159.73,160.02,94210.0,159.0592,159.1885,158.8603,159.1487,94210.0
2025-02-05 11:30:00,160.03,160.5,160.03,160.28,107236.0,159.1586,159.6261,159.1586,159.4073,107236.0
2025-02-05 12:00:00,160.29,160.35,159.86,160.07,58319.0,159.4172,159.4769,158.9895,159.1984,58319.0
2025-02-05 12:30:00,160.07,160.3,159.94,160.24,56304.0,159.1984,159.4272,159.0691,159.3675,56304.0
2025-02-05 13:00:00,160.2,160.28,159.86,159.98,65956.0,159.3277,159.4073,158.9895,159.1089,65956.0
2025-02-05 13:30:00,159.98,160.27,159.98,160.11,78269.0,159.1089,159.3973,159.1089,159.2382,78269.0
2025-02-05 14:00:00,160.13,160.46,160.08,160.38,85348.0,159.2581,159.5863,159.2083,159.5067,85348.0
2025-02-05 14:30:00,160.35,160.45,160.2,160.2,83989.0,159.4769,159.5763,159.3277,159.3277,83989.0
2025-02-05 15:00:00,160.23,160.5,160.09,160.39,103715.0,159.3575,159.6261,159.2183,159.5167,103715.0
2025-02-05 15:30:00,160.39,160.88,160.38,160.69,374008.0,159.5167,160.004,159.5067,159.815,374008.0
2025-02-06 09:30:00,165.53,168.96,163.99,167.46,439265.0,164.6287,168.04,163.0971,166.5482,439265.0
2025-02-06 10:00:00,167.64,168.37,167.25,167.68,154518.0,166.7272,167.4532,166.3393,166.767,154518.0
2025-02-06 10:30:00,167.67,167.96,167.04,167.78,157311.0,166.757,167.0454,166.1305,166.8664,157311.0
2025-02-06 11:00:00,167.78,168.88,167.64,168.38,113608.0,166.8664,167.9604,166.7272,167.4632,113608.0
2025-02-06 11:30:00,168.38,169.17,168.29,168.8,105643.0,167.4632,168.2489,167.3736,167.8809,105643.0
2025-02-06 12:00:00,168.85,169.75,168.77,168.96,128147.0,167.9306,168.8257,167.851,168.04,128147.0
2025-02-06 12:30:00,168.93,169.12,168.44,168.81,94543.0,168.0102,168.1991,167.5228,167.8908,94543.0
2025-02-06 13:00:00,168.82,169.36,168.65,169.11,142311.0,167.9008,168.4378,167.7317,168.1892,142311.0
2025-02-06 13:30:00,169.1,169.13,167.59,167.6,91146.0,168.1792,168.2091,166.6775,166.6874,91146.0
2025-02-06 14:00:00,167.51,168.0,167.3,167.45,91854.0,166.5979,167.0852,166.389,166.5382,91854.0
2025-02-06 14:30:00,167.45,167.75,167.14,167.67,95065.0,166.5382,166.8366,166.2299,166.757,95065.0
2025-02-06 15:00:00,167.58,168.07,167.29,168.02,121806.0,166.6675,167.1548,166.3791,167.1051,121806.0
2025-02-06 15:30:00,168.03,168.57,167.26,167.68,549597.0,167.1151,167.6521,166.3493,166.767,549597.0
2025-02-07 09:30:00,166.47,167.45,164.14,167.06,287560.0,165.5636,166.5382,163.2462,166.1503,287560.0
2025-02-07 10:00:00,167.07,167.49,166.26,167.08,204347.0,166.1603,166.578,165.3547,166.1702,204347.0
2025-02-07 10:30:00,167.02,167.5,166.49,166.81,223267.0,166.1106,166.5879,165.5834,165.9017,223267.0
2025-02-07 11:00:00,166.73,167.45,166.39,166.64,89562.0,165.8221,166.5382,165.484,165.7326,89562.0
2025-02-07 11:30:00,166.67,167.37,166.62,166.94,91151.0,165.7625,166.4587,165.7127,166.031,91151.0
2025-02-07 12:00:00,166.88,167.27,166.61,167.06,76390.0,165.9713,166.3592,165.7028,166.1503,76390.0
2025-02-07 12:30:00,167.02,167.14,166.78,167.06,72617.0,166.1106,166.2299,165.8719,166.1503,72617.0
2025-02-07 13:00:00,167.04,167.54,167.01,167.42,44960.0,166.1305,166.6277,166.1006,166.5084,44960.0
2025-02-07 13:30:00,167.43,167.73,167.23,167.25,70102.0,166.5183,166.8167,166.3194,166.3393,70102.0
2025-02-07 14:00:00,167.22,167.62,167.15,167.58,80703.0,166.3095,166.7073,166.2399,166.6675,80703.0
2025-02-07 14:30:00,167.58,167.87,167.49,167.54,84661.0,166.6675,166.9559,166.578,166.6277,84661.0
2025-02-07 15:00:00,167.54,167.64,167.38,167.45,95933.0,166.6277,166.7272,166.4686,166.5382,95933.0
2025-02-07 15:30:00,167.47,167.63,166.83,166.86,270366.0,166.5581,166.7172,165.9216,165.9514,270366.0
2025-02-10 09:30:00,167.31,167.5,165.79,166.81,76805.0,166.399,166.5879,164.8873,165.9017,76805.0
2025-02-10 10:00:00,166.87,167.07,166.23,166.34,78778.0,165.9614,166.1603,165.3249,165.4343,78778.0
2025-02-10 10:30:00,166.31,166.46,165.77,166.11,31393.0,165.4044,165.5536,164.8674,165.2055,31393.0
2025-02-10 11:00:00,166.11,166.5,165.93,166.18,33092.0,165.2055,165.5934,165.0265,165.2751,33092.0
2025-02-10 11:30:00,166.19,166.34,165.96,166.29,31321.0,165.2851,165.4343,165.0563,165.3845,31321.0
2025-02-10 12:00:00,166.25,166.5,166.04,166.41,42126.0,165.3448,165.5934,165.1359,165.5039,42126.0
2025-02-10 12:30:00,166.37,166.79,166.37,166.75,30916.0,165.4641,165.8818,165.4641,165.842,30916.0
2025-02-10 13:00:00,166.77,167.3,166.76,167.23,81969.0,165.8619,166.389,165.852,166.3194,81969.0
2025-02-10 13:30:00,167.22,167.69,167.13,167.66,62540.0,166.3095,166.7769,166.22,166.7471,62540.0
2025-02-10 14:00:00,167.64,167.71,167.42,167.44,51109.0,166.7272,166.7968,166.5084,166.5283,51109.0
2025-02-10 14:30:00,167.44,167.61,167.41,167.45,77813.0,166.5283,166.6973,166.4984,166.5382,77813.0
2025-02-10 15:00:00,167.45,167.57,166.93,166.96,129090.0,166.5382,166.6576,166.0211,166.0509,129090.0
2025-02-10 15:30:00,166.95,167.75,166.92,167.14,426980.0,166.0409,166.8366,166.0111,166.2299,426980.0
2025-02-11 09:30:00,166.72,167.07,165.35,165.54,172963.0,165.8122,166.1603,164.4497,164.6386,172963.0
2025-02-11 10:00:00,165.58,165.89,165.1,165.32,86012.0,164.6784,164.9867,164.201,164.4198,86012.0
2025-02-11 10:30:00,165.34,166.24,165.29,165.95,62489.0,164.4397,165.3348,164.39,165.0464,62489.0
2025-02-11 11:00:00,165.99,166.19,165.48,165.48,53126.0,165.0862,165.2851,164.5789,164.5789,53126.0
2025-02-11 11:30:00,165.53,165.61,165.34,165.61,54382.0,164.6287,164.7082,164.4397,164.7082,54382.0
2025-02-11 12:00:00,165.59,165.69,165.4,165.44,38080.0,164.6883,164.7878,164.4994,164.5392,38080.0
2025-02-11 12:30:00,165.44,165.56,165.2,165.56,38357.0,164.5392,164.6585,164.3005,164.6585,38357.0
2025-02-11 13:00:00,165.53,165.81,165.41,165.76,35658.0,164.6287,164.9071,164.5093,164.8574,35658.0
2025-02-11 13:30:00,165.77,166.17,165.77,166.16,36990.0,164.8674,165.2652,164.8674,165.2552,36990.0
2025-02-11 14:00:00,166.16,166.57,166.13,166.56,46932.0,165.2552,165.663,165.2254,165.6531,46932.0
2025-02-11 14:30:00,166.55,167.07,166.52,166.55,53605.0,165.6431,166.1603,165.6133,165.6431,53605.0
2025-02-11 15:00:00,166.56,166.85,166.51,166.75,74098.0,165.6531,165.9415,165.6033,165.842,74098.0
2025-02-11 15:30:00,166.75,167.04,166.73,166.95,255395.0,165.842,166.1305,165.8221,166.0409,255395.0
2025-02-12 09:30:00,165.76,166.0,164.33,165.43,203607.0,164.8574,165.0961,163.4352,164.5292,203607.0
2025-02-12 10:00:00,165.42,165.85,165.0,165.3,72556.0,164.5193,164.9469,164.1016,164.3999,72556.0
2025-02-12 10:30:00,165.3,165.46,165.01,165.34,96929.0,164.3999,164.5591,164.1115,164.4397,96929.0
2025-02-12 11:00:00,165.32,165.43,164.96,165.05,64322.0,164.4198,164.5292,164.0618,164.1513,64322.0
2025-02-12 11:30:00,164.99,165.81,164.89,165.77,89514.0,164.0916,164.9071,163.9922,164.8674,89514.0
2025-02-12 12:00:00,165.72,165.87,165.41,165.54,76035.0,164.8176,164.9668,164.5093,164.6386,76035.0
2025-02-12 12:30:00,165.49,166.22,165.47,166.21,139185.0,164.5889,165.3149,164.569,165.305,139185.0
2025-02-12 13:00:00,166.16,166.41,166.1,166.12,31474.0,165.2552,165.5039,165.1956,165.2155,31474.0
2025-02-12 13:30:00,166.15,166.49,166.06,166.41,57133.0,165.2453,165.5834,165.1558,165.5039,57133.0
2025-02-12 14:00:00,166.35,166.53,166.14,166.5,56337.0,165.4442,165.6232,165.2354,165.5934,56337.0
2025-02-12 14:30:00,166.5,166.75,166.31,166.63,61536.0,165.5934,165.842,165.4044,165.7227,61536.0
2025-02-12 15:00:00,166.65,166.86,166.48,166.52,67357.0,165.7426,165.9514,165.5735,165.6133,67357.0
2025-02-12 15:30:00,166.55,166.64,166.06,166.56,192415.0,165.6431,165.7326,165.1558,165.6531,192415.0
2025-02-13 09:30:00,167.37,168.2,167.02,167.61,96716.0,166.4587,167.2841,166.1106,166.6973,96716.0
2025-02-13 10:00:00,167.7,168.37,167.67,167.99,45353.0,166.7869,167.4532,166.757,167.0753,45353.0
2025-02-13 10:30:00,167.92,168.11,167.7,167.97,44805.0,167.0057,167.1946,166.7869,167.0554,44805.0
2025-02-13 11:00:00,167.97,168.33,167.96,168.03,55923.0,167.0554,167.4134,167.0454,167.1151,55923.0
2025-02-13 11:30:00,168.03,168.07,167.68,167.9,35978.0,167.1151,167.1548,166.767,166.9858,35978.0
2025-02-13 12:00:00,167.9,167.98,167.72,167.86,51436.0,166.9858,167.0653,166.8067,166.946,51436.0
2025-02-13 12:30:00,167.86,168.14,167.83,167.88,50930.0,166.946,167.2245,166.9161,166.9659,50930.0
2025-02-13 13:00:00,167.88,168.04,167.8,167.91,63402.0,166.9659,167.125,166.8863,166.9957,63402.0
2025-02-13 13:30:00,167.93,168.2,167.84,168.16,64962.0,167.0156,167.2841,166.9261,167.2444,64962.0
2025-02-13 14:00:00,168.21,168.58,168.15,168.44,39514.0,167.2941,167.6621,167.2344,167.5228,39514.0
2025-02-13 14:30:00,168.44,168.75,168.43,168.64,51732.0,167.5228,167.8311,167.5129,167.7217,51732.0
2025-02-13 15:00:00,168.62,168.98,168.62,168.84,72989.0,167.7018,168.0599,167.7018,167.9206,72989.0
2025-02-13 15:30:00,168.84,169.04,168.54,168.6,214331.0,167.9206,168.1196,167.6223,167.682,214331.0
2025-02-14 09:30:00,169.78,169.78,168.49,169.02,122157.0,168.8555,168.8555,167.5726,168.0997,122157.0
2025-02-14 10:00:00,169.21,169.44,168.89,169.18,70769.0,168.2886,168.5174,167.9704,168.2588,70769.0
2025-02-14 10:30:00,169.16,169.39,168.38,168.38,54117.0,168.2389,168.4677,167.4632,167.4632,54117.0
2025-02-14 11:00:00,168.45,168.96,168.44,168.5,33498.0,167.5328,168.04,167.5228,167.5825,33498.0
2025-02-14 11:30:00,168.47,168.6,168.25,168.34,37642.0,167.5527,167.682,167.3339,167.4234,37642.0
2025-02-14 12:00:00,168.36,168.38,167.93,168.18,41575.0,167.4433,167.4632,167.0156,167.2642,41575.0
2025-02-14 12:30:00,168.18,168.26,168.02,168.09,37124.0,167.2642,167.3438,167.1051,167.1747,37124.0
2025-02-14 13:00:00,168.02,168.05,167.67,167.71,21493.0,167.1051,167.135,166.757,166.7968,21493.0
2025-02-14 13:30:00,167.78,168.04,167.75,167.84,27755.0,166.8664,167.125,166.8366,166.9261,27755.0
2025-02-14 14:00:00,167.83,167.83,167.23,167.23,15580.0,166.9161,166.9161,166.3194,166.3194,15580.0
2025-02-14 14:30:00,167.24,167.26,166.96,167.13,25072.0,166.3294,166.3493,166.0509,166.22,25072.0
2025-02-14 15:00:00,167.15,167.17,166.71,166.84,44113.0,166.2399,166.2597,165.8022,165.9315,44113.0
2025-02-14 15:30:00,166.85,167.05,166.68,166.69,135015.0,165.9415,166.1404,165.7724,165.7824,135015.0
2025-02-18 09:30:00,166.84,167.09,165.34,166.07,120235.0,165.9315,166.1802,164.4397,165.1657,120235.0
2025-02-18 10:00:00,166.07,166.71,165.91,166.53,36309.0,165.1657,165.8022,165.0066,165.6232,36309.0
2025-02-18 10:30:00,166.5,166.79,166.42,166.47,41994.0,165.5934,165.8818,165.5138,165.5636,41994.0
2025-02-18 11:00:00,166.45,166.61,165.94,165.94,41198.0,165.5437,165.7028,165.0364,165.0364,41198.0
2025-02-18 11:30:00,165.97,166.02,165.6,165.89,44799.0,165.0663,165.116,164.6983,164.9867,44799.0
2025-02-18 12:00:00,165.89,166.0,165.76,165.96,34910.0,164.9867,165.0961,164.8574,165.0563,34910.0
2025-02-18 12:30:00,165.93,166.08,165.82,165.82,30500.0,165.0265,165.1757,164.9171,164.9171,30500.0
2025-02-18 13:00:00,165.86,166.19,165.84,166.03,38611.0,164.9569,165.2851,164.937,165.126,38611.0
2025-02-18 13:30:00,166.05,166.16,165.91,165.93,59543.0,165.1458,165.2552,165.0066,165.0265,59543.0
2025-02-18 14:00:00,165.95,165.97,165.53,165.68,52060.0,165.0464,165.0663,164.6287,164.7779,52060.0
2025-02-18 14:30:00,165.71,165.76,165.5,165.67,41900.0,164.8077,164.8574,164.5988,164.7679,41900.0
2025-02-18 15:00:00,165.67,165.96,165.57,165.77,76570.0,164.7679,165.0563,164.6685,164.8674,76570.0
2025-02-18 15:30:00,165.76,166.53,165.75,166.5,229959.0,164.8574,165.6232,164.8475,165.5934,229959.0
2025-02-19 09:30:00,166.91,167.09,166.04,166.87,144026.0,166.0012,166.1802,165.1359,165.9614,144026.0
2025-02-19 10:00:00,166.96,167.09,166.45,166.47,55322.0,166.0509,166.1802,165.5437,165.5636,55322.0
2025-02-19 10:30:00,166.34,167.47,166.34,167.34,68883.0,165.4343,166.5581,165.4343,166.4288,68883.0
2025-02-19 11:00:00,167.34,167.39,166.88,166.91,41679.0,166.4288,166.4785,165.9713,166.0012,41679.0
2025-02-19 11:30:00,166.93,167.17,166.87,167.05,38440.0,166.0211,166.2597,165.9614,166.1404,38440.0
2025-02-19 12:00:00,167.04,167.18,166.61,166.63,38300.0,166.1305,166.2697,165.7028,165.7227,38300.0
2025-02-19 12:30:00,166.68,167.37,166.59,167.0,74196.0,165.7724,166.4587,165.6829,166.0907,74196.0
2025-02-19 13:00:00,167.03,167.35,167.02,167.28,74642.0,166.1205,166.4388,166.1106,166.3691,74642.0
2025-02-19 13:30:00,167.28,167.42,167.05,167.17,42275.0,166.3691,166.5084,166.1404,166.2597,42275.0
2025-02-19 14:00:00,167.21,167.57,166.97,167.13,224211.0,166.2995,166.6576,166.0608,166.22,224211.0
2025-02-19 14:30:00,167.12,167.22,167.01,167.11,34737.0,166.21,166.3095,166.1006,166.2001,34737.0
2025-02-19 15:00:00,167.1,167.13,166.73,166.87,89171.0,166.1901,166.22,165.8221,165.9614,89171.0
2025-02-19 15:30:00,166.87,167.0,166.7,166.99,248533.0,165.9614,166.0907,165.7923,166.0807,248533.0
2025-02-20 09:30:00,167.0,167.48,166.37,166.78,136753.0,166.0907,166.5681,165.4641,165.8719,136753.0
2025-02-20 10:00:00,166.77,166.93,166.11,166.4,61551.0,165.8619,166.0211,165.2055,165.4939,61551.0
2025-02-20 10:30:00,166.42,166.66,166.24,166.44,23251.0,165.5138,165.7525,165.3348,165.5337,23251.0
2025-02-20 11:00:00,166.4,166.48,166.08,166.13,36964.0,165.4939,165.5735,165.1757,165.2254,36964.0
2025-02-20 11:30:00,166.09,166.24,165.89,165.89,51611.0,165.1856,165.3348,164.9867,164.9867,51611.0
2025-02-20 12:00:00,165.89,166.48,165.83,166.38,56812.0,164.9867,165.5735,164.927,165.474,56812.0
2025-02-20 12:30:00,166.35,166.46,166.2,166.28,28170.0,165.4442,165.5536,165.295,165.3746,28170.0
2025-02-20 13:00:00,166.26,166.34,166.11,166.2,21465.0,165.3547,165.4343,165.2055,165.295,21465.0
2025-02-20 13:30:00,166.2,166.54,166.17,166.28,39610.0,165.295,165.6332,165.2652,165.3746,39610.0
2025-02-20 14:00:00,166.32,166.74,166.32,166.71,34013.0,165.4144,165.8321,165.4144,165.8022,34013.0
2025-02-20 14:30:00,166.71,167.0,166.66,166.93,32397.0,165.8022,166.0907,165.7525,166.0211,32397.0
2025-02-20 15:00:00,166.92,167.28,166.89,167.12,68428.0,166.0111,166.3691,165.9813,166.21,68428.0
2025-02-20 15:30:00,167.12,167.28,166.79,166.82,204450.0,166.21,166.3691,165.8818,165.9116,204450.0
2025-02-21 09:30:00,166.73,167.12,166.35,166.81,154213.0,165.8221,166.21,165.4442,165.9017,154213.0
2025-02-21 10:00:00,166.75,166.82,166.34,166.53,42005.0,165.842,165.9116,165.4343,165.6232,42005.0
2025-02-21 10:30:00,166.58,167.64,166.58,167.63,64170.0,165.673,166.7272,165.673,166.7172,64170.0
2025-02-21 11:00:00,167.63,168.05,167.4,167.94,57073.0,166.7172,167.135,166.4885,167.0256,57073.0
2025-02-21 11:30:00,167.88,167.94,167.58,167.82,58193.0,166.9659,167.0256,166.6675,166.9062,58193.0
2025-02-21 12:00:00,167.82,168.01,167.68,167.8,60320.0,166.9062,167.0952,166.767,166.8863,60320.0
2025-02-21 12:30:00,167.8,168.0,167.58,167.68,82704.0,166.8863,167.0852,166.6675,166.767,82704.0
2025-02-21 13:00:00,167.67,167.79,167.39,167.47,86284.0,166.757,166.8764,166.4785,166.5581,86284.0
2025-02-21 13:30:00,167.47,167.73,167.25,167.53,84102.0,166.5581,166.8167,166.3393,166.6178,84102.0
2025-02-21 14:00:00,167.56,167.93,167.29,167.36,90092.0,166.6476,167.0156,166.3791,166.4487,90092.0
2025-02-21 14:30:00,167.42,167.77,167.39,167.67,87361.0,166.5084,166.8565,166.4785,166.757,87361.0
2025-02-21 15:00:00,167.68,168.29,167.54,168.2,187145.0,166.767,167.3736,166.6277,167.2841,187145.0
2025-02-21 15:30:00,168.23,168.49,167.84,167.89,357953.0,167.314,167.5726,166.9261,166.9758,357953.0
2025-02-24 09:30:00,168.42,169.0,168.13,168.66,155294.0,167.5029,168.0798,167.2145,167.7416,155294.0
2025-02-24 10:00:00,168.66,168.78,167.65,167.96,207046.0,167.7416,167.861,166.7371,167.0454,207046.0
2025-02-24 10:30:00,168.03,168.23,167.59,167.6,100469.0,167.1151,167.314,166.6775,166.6874,100469.0
2025-02-24 11:00:00,167.64,168.34,167.29,168.3,63269.0,166.7272,167.4234,166.3791,167.3836,63269.0
2025-02-24 11:30:00,168.3,168.95,168.04,168.89,84704.0,167.3836,168.0301,167.125,167.9704,84704.0
2025-02-24 12:00:00,168.92,169.19,168.72,168.94,64082.0,168.0002,168.2687,167.8013,168.0201,64082.0
2025-02-24 12:30:00,168.93,169.39,168.89,169.08,79513.0,168.0102,168.4677,167.9704,168.1593,79513.0
2025-02-24 13:00:00,169.08,169.32,168.89,169.25,140445.0,168.1593,168.398,167.9704,168.3284,140445.0
2025-02-24 13:30:00,169.24,169.64,169.22,169.57,93447.0,168.3185,168.7163,168.2986,168.6467,93447.0
2025-02-24 14:00:00,169.56,169.83,169.54,169.83,225845.0,168.6367,168.9053,168.6168,168.9053,225845.0
2025-02-24 14:30:00,169.81,169.89,168.98,169.07,248207.0,168.8854,168.9649,168.0599,168.1494,248207.0
2025-02-24 15:00:00,169.06,169.46,168.76,168.8,142629.0,168.1395,168.5373,167.8411,167.8809,142629.0
2025-02-24 15:30:00,168.81,169.18,168.38,168.43,380853.0,167.8908,168.2588,167.4632,167.5129,380853.0
2025-02-25 09:30:00,169.14,170.91,168.95,170.62,150307.0,168.219,169.9794,168.0301,169.691,150307.0
2025-02-25 10:00:00,170.51,171.0,169.78,170.52,169597.0,169.5816,170.0689,168.8555,169.5915,169597.0
2025-02-25 10:30:00,170.51,171.5,170.32,170.89,199421.0,169.5816,170.5662,169.3926,169.9595,199421.0
2025-02-25 11:00:00,170.82,170.88,169.83,169.87,134290.0,169.8899,169.9495,168.9053,168.945,134290.0
2025-02-25 11:30:00,169.81,170.45,169.33,170.32,113990.0,168.8854,169.5219,168.408,169.3926,113990.0
2025-02-25 12:00:00,170.33,170.39,169.83,170.1,106471.0,169.4025,169.4622,168.9053,169.1738,106471.0
2025-02-25 12:30:00,170.1,170.58,170.1,170.58,81037.0,169.1738,169.6512,169.1738,169.6512,81037.0
2025-02-25 13:00:00,170.57,170.88,170.49,170.53,79600.0,169.6412,169.9495,169.5617,169.6014,79600.0
2025-02-25 13:30:00,170.53,171.13,170.52,171.06,103001.0,169.6014,170.1982,169.5915,170.1286,103001.0
2025-02-25 14:00:00,171.06,171.27,170.92,170.93,122715.0,170.1286,170.3374,169.9893,169.9993,122715.0
2025-02-25 14:30:00,170.98,171.61,170.91,171.46,136998.0,170.049,170.6756,169.9794,170.5264,136998.0
2025-02-25 15:00:00,171.44,171.59,171.17,171.52,98564.0,170.5065,170.6557,170.238,170.5861,98564.0
2025-02-25 15:30:00,171.54,171.61,171.02,171.21,418486.0,170.6059,170.6756,170.0888,170.2777,418486.0
2025-02-26 09:30:00,170.57,171.32,170.15,171.15,139120.0,169.6412,170.3871,169.2235,170.2181,139120.0
2025-02-26 10:00:00,171.14,172.21,171.14,172.16,90776.0,170.2081,171.2723,170.2081,171.2226,90776.0
2025-02-26 10:30:00,172.16,172.63,172.02,172.36,102826.0,171.2226,171.69,171.0833,171.4215,102826.0
2025-02-26 11:00:00,172.39,172.56,171.75,171.76,109350.0,171.4513,171.6204,170.8148,170.8248,109350.0
2025-02-26 11:30:00,171.76,172.1,171.57,171.65,62359.0,170.8248,171.1629,170.6358,170.7153,62359.0
2025-02-26 12:00:00,171.65,171.94,171.38,171.89,60550.0,170.7153,171.0038,170.4468,170.954,60550.0
2025-02-26 12:30:00,171.93,171.99,171.17,171.19,44184.0,170.9938,171.0535,170.238,170.2579,44184.0
2025-02-26 13:00:00,171.24,171.5,171.16,171.2,81514.0,170.3076,170.5662,170.228,170.2678,81514.0
2025-02-26 13:30:00,171.2,171.35,170.78,171.0,75787.0,170.2678,170.417,169.8501,170.0689,75787.0
2025-02-26 14:00:00,171.02,171.2,170.87,171.13,78344.0,170.0888,170.2678,169.9396,170.1982,78344.0
2025-02-26 14:30:00,171.13,171.53,171.09,171.14,72035.0,170.1982,170.596,170.1584,170.2081,72035.0
2025-02-26 15:00:00,171.17,171.59,171.14,171.25,86413.0,170.238,170.6557,170.2081,170.3175,86413.0
2025-02-26 15:30:00,171.25,171.6,170.6,171.15,414748.0,170.3175,170.6656,169.6711,170.2181,414748.0
2025-02-27 09:30:00,171.17,173.52,171.11,172.49,125164.0,170.238,172.5752,170.1783,171.5508,125164.0
2025-02-27 10:00:00,172.59,173.36,172.37,173.02,115169.0,171.6502,172.416,171.4314,172.0779,115169.0
2025-02-27 10:30:00,173.07,173.36,172.84,173.0,72215.0,172.1276,172.416,171.8989,172.058,72215.0
2025-02-27 11:00:00,173.0,173.44,172.92,173.0,77645.0,172.058,172.4956,171.9784,172.058,77645.0
2025-02-27 11:30:00,172.99,173.05,172.51,172.71,61086.0,172.0481,172.1077,171.5707,171.7696,61086.0
2025-02-27 12:00:00,172.72,172.75,171.9,172.71,59064.0,171.7795,171.8094,170.964,171.7696,59064.0
2025-02-27 12:30:00,172.84,173.0,172.46,172.7,49409.0,171.8989,172.058,171.5209,171.7596,49409.0
2025-02-27 13:00:00,172.77,172.9,172.65,172.72,82535.0,171.8293,171.9585,171.7099,171.7795,82535.0
2025-02-27 13:30:00,172.72,173.01,172.62,172.68,75746.0,171.7795,172.0679,171.6801,171.7397,75746.0
2025-02-27 14:00:00,172.64,172.64,172.2,172.22,53574.0,171.7,171.7,171.2624,171.2822,53574.0
2025-02-27 14:30:00,172.22,172.22,171.3,171.38,135235.0,171.2822,171.2822,170.3673,170.4468,135235.0
2025-02-27 15:00:00,171.38,171.38,170.65,170.67,95273.0,170.4468,170.4468,169.7208,169.7407,95273.0
2025-02-27 15:30:00,170.7,171.01,170.38,170.86,390463.0,169.7705,170.0788,169.4523,169.9297,390463.0
2025-02-28 09:30:00,170.95,172.24,170.66,171.93,165059.0,170.0192,171.3021,169.7307,170.9938,165059.0
2025-02-28 10:00:00,171.92,172.12,171.46,171.63,64522.0,170.9839,171.1828,170.5264,170.6955,64522.0
2025-02-28 10:30:00,171.59,171.64,171.08,171.39,68945.0,170.6557,170.7054,170.1485,170.4568,68945.0
2025-02-28 11:00:00,171.38,171.54,171.12,171.16,56106.0,170.4468,170.6059,170.1882,170.228,56106.0
2025-02-28 11:30:00,171.07,171.75,171.03,171.72,54910.0,170.1385,170.8148,170.0987,170.785,54910.0
2025-02-28 12:00:00,171.65,171.74,171.35,171.36,58165.0,170.7153,170.8049,170.417,170.4269,58165.0
2025-02-28 12:30:00,171.42,171.5,171.21,171.32,47616.0,170.4866,170.5662,170.2777,170.3871,47616.0
2025-02-28 13:00:00,171.24,171.47,170.99,171.4,53631.0,170.3076,170.5363,170.0589,170.4667,53631.0
2025-02-28 13:30:00,171.42,171.91,171.33,171.53,99889.0,170.4866,170.9739,170.3971,170.596,99889.0
2025-02-28 14:00:00,171.53,171.72,171.33,171.72,88638.0,170.596,170.785,170.3971,170.785,88638.0
2025-02-28 14:30:00,171.69,172.42,171.64,172.2,74026.0,170.7551,171.4812,170.7054,171.2624,74026.0
2025-02-28 15:00:00,172.23,172.62,172.23,172.58,140360.0,171.2922,171.6801,171.2922,171.6403,140360.0
2025-02-28 15:30:00,172.57,173.54,172.17,173.24,641104.0,171.6303,172.5951,171.2325,172.2967,641104.0
2025-03-03 09:30:00,172.91,173.97,172.76,173.61,192229.0,171.9685,173.0227,171.8193,172.6647,192229.0
2025-03-03 10:00:00,173.54,174.59,173.02,174.51,158596.0,172.5951,173.6393,172.0779,173.5598,158596.0
2025-03-03 10:30:00,174.5,174.89,174.21,174.37,143001.0,173.5498,173.9377,173.2614,173.4205,143001.0
2025-03-03 11:00:00,174.41,175.41,174.33,174.34,285472.0,173.4603,174.4549,173.3808,173.3907,285472.0
2025-03-03 11:30:00,174.33,174.57,174.14,174.36,90808.0,173.3808,173.6194,173.1918,173.4106,90808.0
2025-03-03 12:00:00,174.33,175.12,174.24,174.96,98833.0,173.3808,174.1665,173.2912,174.0073,98833.0
2025-03-03 12:30:00,174.96,175.28,174.34,174.61,172543.0,174.0073,174.3256,173.3907,173.6592,172543.0
2025-03-03 13:00:00,174.61,174.72,174.02,174.09,75499.0,173.6592,173.7686,173.0724,173.1421,75499.0
2025-03-03 13:30:00,174.09,174.33,173.82,174.05,75905.0,173.1421,173.3808,172.8735,173.1023,75905.0
2025-03-03 14:00:00,174.0,174.28,173.98,174.02,72872.0,173.0526,173.331,173.0327,173.0724,72872.0
2025-03-03 14:30:00,174.01,174.31,173.44,173.45,111282.0,173.0625,173.3609,172.4956,172.5055,111282.0
2025-03-03 15:00:00,173.44,173.44,172.52,172.55,147927.0,172.4956,172.4956,171.5806,171.6104,147927.0
2025-03-03 15:30:00,172.57,173.26,172.33,173.23,376538.0,171.6303,172.3166,171.3916,172.2867,376538.0
2025-03-04 09:30:00,173.18,174.16,172.28,172.29,219510.0,172.237,173.2117,171.3419,171.3519,219510.0
2025-03-04 10:00:00,172.28,172.7,171.42,172.05,138022.0,171.3419,171.7596,170.4866,171.1132,138022.0
2025-03-04 10:30:00,172.05,172.09,171.2,171.24,91236.0,171.1132,171.153,170.2678,170.3076,91236.0
2025-03-04 11:00:00,171.37,172.54,171.0,171.2,80415.0,170.4369,171.6005,170.0689,170.2678,80415.0
2025-03-04 11:30:00,171.2,171.81,170.96,171.67,66253.0,170.2678,170.8745,170.0291,170.7352,66253.0
2025-03-04 12:00:00,171.74,172.06,171.37,171.87,52391.0,170.8049,171.1231,170.4369,170.9342,52391.0
2025-03-04 12:30:00,171.84,172.02,171.2,171.3,61940.0,170.9043,171.0833,170.2678,170.3673,61940.0
2025-03-04 13:00:00,171.3,171.88,171.05,171.14,43521.0,170.3673,170.9441,170.1186,170.2081,43521.0
2025-03-04 13:30:00,171.14,172.05,170.99,171.88,77446.0,170.2081,171.1132,170.0589,170.9441,77446.0
2025-03-04 14:00:00,171.81,172.45,171.8,171.88,60231.0,170.8745,171.511,170.8645,170.9441,60231.0
2025-03-04 14:30:00,171.88,172.25,171.65,172.15,75197.0,170.9441,171.3121,170.7153,171.2126,75197.0
2025-03-04 15:00:00,172.15,172.4,171.86,171.89,107140.0,171.2126,171.4613,170.9242,170.954,107140.0
2025-03-04 15:30:00,171.87,171.88,169.72,169.85,308558.0,170.9342,170.9441,168.7959,168.9252,308558.0
2025-03-05 09:30:00,170.0,170.64,169.35,169.57,151942.0,169.0743,169.7108,168.4279,168.6467,151942.0
2025-03-05 10:00:00,169.49,170.37,169.49,169.64,189049.0,168.5671,169.4423,168.5671,168.7163,189049.0
2025-03-05 10:30:00,169.57,170.26,169.49,170.21,256093.0,168.6467,169.3329,168.5671,169.2832,256093.0
2025-03-05 11:00:00,170.17,170.17,169.68,169.88,77566.0,169.2434,169.2434,168.7561,168.955,77566.0
2025-03-05 11:30:00,169.8,170.17,169.63,170.06,63004.0,168.8754,169.2434,168.7063,169.134,63004.0
2025-03-05 12:00:00,169.98,170.52,169.89,170.47,104736.0,169.0544,169.5915,168.9649,169.5418,104736.0
2025-03-05 12:30:00,170.51,170.96,170.36,170.89,212565.0,169.5816,170.0291,169.4324,169.9595,212565.0
2025-03-05 13:00:00,170.94,170.97,170.37,170.63,118133.0,170.0092,170.0391,169.4423,169.7009,118133.0
2025-03-05 13:30:00,170.64,171.06,170.4,171.05,128467.0,169.7108,170.1286,169.4722,170.1186,128467.0
2025-03-05 14:00:00,171.03,171.76,170.94,171.62,110552.0,170.0987,170.8248,170.0092,170.6855,110552.0
2025-03-05 14:30:00,171.63,171.87,171.46,171.55,66991.0,170.6955,170.9342,170.5264,170.6159,66991.0
2025-03-05 15:00:00,171.63,171.96,171.36,171.69,74967.0,170.6955,171.0237,170.4269,170.7551,74967.0
2025-03-05 15:30:00,171.65,171.95,171.08,171.64,267576.0,170.7153,171.0137,170.1485,170.7054,267576.0
2025-03-06 09:30:00,169.8,170.0,168.27,169.42,117813.0,168.8754,169.0743,167.3538,168.4975,117813.0
2025-03-06 10:00:00,169.4,170.04,169.04,170.0,79991.0,168.4776,169.1141,168.1196,169.0743,79991.0
2025-03-06 10:30:00,169.96,170.63,169.88,170.31,53848.0,169.0346,169.7009,168.955,169.3826,53848.0
2025-03-06 11:00:00,170.31,170.99,170.3,170.71,155256.0,169.3826,170.0589,169.3727,169.7805,155256.0
2025-03-06 11:30:00,170.78,171.01,169.86,169.9,178303.0,169.8501,170.0788,168.9351,168.9749,178303.0
2025-03-06 12:00:00,169.92,170.07,169.48,169.54,130429.0,168.9948,169.144,168.5572,168.6168,130429.0
2025-03-06 12:30:00,169.51,169.67,168.88,169.26,85355.0,168.587,168.7461,167.9604,168.3384,85355.0
2025-03-06 13:00:00,169.25,169.84,169.22,169.49,74700.0,168.3284,168.9152,168.2986,168.5671,74700.0
2025-03-06 13:30:00,169.47,169.52,168.9,169.1,50875.0,168.5472,168.5969,167.9803,168.1792,50875.0
2025-03-06 14:00:00,169.09,169.22,168.77,168.95,45865.0,168.1693,168.2986,167.851,168.0301,45865.0
2025-03-06 14:30:00,168.95,170.03,168.83,169.3,54973.0,168.0301,169.1042,167.9107,168.3781,54973.0
2025-03-06 15:00:00,169.3,169.88,169.21,169.86,112456.0,168.3781,168.955,168.2886,168.9351,112456.0
2025-03-06 15:30:00,169.86,170.21,169.5,169.67,311841.0,168.9351,169.2832,168.5771,168.7461,311841.0
2025-03-07 09:30:00,169.35,170.65,169.19,170.01,136402.0,168.4279,169.7208,168.2687,169.0843,136402.0
2025-03-07 10:00:00,170.04,170.2,168.91,169.47,71333.0,169.1141,169.2732,167.9903,168.5472,71333.0
2025-03-07 10:30:00,169.42,169.47,168.18,168.74,48363.0,168.4975,168.5472,167.2642,167.8212,48363.0
2025-03-07 11:00:00,168.64,168.91,167.79,167.88,88125.0,167.7217,167.9903,166.8764,166.9659,88125.0
2025-03-07 11:30:00,167.93,168.39,167.91,168.28,83481.0,167.0156,167.4731,166.9957,167.3637,83481.0
2025-03-07 12:00:00,168.31,168.65,167.6,168.39,78728.0,167.3935,167.7317,166.6874,167.4731,78728.0
2025-03-07 12:30:00,168.38,169.68,168.3,169.27,57730.0,167.4632,168.7561,167.3836,168.3483,57730.0
2025-03-07 13:00:00,169.27,169.95,169.08,169.67,53049.0,168.3483,169.0246,168.1593,168.7461,53049.0
2025-03-07 13:30:00,169.64,170.47,169.47,170.33,197188.0,168.7163,169.5418,168.5472,169.4025,197188.0
2025-03-07 14:00:00,170.33,170.75,170.25,170.51,97526.0,169.4025,169.8202,169.323,169.5816,97526.0
2025-03-07 14:30:00,170.51,170.58,170.01,170.18,58924.0,169.5816,169.6512,169.0843,169.2534,58924.0
2025-03-07 15:00:00,170.2,170.65,170.12,170.49,63146.0,169.2732,169.7208,169.1937,169.5617,63146.0
2025-03-07 15:30:00,170.45,170.68,169.59,170.25,256548.0,169.5219,169.7506,168.6666,169.323,256548.0
2025-03-10 09:30:00,169.93,170.95,168.66,170.18,164781.0,169.0047,170.0192,167.7416,169.2534,164781.0
2025-03-10 10:00:00,169.98,170.46,169.73,170.31,119229.0,169.0544,169.5318,168.8058,169.3826,119229.0
2025-03-10 10:30:00,170.3,171.29,170.2,171.25,98642.0,169.3727,170.3573,169.2732,170.3175,98642.0
2025-03-10 11:00:00,171.21,171.55,170.82,170.97,142090.0,170.2777,170.6159,169.8899,170.0391,142090.0
2025-03-10 11:30:00,170.93,171.22,170.16,170.44,141927.0,169.9993,170.2877,169.2335,169.5119,141927.0
2025-03-10 12:00:00,170.45,170.67,169.89,170.23,137198.0,169.5219,169.7407,168.9649,169.3031,137198.0
2025-03-10 12:30:00,170.23,170.57,169.91,170.04,130344.0,169.3031,169.6412,168.9848,169.1141,130344.0
2025-03-10 13:00:00,170.02,170.25,169.85,170.06,141016.0,169.0942,169.323,168.9252,169.134,141016.0
2025-03-10 13:30:00,170.07,170.17,169.13,169.14,124148.0,169.144,169.2434,168.2091,168.219,124148.0
2025-03-10 14:00:00,169.23,169.29,168.68,168.8,118539.0,168.3085,168.3682,167.7615,167.8809,118539.0
2025-03-10 14:30:00,168.75,169.09,168.31,168.31,77855.0,167.8311,168.1693,167.3935,167.3935,77855.0
2025-03-10 15:00:00,168.36,169.22,167.67,168.91,131053.0,167.4433,168.2986,166.757,167.9903,131053.0
2025-03-10 15:30:00,168.9,169.58,168.84,169.24,443913.0,167.9803,168.6566,167.9206,168.3185,443913.0
2025-03-11 09:30:00,169.04,170.0,168.71,168.85,146226.0,168.1196,169.0743,167.7914,167.9306,146226.0
2025-03-11 10:00:00,168.75,169.39,168.39,169.0,82466.0,167.8311,168.4677,167.4731,168.0798,82466.0
2025-03-11 10:30:00,169.1,169.31,168.65,168.8,80428.0,168.1792,168.3881,167.7317,167.8809,80428.0
2025-03-11 11:00:00,168.72,169.91,168.57,169.31,86048.0,167.8013,168.9848,167.6521,168.3881,86048.0
2025-03-11 11:30:00,169.23,169.76,169.13,169.22,87739.0,168.3085,168.8356,168.2091,168.2986,87739.0
2025-03-11 12:00:00,169.22,169.28,168.74,169.15,87375.0,168.2986,168.3583,167.8212,168.229,87375.0
2025-03-11 12:30:00,169.15,169.3,168.45,168.56,51615.0,168.229,168.3781,167.5328,167.6422,51615.0
2025-03-11 13:00:00,168.56,169.21,168.37,168.82,84634.0,167.6422,168.2886,167.4532,167.9008,84634.0
2025-03-11 13:30:00,168.86,169.23,168.78,168.9,162264.0,167.9405,168.3085,167.861,167.9803,162264.0
2025-03-11 14:00:00,168.9,170.02,168.89,169.67,136568.0,167.9803,169.0942,167.9704,168.7461,136568.0
2025-03-11 14:30:00,169.67,170.35,169.36,169.86,178520.0,168.7461,169.4224,168.4378,168.9351,178520.0
2025-03-11 15:00:00,169.82,170.01,168.92,169.01,128114.0,168.8953,169.0843,168.0002,168.0897,128114.0
2025-03-11 15:30:00,169.08,169.35,168.2,168.36,371765.0,168.1593,168.4279,167.2841,167.4433,371765.0
2025-03-12 09:30:00,169.14,169.79,168.17,168.3,161814.0,168.219,168.8655,167.2543,167.3836,161814.0
2025-03-12 10:00:00,168.43,168.43,167.72,168.22,143999.0,167.5129,167.5129,166.8067,167.304,143999.0
2025-03-12 10:30:00,168.22,168.35,167.63,167.77,150689.0,167.304,167.4333,166.7172,166.8565,150689.0
2025-03-12 11:00:00,167.76,168.4,167.62,168.39,122995.0,166.8465,167.483,166.7073,167.4731,122995.0
2025-03-12 11:30:00,168.42,169.06,168.27,168.99,143559.0,167.5029,168.1395,167.3538,168.0698,143559.0
2025-03-12 12:00:00,168.98,169.32,168.81,168.97,136667.0,168.0599,168.398,167.8908,168.0499,136667.0
2025-03-12 12:30:00,168.97,169.41,168.93,169.13,253968.0,168.0499,168.4875,168.0102,168.2091,253968.0
2025-03-12 13:00:00,169.17,169.84,169.09,169.84,88091.0,168.2489,168.9152,168.1693,168.9152,88091.0
2025-03-12 13:30:00,169.85,169.94,169.2,169.34,215065.0,168.9252,169.0147,168.2787,168.4179,215065.0
2025-03-12 14:00:00,169.28,169.42,168.99,169.3,193662.0,168.3583,168.4975,168.0698,168.3781,193662.0
2025-03-12 14:30:00,169.31,169.9,169.3,169.71,107098.0,168.3881,168.9749,168.3781,168.7859,107098.0
2025-03-12 15:00:00,169.72,169.72,169.16,169.35,120527.0,168.7959,168.7959,168.2389,168.4279,120527.0
2025-03-12 15:30:00,169.35,169.41,168.84,168.99,456203.0,168.4279,168.4875,167.9206,168.0698,456203.0
2025-03-13 09:30:00,169.08,170.22,168.58,169.88,124869.0,168.1593,169.2931,167.6621,168.955,124869.0
2025-03-13 10:00:00,170.02,171.07,169.87,170.52,145280.0,169.0942,170.1385,168.945,169.5915,145280.0
2025-03-13 10:30:00,170.51,170.83,170.23,170.42,60244.0,169.5816,169.8998,169.3031,169.492,60244.0
2025-03-13 11:00:00,170.47,170.5,170.07,170.18,50082.0,169.5418,169.5716,169.144,169.2534,50082.0
2025-03-13 11:30:00,170.12,170.31,169.64,169.67,51565.0,169.1937,169.3826,168.7163,168.7461,51565.0
2025-03-13 12:00:00,169.77,170.0,169.49,169.56,57057.0,168.8456,169.0743,168.5671,168.6367,57057.0
2025-03-13 12:30:00,169.56,169.92,169.1,169.78,101960.0,168.6367,168.9948,168.1792,168.8555,101960.0
2025-03-13 13:00:00,169.85,170.04,169.52,169.63,45013.0,168.9252,169.1141,168.5969,168.7063,45013.0
2025-03-13 13:30:00,169.56,169.62,169.21,169.44,73633.0,168.6367,168.6964,168.2886,168.5174,73633.0
2025-03-13 14:00:00,169.38,169.82,169.32,169.53,98111.0,168.4577,168.8953,168.398,168.6069,98111.0
2025-03-13 14:30:00,169.52,169.91,169.46,169.62,92513.0,168.5969,168.9848,168.5373,168.6964,92513.0
2025-03-13 15:00:00,169.66,169.72,169.15,169.28,105965.0,168.7362,168.7959,168.229,168.3583,105965.0
2025-03-13 15:30:00,169.3,169.61,168.9,169.13,370348.0,168.3781,168.6865,167.9803,168.2091,370348.0
2025-03-14 09:30:00,169.88,170.48,168.87,170.08,177359.0,168.955,169.5517,167.9505,169.1539,177359.0
2025-03-14 10:00:00,170.01,170.74,169.19,170.34,80883.0,169.0843,169.8103,168.2687,169.4125,80883.0
2025-03-14 10:30:00,170.42,170.51,170.07,170.51,52554.0,169.492,169.5816,169.144,169.5816,52554.0
2025-03-14 11:00:00,170.61,171.37,170.35,171.09,97098.0,169.681,170.4369,169.4224,170.1584,97098.0
2025-03-14 11:30:00,171.1,171.45,170.86,171.27,70740.0,170.1683,170.5164,169.9297,170.3374,70740.0
2025-03-14 12:00:00,171.32,171.4,170.71,170.75,45685.0,170.3871,170.4667,169.7805,169.8202,45685.0
2025-03-14 12:30:00,170.78,170.89,170.39,170.88,146781.0,169.8501,169.9595,169.4622,169.9495,146781.0
2025-03-14 13:00:00,170.81,171.11,170.8,170.96,140431.0,169.8799,170.1783,169.87,170.0291,140431.0
2025-03-14 13:30:00,170.89,170.97,170.24,170.3,52801.0,169.9595,170.0391,169.313,169.3727,52801.0
2025-03-14 14:00:00,170.27,170.64,170.22,170.34,62639.0,169.3429,169.7108,169.2931,169.4125,62639.0
2025-03-14 14:30:00,170.34,170.96,170.33,170.83,99467.0,169.4125,170.0291,169.4025,169.8998,99467.0
2025-03-14 15:00:00,170.8,171.1,170.69,170.7,98201.0,169.87,170.1683,169.7606,169.7705,98201.0
2025-03-14 15:30:00,170.7,171.31,170.52,171.03,301969.0,169.7705,170.3772,169.5915,170.0987,301969.0
2025-03-17 09:30:00,171.39,172.35,170.12,172.01,97532.0,170.9302,171.8876,169.6636,171.5485,97532.0
2025-03-17 10:00:00,171.87,172.78,171.87,172.29,73250.0,171.4089,172.3165,171.4089,171.8278,73250.0
2025-03-17 10:30:00,172.37,172.65,172.25,172.45,46949.0,171.9076,172.1868,171.7879,171.9874,46949.0
2025-03-17 11:00:00,172.44,173.01,172.4,172.85,48717.0,171.9774,172.5459,171.9375,172.3863,48717.0
2025-03-17 11:30:00,172.71,172.8,172.26,172.58,51537.0,172.2467,172.3364,171.7979,172.117,51537.0
2025-03-17 12:00:00,172.63,173.0,172.55,172.83,48798.0,172.1669,172.5359,172.0871,172.3663,48798.0
2025-03-17 12:30:00,172.82,172.96,172.67,172.93,44622.0,172.3564,172.496,172.2068,172.4661,44622.0
2025-03-17 13:00:00,172.84,173.08,172.59,173.05,59010.0,172.3763,172.6157,172.127,172.5857,59010.0
2025-03-17 13:30:00,173.08,173.47,173.05,173.28,79771.0,172.6157,173.0046,172.5857,172.8151,79771.0
2025-03-17 14:00:00,173.27,173.55,173.15,173.24,88760.0,172.8052,173.0844,172.6855,172.7752,88760.0
2025-03-17 14:30:00,173.28,173.52,173.25,173.31,93845.0,172.8151,173.0545,172.7852,172.8451,93845.0
2025-03-17 15:00:00,173.28,173.66,173.19,173.63,137293.0,172.8151,173.1941,172.7254,173.1642,137293.0
2025-03-17 15:30:00,173.6,173.67,172.7,172.81,338473.0,173.1343,173.2041,172.2367,172.3464,338473.0
2025-03-18 09:30:00,173.07,173.74,172.32,173.37,188192.0,172.6057,173.2739,171.8577,172.9049,188192.0
2025-03-18 10:00:00,173.24,173.61,173.0,173.16,183247.0,172.7752,173.1442,172.5359,172.6955,183247.0
2025-03-18 10:30:00,173.16,173.37,172.83,173.13,88891.0,172.6955,172.9049,172.3663,172.6655,88891.0
2025-03-18 11:00:00,173.11,173.15,172.52,172.59,135306.0,172.6456,172.6855,172.0572,172.127,135306.0
2025-03-18 11:30:00,172.53,172.77,172.09,172.14,69550.0,172.0671,172.3065,171.6283,171.6782,69550.0
2025-03-18 12:00:00,172.14,172.51,172.01,172.49,91284.0,171.6782,172.0472,171.5485,172.0273,91284.0
2025-03-18 12:30:00,172.49,172.54,171.95,172.19,89302.0,172.0273,172.0771,171.4887,171.7281,89302.0
2025-03-18 13:00:00,172.19,172.59,172.1,172.36,82282.0,171.7281,172.127,171.6383,171.8976,82282.0
2025-03-18 13:30:00,172.3,172.52,172.28,172.41,49631.0,171.8378,172.0572,171.8178,171.9475,49631.0
2025-03-18 14:00:00,172.41,172.68,172.32,172.32,76927.0,171.9475,172.2167,171.8577,171.8577,76927.0
2025-03-18 14:30:00,172.38,172.68,172.31,172.52,65581.0,171.9175,172.2167,171.8477,172.0572,65581.0
2025-03-18 15:00:00,172.48,172.61,172.22,172.57,88868.0,172.0173,172.1469,171.758,172.107,88868.0
2025-03-18 15:30:00,172.56,172.87,172.19,172.82,323096.0,172.0971,172.4062,171.7281,172.3564,323096.0
2025-03-19 09:30:00,173.16,173.24,172.17,172.93,84445.0,172.6955,172.7752,171.7081,172.4661,84445.0
2025-03-19 10:00:00,172.95,173.49,172.95,173.12,61897.0,172.486,173.0246,172.486,172.6556,61897.0
2025-03-19 10:30:00,173.13,173.36,173.08,173.26,55776.0,172.6655,172.8949,172.6157,172.7952,55776.0
2025-03-19 11:00:00,173.26,173.38,173.06,173.32,58022.0,172.7952,172.9149,172.5957,172.855,58022.0
2025-03-19 11:30:00,173.31,173.79,173.31,173.51,53024.0,172.8451,173.3238,172.8451,173.0445,53024.0
2025-03-19 12:00:00,173.49,173.59,173.29,173.47,62996.0,173.0246,173.1243,172.8251,173.0046,62996.0
2025-03-19 12:30:00,173.47,173.68,173.43,173.63,70056.0,173.0046,173.2141,172.9647,173.1642,70056.0
2025-03-19 13:00:00,173.63,173.73,173.47,173.47,41686.0,173.1642,173.2639,173.0046,173.0046,41686.0
2025-03-19 13:30:00,173.44,173.5,173.13,173.17,43939.0,172.9747,173.0345,172.6655,172.7054,43939.0
2025-03-19 14:00:00,173.09,173.53,172.84,173.25,55375.0,172.6256,173.0645,172.3763,172.7852,55375.0
2025-03-19 14:30:00,173.32,173.75,173.28,173.59,126514.0,172.855,173.2839,172.8151,173.1243,126514.0
2025-03-19 15:00:00,173.55,174.16,173.52,173.96,119983.0,173.0844,173.6928,173.0545,173.4933,119983.0
2025-03-19 15:30:00,173.92,174.52,173.52,173.7,368645.0,173.4534,174.0518,173.0545,173.234,368645.0
2025-03-20 09:30:00,173.13,174.48,173.01,174.3,109134.0,172.6655,174.0119,172.5459,173.8324,109134.0
2025-03-20 10:00:00,174.42,175.0,174.19,174.86,52090.0,173.9521,174.5305,173.7227,174.3909,52090.0
2025-03-20 10:30:00,174.96,175.34,174.86,175.28,75916.0,174.4906,174.8696,174.3909,174.8098,75916.0
2025-03-20 11:00:00,175.32,175.32,174.9,175.12,107095.0,174.8497,174.8497,174.4308,174.6502,107095.0
2025-03-20 11:30:00,175.09,175.67,175.04,175.21,104978.0,174.6203,175.1987,174.5704,174.74,104978.0
2025-03-20 12:00:00,175.25,175.6,175.15,175.2,67061.0,174.7798,175.1289,174.6801,174.73,67061.0
2025-03-20 12:30:00,175.19,175.39,175.12,175.21,52188.0,174.72,174.9195,174.6502,174.74,52188.0
2025-03-20 13:00:00,175.23,175.74,175.07,175.25,96106.0,174.7599,175.2685,174.6003,174.7798,96106.0
2025-03-20 13:30:00,175.27,175.72,175.25,175.34,73490.0,174.7998,175.2486,174.7798,174.8696,73490.0
2025-03-20 14:00:00,175.34,175.56,175.18,175.19,41764.0,174.8696,175.089,174.71,174.72,41764.0
2025-03-20 14:30:00,175.21,175.84,175.11,175.56,78826.0,174.74,175.3683,174.6402,175.089,78826.0
2025-03-20 15:00:00,175.55,175.9,175.39,175.4,76277.0,175.079,175.4281,174.9195,174.9294,76277.0
2025-03-20 15:30:00,175.4,175.81,175.37,175.58,307744.0,174.9294,175.3383,174.8995,175.109,307744.0
2025-03-21 09:30:00,175.67,175.99,174.34,175.0,840721.0,175.1987,175.5179,173.8723,174.5305,840721.0
2025-03-21 10:00:00,175.0,175.01,173.83,174.51,90163.0,174.5305,174.5405,173.3637,174.0418,90163.0
2025-03-21 10:30:00,174.49,174.67,174.15,174.38,86337.0,174.0219,174.2014,173.6828,173.9122,86337.0
2025-03-21 11:00:00,174.37,174.37,173.73,173.94,70578.0,173.9022,173.9022,173.2639,173.4734,70578.0
2025-03-21 11:30:00,173.94,173.99,173.1,173.44,91106.0,173.4734,173.5232,172.6356,172.9747,91106.0
2025-03-21 12:00:00,173.46,174.36,173.39,174.28,90315.0,172.9946,173.8922,172.9248,173.8124,90315.0
2025-03-21 12:30:00,174.28,174.66,174.18,174.63,71688.0,173.8124,174.1914,173.7127,174.1615,71688.0
2025-03-21 13:00:00,174.58,174.58,173.9,173.95,75009.0,174.1116,174.1116,173.4335,173.4833,75009.0
2025-03-21 13:30:00,173.91,174.29,173.66,174.04,75888.0,173.4434,173.8224,173.1941,173.5731,75888.0
2025-03-21 14:00:00,174.03,174.09,173.51,173.65,88179.0,173.5631,173.623,173.0445,173.1841,88179.0
2025-03-21 14:30:00,173.62,174.04,173.57,173.91,97637.0,173.1542,173.5731,173.1044,173.4434,97637.0
2025-03-21 15:00:00,173.86,174.58,173.74,174.52,148429.0,173.3936,174.1116,173.2739,174.0518,148429.0
2025-03-21 15:30:00,174.55,174.87,174.02,174.4,547111.0,174.0817,174.4009,173.5531,173.9321,547111.0
2025-03-24 09:30:00,174.32,175.49,174.16,174.49,113444.0,173.8523,175.0192,173.6928,174.0219,113444.0
2025-03-24 10:00:00,174.56,175.17,174.4,174.89,113685.0,174.0917,174.7001,173.9321,174.4208,113685.0
2025-03-24 10:30:00,174.87,175.36,174.79,175.25,138240.0,174.4009,174.8896,174.3211,174.7798,138240.0
2025-03-24 11:00:00,175.25,175.76,175.11,175.76,187981.0,174.7798,175.2885,174.6402,175.2885,187981.0
2025-03-24 11:30:00,175.76,175.95,175.62,175.89,119073.0,175.2885,175.478,175.1489,175.4181,119073.0
2025-03-24 12:00:00,175.95,176.16,175.68,175.81,112290.0,175.478,175.6874,175.2087,175.3383,112290.0
2025-03-24 12:30:00,175.78,176.03,175.62,175.69,63774.0,175.3084,175.5578,175.1489,175.2187,63774.0
2025-03-24 13:00:00,175.69,175.76,175.46,175.73,77382.0,175.2187,175.2885,174.9893,175.2586,77382.0
2025-03-24 13:30:00,175.71,175.89,175.44,175.56,50278.0,175.2386,175.4181,174.9693,175.089,50278.0
2025-03-24 14:00:00,175.56,175.62,174.86,174.91,116253.0,175.089,175.1489,174.3909,174.4408,116253.0
2025-03-24 14:30:00,174.9,175.44,174.84,175.39,75102.0,174.4308,174.9693,174.3709,174.9195,75102.0
2025-03-24 15:00:00,175.39,175.62,175.2,175.6,96734.0,174.9195,175.1489,174.73,175.1289,96734.0
2025-03-24 15:30:00,175.59,175.82,175.2,175.25,376784.0,175.1189,175.3483,174.73,174.7798,376784.0
2025-03-25 09:30:00,176.15,176.49,174.48,175.36,132904.0,175.6774,176.0165,174.0119,174.8896,132904.0
2025-03-25 10:00:00,175.45,176.18,175.26,176.07,65556.0,174.9793,175.7074,174.7898,175.5976,65556.0
2025-03-25 10:30:00,176.14,176.31,175.68,175.89,64481.0,175.6675,175.837,175.2087,175.4181,64481.0
2025-03-25 11:00:00,175.84,176.0,175.27,175.34,75679.0,175.3683,175.5278,174.7998,174.8696,75679.0
2025-03-25 11:30:00,175.34,175.54,174.92,175.06,81788.0,174.8696,175.0691,174.4507,174.5904,81788.0
2025-03-25 12:00:00,175.03,175.04,174.76,174.84,51098.0,174.5604,174.5704,174.2912,174.3709,51098.0
2025-03-25 12:30:00,174.82,175.17,174.73,175.17,101288.0,174.351,174.7001,174.2612,174.7001,101288.0
2025-03-25 13:00:00,175.14,175.26,174.99,175.24,67950.0,174.6701,174.7898,174.5205,174.7699,67950.0
2025-03-25 13:30:00,175.24,175.43,175.18,175.19,83569.0,174.7699,174.9594,174.71,174.72,83569.0
2025-03-25 14:00:00,175.23,175.31,175.02,175.21,60409.0,174.7599,174.8397,174.5505,174.74,60409.0
2025-03-25 14:30:00,175.25,175.25,174.97,175.01,75457.0,174.7798,174.7798,174.5006,174.5405,75457.0
2025-03-25 15:00:00,175.01,175.31,174.99,175.21,122507.0,174.5405,174.8397,174.5205,174.74,122507.0
2025-03-25 15:30:00,175.21,175.72,174.76,175.64,416010.0,174.74,175.2486,174.2912,175.1688,416010.0
2025-03-26 09:30:00,175.93,176.71,175.12,176.17,129190.0,175.458,176.2359,174.6502,175.6974,129190.0
2025-03-26 10:00:00,176.17,176.82,176.05,176.22,79303.0,175.6974,176.3456,175.5777,175.7472,79303.0
2025-03-26 10:30:00,176.16,176.36,175.67,176.07,71640.0,175.6874,175.8869,175.1987,175.5976,71640.0
2025-03-26 11:00:00,176.14,176.22,175.48,175.48,54713.0,175.6675,175.7472,175.0092,175.0092,54713.0
2025-03-26 11:30:00,175.55,175.66,175.17,175.35,65704.0,175.079,175.1887,174.7001,174.8796,65704.0
2025-03-26 12:00:00,175.32,175.45,175.22,175.38,43893.0,174.8497,174.9793,174.7499,174.9095,43893.0
2025-03-26 12:30:00,175.38,175.52,175.06,175.19,67962.0,174.9095,175.0491,174.5904,174.72,67962.0
2025-03-26 13:00:00,175.21,175.6,175.04,175.44,164325.0,174.74,175.1289,174.5704,174.9693,164325.0
2025-03-26 13:30:00,175.44,175.63,175.17,175.17,77297.0,174.9693,175.1588,174.7001,174.7001,77297.0
2025-03-26 14:00:00,175.15,175.72,175.13,175.64,67890.0,174.6801,175.2486,174.6602,175.1688,67890.0
2025-03-26 14:30:00,175.64,175.7,175.24,175.26,72408.0,175.1688,175.2286,174.7699,174.7898,72408.0
2025-03-26 15:00:00,175.28,175.59,174.99,175.25,184409.0,174.8098,175.1189,174.5205,174.7798,184409.0
2025-03-26 15:30:00,175.28,175.99,175.27,175.69,392487.0,174.8098,175.5179,174.7998,175.2187,392487.0
2025-03-27 09:30:00,175.91,176.45,175.12,176.39,142250.0,175.4381,175.9766,174.6502,175.9168,142250.0
2025-03-27 10:00:00,176.38,176.62,175.83,176.12,113273.0,175.9068,176.1462,175.3583,175.6475,113273.0
2025-03-27 10:30:00,176.18,176.86,175.82,176.63,206399.0,175.7074,176.3855,175.3483,176.1561,206399.0
2025-03-27 11:00:00,176.67,177.16,176.62,176.84,70489.0,176.196,176.6847,176.1462,176.3656,70489.0
2025-03-27 11:30:00,176.84,176.89,176.22,176.46,64422.0,176.3656,176.4154,175.7472,175.9866,64422.0
2025-03-27 12:00:00,176.47,176.74,176.17,176.33,41380.0,175.9966,176.2658,175.6974,175.8569,41380.0
2025-03-27 12:30:00,176.3,176.6,176.15,176.38,120579.0,175.827,176.1262,175.6774,175.9068,120579.0
2025-03-27 13:00:00,176.38,176.78,176.17,176.54,45173.0,175.9068,176.3057,175.6974,176.0664,45173.0
2025-03-27 13:30:00,176.59,176.67,176.09,176.13,40787.0,176.1163,176.196,175.6176,175.6575,40787.0
2025-03-27 14:00:00,176.2,176.64,176.2,176.23,82403.0,175.7273,176.1661,175.7273,175.7572,82403.0
2025-03-27 14:30:00,176.22,176.5,176.17,176.28,49250.0,175.7472,176.0265,175.6974,175.8071,49250.0
2025-03-27 15:00:00,176.3,177.43,176.3,177.43,116248.0,175.827,176.954,175.827,176.954,116248.0
2025-03-27 15:30:00,177.43,177.45,176.3,176.35,515371.0,176.954,176.9739,175.827,175.8769,515371.0
2025-03-28 09:30:00,176.13,177.02,175.27,176.11,313506.0,175.6575,176.5451,174.7998,175.6375,313506.0
2025-03-28 10:00:00,176.03,176.47,175.35,175.35,63455.0,175.5578,175.9966,174.8796,174.8796,63455.0
2025-03-28 10:30:00,175.36,175.71,175.17,175.45,99312.0,174.8896,175.2386,174.7001,174.9793,99312.0
2025-03-28 11:00:00,175.44,175.91,175.15,175.9,143968.0,174.9693,175.4381,174.6801,175.4281,143968.0
2025-03-28 11:30:00,175.91,176.46,175.84,175.98,56307.0,175.4381,175.9866,175.3683,175.5079,56307.0
2025-03-28 12:00:00,175.98,176.16,175.76,175.91,43888.0,175.5079,175.6874,175.2885,175.4381,43888.0
2025-03-28 12:30:00,175.96,176.32,175.96,176.14,94219.0,175.4879,175.847,175.4879,175.6675,94219.0
2025-03-28 13:00:00,176.16,176.16,175.55,175.57,211378.0,175.6874,175.6874,175.079,175.099,211378.0
2025-03-28 13:30:00,175.56,176.02,175.55,175.95,50935.0,175.089,175.5478,175.079,175.478,50935.0
2025-03-28 14:00:00,176.0,176.09,175.54,175.6,53153.0,175.5278,175.6176,175.0691,175.1289,53153.0
2025-03-28 14:30:00,175.59,175.88,175.4,175.88,74747.0,175.1189,175.4082,174.9294,175.4082,74747.0
2025-03-28 15:00:00,175.88,175.93,175.11,175.16,122368.0,175.4082,175.458,174.6402,174.6901,122368.0
2025-03-28 15:30:00,175.15,175.59,174.48,174.67,701294.0,174.6801,175.1189,174.0119,174.2014,701294.0
2025-03-31 09:30:00,172.61,173.54,171.54,172.38,475173.0,172.1469,173.0744,171.0798,171.9175,475173.0
2025-03-31 10:00:00,172.41,172.66,171.68,172.15,258216.0,171.9475,172.1968,171.2194,171.6882,258216.0
2025-03-31 10:30:00,172.16,172.61,172.1,172.59,222118.0,171.6981,172.1469,171.6383,172.127,222118.0
2025-03-31 11:00:00,172.54,172.94,172.46,172.46,130542.0,172.0771,172.476,171.9973,171.9973,130542.0
2025-03-31 11:30:00,172.44,172.5,172.09,172.21,171567.0,171.9774,172.0372,171.6283,171.748,171567.0
2025-03-31 12:00:00,172.24,172.29,171.51,172.25,236982.0,171.7779,171.8278,171.0499,171.7879,236982.0
2025-03-31 12:30:00,172.21,172.21,171.88,172.03,141255.0,171.748,171.748,171.4189,171.5685,141255.0
2025-03-31 13:00:00,172.04,172.39,171.85,171.94,108909.0,171.5785,171.9275,171.389,171.4787,108909.0
2025-03-31 13:30:00,171.97,172.12,171.68,171.77,99108.0,171.5086,171.6582,171.2194,171.3092,99108.0
2025-03-31 14:00:00,171.85,172.75,171.8,172.08,370097.0,171.389,172.2866,171.3391,171.6184,370097.0
2025-03-31 14:30:00,172.07,172.18,171.36,171.36,144941.0,171.6084,171.7181,170.9003,170.9003,144941.0
2025-03-31 15:00:00,171.35,172.23,171.29,171.91,315734.0,170.8903,171.7679,170.8305,171.4488,315734.0
2025-03-31 15:30:00,171.94,173.12,171.86,172.56,954973.0,171.4787,172.6556,171.3989,172.0971,954973.0
2025-04-01 09:30:00,171.8,172.19,170.9,171.16,272069.0,171.3391,171.7281,170.4415,170.7008,272069.0
2025-04-01 10:00:00,171.01,171.71,170.59,171.36,141428.0,170.5512,171.2493,170.1323,170.9003,141428.0
2025-04-01 10:30:00,171.36,172.26,171.34,172.21,159795.0,170.9003,171.7979,170.8803,171.748,159795.0
2025-04-01 11:00:00,172.12,172.71,172.09,172.2,176933.0,171.6582,172.2467,171.6283,171.738,176933.0
2025-04-01 11:30:00,172.2,172.48,172.13,172.39,250819.0,171.738,172.0173,171.6682,171.9275,250819.0
2025-04-01 12:00:00,172.38,172.49,171.87,171.87,173379.0,171.9175,172.0273,171.4089,171.4089,173379.0
2025-04-01 12:30:00,171.86,171.94,171.54,171.69,99124.0,171.3989,171.4787,171.0798,171.2294,99124.0
2025-04-01 13:00:00,171.7,171.91,171.19,171.36,171462.0,171.2394,171.4488,170.7307,170.9003,171462.0
2025-04-01 13:30:00,171.31,171.73,171.29,171.53,69013.0,170.8504,171.2693,170.8305,171.0698,69013.0
2025-04-01 14:00:00,171.6,171.6,171.11,171.11,66532.0,171.1396,171.1396,170.651,170.651,66532.0
2025-04-01 14:30:00,171.15,171.21,170.67,170.95,121128.0,170.6908,170.7507,170.2121,170.4914,121128.0
2025-04-01 15:00:00,170.95,171.37,170.85,171.37,134259.0,170.4914,170.9103,170.3916,170.9103,134259.0
2025-04-01 15:30:00,171.37,171.81,171.16,171.48,457808.0,170.9103,171.3491,170.7008,171.02,457808.0
2025-04-02 09:30:00,170.19,171.07,170.0,170.07,857155.0,169.7334,170.6111,169.5439,169.6137,857155.0
2025-04-02 10:00:00,170.06,171.39,170.02,171.39,135068.0,169.6038,170.9302,169.5639,170.9302,135068.0
2025-04-02 10:30:00,171.39,171.97,171.16,171.89,83084.0,170.9302,171.5086,170.7008,171.4289,83084.0
2025-04-02 11:00:00,171.92,172.0,171.1,171.62,548246.0,171.4588,171.5386,170.641,171.1596,548246.0
2025-04-02 11:30:00,171.62,171.89,170.71,170.76,397624.0,171.1596,171.4289,170.252,170.3019,397624.0
2025-04-02 12:00:00,170.78,170.85,170.25,170.25,170621.0,170.3218,170.3916,169.7933,169.7933,170621.0
2025-04-02 12:30:00,170.28,170.63,169.7,170.46,256728.0,169.8232,170.1722,169.2447,170.0027,256728.0
2025-04-02 13:00:00,170.46,170.87,170.41,170.7,133169.0,170.0027,170.4116,169.9528,170.2421,133169.0
2025-04-02 13:30:00,170.66,170.77,170.28,170.69,342393.0,170.2022,170.3119,169.8232,170.2321,342393.0
2025-04-02 14:00:00,170.7,170.82,170.36,170.39,288669.0,170.2421,170.3617,169.903,169.9329,288669.0
2025-04-02 14:30:00,170.38,170.72,170.04,170.04,444592.0,169.9229,170.262,169.5838,169.5838,444592.0
2025-04-02 15:00:00,170.06,170.25,169.61,170.2,226153.0,169.6038,169.7933,169.155,169.7434,226153.0
2025-04-02 15:30:00,170.19,170.64,170.01,170.37,922912.0,169.7334,170.1822,169.5539,169.9129,922912.0
2025-04-03 09:30:00,169.22,172.57,168.17,171.03,740576.0,168.766,172.107,167.7188,170.5712,740576.0
2025-04-03 10:00:00,170.89,171.48,169.12,169.62,245398.0,170.4315,171.02,168.6663,169.1649,245398.0
2025-04-03 10:30:00,169.62,170.07,169.03,169.69,287350.0,169.1649,169.6137,168.5765,169.2348,287350.0
2025-04-03 11:00:00,169.69,170.81,169.63,170.22,200207.0,169.2348,170.3518,169.1749,169.7633,200207.0
2025-04-03 11:30:00,170.22,170.6,169.84,170.47,130887.0,169.7633,170.1423,169.3844,170.0127,130887.0
2025-04-03 12:00:00,170.47,170.69,170.33,170.56,144272.0,170.0127,170.2321,169.873,170.1024,144272.0
2025-04-03 12:30:00,170.59,171.13,170.13,170.63,181639.0,170.1323,170.6709,169.6736,170.1722,181639.0
2025-04-03 13:00:00,170.62,170.8,170.02,170.02,136966.0,170.1623,170.3418,169.5639,169.5639,136966.0
2025-04-03 13:30:00,170.0,170.21,169.61,169.69,165932.0,169.5439,169.7534,169.155,169.2348,165932.0
2025-04-03 14:00:00,169.69,169.88,169.32,169.57,114803.0,169.2348,169.4243,168.8658,169.1151,114803.0
2025-04-03 14:30:00,169.55,169.66,168.88,169.09,134087.0,169.0951,169.2048,168.4269,168.6364,134087.0
2025-04-03 15:00:00,169.09,169.09,167.85,168.06,234196.0,168.6364,168.6364,167.3997,167.6091,234196.0
2025-04-03 15:30:00,168.09,168.3,167.28,167.57,789152.0,167.6391,167.8485,166.8312,167.1204,789152.0
2025-04-04 09:30:00,165.4,166.51,163.58,164.42,371402.0,164.9563,166.0633,163.1412,163.9789,371402.0
2025-04-04 10:00:00,164.33,164.4,162.6,162.69,268744.0,163.8891,163.959,162.1638,162.2535,268744.0
2025-04-04 10:30:00,162.69,162.94,161.22,162.52,254749.0,162.2535,162.5029,160.7875,162.084,254749.0
2025-04-04 11:00:00,162.42,163.58,161.74,161.74,179404.0,161.9843,163.1412,161.3061,161.3061,179404.0
2025-04-04 11:30:00,161.74,161.89,160.67,161.06,180550.0,161.3061,161.4557,160.239,160.6279,180550.0
2025-04-04 12:00:00,161.06,161.49,160.31,160.38,175674.0,160.6279,161.0568,159.8799,159.9497,175674.0
2025-04-04 12:30:00,160.4,160.87,159.78,159.95,117327.0,159.9697,160.4384,159.3513,159.5209,117327.0
2025-04-04 13:00:00,159.94,160.28,158.61,159.45,104266.0,159.5109,159.85,158.1845,159.0222,104266.0
2025-04-04 13:30:00,159.44,160.17,158.96,159.64,183377.0,159.0123,159.7403,158.5335,159.2117,183377.0
2025-04-04 14:00:00,159.76,160.15,157.88,158.02,177639.0,159.3314,159.7204,157.4564,157.5961,177639.0
2025-04-04 14:30:00,158.03,158.52,157.22,158.18,127521.0,157.606,158.0947,156.7982,157.7556,127521.0
2025-04-04 15:00:00,158.23,159.29,157.65,158.86,281681.0,157.8055,158.8627,157.2271,158.4338,281681.0
2025-04-04 15:30:00,158.78,159.6,156.55,156.68,841852.0,158.354,159.1718,156.13,156.2597,841852.0
2025-04-07 09:30:00,152.33,153.26,150.47,153.04,685896.0,151.9213,152.8488,150.0663,152.6294,685896.0
2025-04-07 10:00:00,152.92,159.49,152.0,153.82,750021.0,152.5098,159.0621,151.5922,153.4073,750021.0
2025-04-07 10:30:00,153.81,155.4,152.23,155.01,338353.0,153.3974,154.9831,151.8216,154.5941,338353.0
2025-04-07 11:00:00,154.9,156.44,151.6,151.9,227978.0,154.4844,156.0203,151.1933,151.4925,227978.0
2025-04-07 11:30:00,151.97,154.27,151.87,153.07,242921.0,151.5623,153.8561,151.4626,152.6593,242921.0
2025-04-07 12:00:00,153.02,153.4,152.03,153.4,102017.0,152.6095,152.9885,151.6221,152.9885,102017.0
2025-04-07 12:30:00,153.22,153.71,151.53,151.92,78986.0,152.8089,153.2976,151.1235,151.5124,78986.0
2025-04-07 13:00:00,151.87,154.32,151.86,154.32,114484.0,151.4626,153.906,151.4526,153.906,114484.0
2025-04-07 13:30:00,154.19,155.14,153.33,154.99,207825.0,153.7763,154.7238,152.9187,154.5742,207825.0
2025-04-07 14:00:00,155.06,155.47,154.22,154.42,235501.0,154.644,155.0529,153.8063,154.0057,235501.0
2025-04-07 14:30:00,154.44,155.11,153.68,153.98,151386.0,154.0257,154.6939,153.2677,153.5669,151386.0
2025-04-07 15:00:00,153.89,154.58,153.41,153.6,260475.0,153.4771,154.1653,152.9984,153.1879,260475.0
2025-04-07 15:30:00,153.67,155.22,153.67,154.68,639064.0,153.2577,154.8036,153.2577,154.265,639064.0
2025-04-08 09:30:00,158.54,158.79,155.67,157.55,291312.0,158.1147,158.364,155.2524,157.1273,291312.0
2025-04-08 10:00:00,157.55,158.32,157.13,157.81,173104.0,157.1273,157.8953,156.7085,157.3866,173104.0
2025-04-08 10:30:00,157.84,157.86,155.9,156.03,154738.0,157.4166,157.4365,155.4818,155.6114,154738.0
2025-04-08 11:00:00,156.0,156.44,154.75,155.19,185098.0,155.5815,156.0203,154.3348,154.7737,185098.0
2025-04-08 11:30:00,155.19,156.27,155.19,155.63,166862.0,154.7737,155.8508,154.7737,155.2125,166862.0
2025-04-08 12:00:00,155.55,156.24,155.36,156.19,167297.0,155.1327,155.8208,154.9432,155.771,167297.0
2025-04-08 12:30:00,156.24,156.32,154.26,154.26,197359.0,155.8208,155.9006,153.8462,153.8462,197359.0
2025-04-08 13:00:00,154.26,154.43,152.72,152.8,175087.0,153.8462,154.0157,152.3103,152.3901,175087.0
2025-04-08 13:30:00,152.78,154.33,152.5,153.84,154070.0,152.3701,153.916,152.0909,153.4273,154070.0
2025-04-08 14:00:00,153.74,153.89,153.01,153.14,228971.0,153.3276,153.4771,152.5995,152.7292,228971.0
2025-04-08 14:30:00,153.13,154.49,153.07,153.84,168742.0,152.7192,154.0755,152.6593,153.4273,168742.0
2025-04-08 15:00:00,153.74,153.85,151.72,152.19,473705.0,153.3276,153.4373,151.313,151.7817,473705.0
2025-04-08 15:30:00,152.08,152.3,149.46,151.65,1045231.0,151.672,151.8914,149.059,151.2432,1045231.0
2025-04-09 09:30:00,150.86,151.36,149.27,150.6,313603.0,150.4553,150.9539,148.8695,150.196,313603.0
2025-04-09 10:00:00,150.64,151.21,148.96,149.27,288581.0,150.2359,150.8043,148.5604,148.8695,288581.0
2025-04-09 10:30:00,149.31,149.73,147.36,147.39,382269.0,148.9094,149.3283,146.9647,146.9946,382269.0
2025-04-09 11:00:00,147.36,149.42,147.24,149.18,211899.0,146.9647,149.0191,146.845,148.7798,211899.0
2025-04-09 11:30:00,149.14,149.44,148.26,148.41,131883.0,148.7399,149.0391,147.8623,148.0119,131883.0
2025-04-09 12:00:00,148.37,149.63,148.16,149.27,161063.0,147.972,149.2286,147.7625,148.8695,161063.0
2025-04-09 12:30:00,149.21,150.11,148.94,149.88,105461.0,148.8097,149.7073,148.5404,149.4779,105461.0
2025-04-09 13:00:00,149.96,156.78,148.63,154.85,300961.0,149.5577,156.3594,148.2313,154.4346,300961.0
2025-04-09 13:30:00,154.86,157.27,153.92,155.97,256505.0,154.4445,156.8481,153.5071,155.5516,256505.0
2025-04-09 14:00:00,156.11,157.05,154.5,155.61,442733.0,155.6912,156.6287,154.0855,155.1925,442733.0
2025-04-09 14:30:00,155.59,155.85,153.99,154.53,249184.0,155.1726,155.4319,153.5769,154.1154,249184.0
2025-04-09 15:00:00,154.56,156.71,154.39,156.53,365135.0,154.1454,156.2896,153.9758,156.1101,365135.0
2025-04-09 15:30:00,156.55,157.09,156.05,156.8,801095.0,156.13,156.6686,155.6314,156.3793,801095.0
2025-04-10 09:30:00,156.2,157.01,154.67,156.1,232250.0,155.781,156.5888,154.2551,155.6812,232250.0
2025-04-10 10:00:00,156.12,156.49,155.52,155.53,143620.0,155.7012,156.0702,155.1028,155.1127,143620.0
2025-04-10 10:30:00,155.43,156.04,155.0,155.0,128130.0,155.013,155.6214,154.5842,154.5842,128130.0
2025-04-10 11:00:00,155.06,155.53,154.56,154.58,118579.0,154.644,155.1127,154.1454,154.1653,118579.0
2025-04-10 11:30:00,154.58,154.7,153.11,153.28,147254.0,154.1653,154.285,152.6992,152.8688,147254.0
2025-04-10 12:00:00,153.28,153.58,150.82,151.46,121518.0,152.8688,153.168,150.4154,151.0537,121518.0
2025-04-10 12:30:00,151.43,153.44,151.33,153.14,170682.0,151.0237,153.0284,150.924,152.7292,170682.0
2025-04-10 13:00:00,153.07,154.3,151.84,153.23,121367.0,152.6593,153.886,151.4326,152.8189,121367.0
2025-04-10 13:30:00,153.15,154.99,153.02,154.49,141104.0,152.7391,154.5742,152.6095,154.0755,141104.0
2025-04-10 14:00:00,154.49,155.82,153.63,155.74,147476.0,154.0755,155.402,153.2178,155.3222,147476.0
2025-04-10 14:30:00,155.75,156.14,154.74,155.4,135323.0,155.3322,155.7211,154.3249,154.9831,135323.0
2025-04-10 15:00:00,155.23,156.13,154.25,154.37,173449.0,154.8136,155.7111,153.8362,153.9559,173449.0
2025-04-10 15:30:00,154.35,155.37,153.05,155.1,641068.0,153.9359,154.9532,152.6394,154.6839,641068.0
2025-04-11 09:30:00,154.62,155.24,152.95,154.53,82297.0,154.2052,154.8235,152.5397,154.1154,82297.0
2025-04-11 10:00:00,154.53,155.31,153.62,153.69,75366.0,154.1154,154.8933,153.2079,153.2777,75366.0
2025-04-11 10:30:00,153.81,154.76,153.5,153.58,55628.0,153.3974,154.3448,153.0882,153.168,55628.0
2025-04-11 11:00:00,153.42,154.49,152.26,152.77,54411.0,153.0084,154.0755,151.8515,152.3602,54411.0
2025-04-11 11:30:00,152.76,153.74,152.58,153.64,50334.0,152.3502,153.3276,152.1707,153.2278,50334.0
2025-04-11 12:00:00,153.66,154.52,153.38,154.51,81287.0,153.2478,154.1055,152.9685,154.0955,81287.0
2025-04-11 12:30:00,154.52,155.78,154.47,155.5,73076.0,154.1055,155.3621,154.0556,155.0828,73076.0
2025-04-11 13:00:00,155.62,155.95,154.93,155.0,60648.0,155.2025,155.5316,154.5144,154.5842,60648.0
2025-04-11 13:30:00,155.0,156.81,154.91,156.2,80965.0,154.5842,156.3893,154.4944,155.781,80965.0
2025-04-11 14:00:00,156.2,156.36,155.5,155.97,103159.0,155.781,155.9405,155.0828,155.5516,103159.0
2025-04-11 14:30:00,155.92,156.15,155.55,155.55,81201.0,155.5017,155.7311,155.1327,155.1327,81201.0
2025-04-11 15:00:00,155.55,156.36,155.52,156.22,104762.0,155.1327,155.9405,155.1028,155.8009,104762.0
2025-04-11 15:30:00,156.17,156.42,155.8,155.87,368856.0,155.751,156.0004,155.382,155.4518,368856.0
2025-04-14 09:30:00,158.28,159.96,157.2,159.61,176694.0,157.8554,159.5309,156.7783,159.1818,176694.0
2025-04-14 10:00:00,159.62,160.0,158.92,159.61,61276.0,159.1918,159.5708,158.4937,159.1818,61276.0
2025-04-14 10:30:00,159.61,160.16,159.53,159.92,70614.0,159.1818,159.7303,159.102,159.491,70614.0
2025-04-14 11:00:00,159.91,160.05,158.91,159.02,73322.0,159.481,159.6206,158.4837,158.5934,73322.0
2025-04-14 11:30:00,159.05,159.59,158.57,158.77,53774.0,158.6233,159.1619,158.1446,158.3441,53774.0
2025-04-14 12:00:00,158.74,159.18,158.36,158.74,45289.0,158.3141,158.753,157.9352,158.3141,45289.0
2025-04-14 12:30:00,158.75,159.15,158.4,158.52,41848.0,158.3241,158.723,157.9751,158.0947,41848.0
2025-04-14 13:00:00,158.44,159.52,158.44,159.02,69968.0,158.0149,159.092,158.0149,158.5934,69968.0
2025-04-14 13:30:00,158.98,159.57,158.83,159.45,66355.0,158.5535,159.1419,158.4039,159.0222,66355.0
2025-04-14 14:00:00,159.39,159.81,159.35,159.81,74026.0,158.9624,159.3813,158.9225,159.3813,74026.0
2025-04-14 14:30:00,159.8,159.98,159.74,159.83,96682.0,159.3713,159.5508,159.3115,159.4012,96682.0
2025-04-14 15:00:00,159.87,160.29,159.83,160.04,112798.0,159.4411,159.86,159.4012,159.6107,112798.0
2025-04-14 15:30:00,160.06,160.26,159.41,159.78,419034.0,159.6306,159.8301,158.9823,159.3513,419034.0
2025-04-15 09:30:00,160.53,160.74,157.98,160.35,173364.0,160.0993,160.3088,157.5562,159.9198,173364.0
2025-04-15 10:00:00,160.38,160.92,159.94,160.48,60102.0,159.9497,160.4883,159.5109,160.0495,60102.0
2025-04-15 10:30:00,160.51,160.99,160.4,160.57,53755.0,160.0794,160.5581,159.9697,160.1392,53755.0
2025-04-15 11:00:00,160.66,160.92,160.24,160.24,61764.0,160.229,160.4883,159.8101,159.8101,61764.0
2025-04-15 11:30:00,160.24,160.67,160.05,160.44,84611.0,159.8101,160.239,159.6206,160.0096,84611.0
2025-04-15 12:00:00,160.53,160.56,159.95,160.25,40465.0,160.0993,160.1293,159.5209,159.8201,40465.0
2025-04-15 12:30:00,160.25,160.36,159.92,160.18,29199.0,159.8201,159.9298,159.491,159.7503,29199.0
2025-04-15 13:00:00,160.11,160.46,159.82,159.97,29338.0,159.6805,160.0295,159.3912,159.5408,29338.0
2025-04-15 13:30:00,160.01,160.29,159.71,160.08,35956.0,159.5807,159.86,159.2815,159.6505,35956.0
2025-04-15 14:00:00,160.08,160.2,159.78,160.1,68138.0,159.6505,159.7702,159.3513,159.6705,68138.0
2025-04-15 14:30:00,160.01,160.39,159.98,160.31,53361.0,159.5807,159.9597,159.5508,159.8799,53361.0
2025-04-15 15:00:00,160.27,160.63,159.97,160.18,143802.0,159.84,160.1991,159.5408,159.7503,143802.0
2025-04-15 15:30:00,160.18,160.22,159.37,159.95,404275.0,159.7503,159.7902,158.9424,159.5209,404275.0
2025-04-16 09:30:00,159.84,160.05,158.86,159.07,93388.0,159.4112,159.6206,158.4338,158.6433,93388.0
2025-04-16 10:00:00,158.97,159.16,158.61,158.93,104216.0,158.5435,158.733,158.1845,158.5036,104216.0
2025-04-16 10:30:00,159.0,159.74,158.8,159.69,63639.0,158.5734,159.3115,158.374,159.2616,63639.0
2025-04-16 11:00:00,159.75,160.37,159.5,160.36,91963.0,159.3214,159.9398,159.0721,159.9298,91963.0
2025-04-16 11:30:00,160.35,160.37,159.7,159.77,30672.0,159.9198,159.9398,159.2716,159.3414,30672.0
2025-04-16 12:00:00,159.84,159.99,159.62,159.86,30443.0,159.4112,159.5608,159.1918,159.4311,30443.0
2025-04-16 12:30:00,159.84,160.0,159.59,159.7,34908.0,159.4112,159.5708,159.1619,159.2716,34908.0
2025-04-16 13:00:00,159.61,159.87,159.45,159.78,31763.0,159.1818,159.4411,159.0222,159.3513,31763.0
2025-04-16 13:30:00,159.73,159.75,157.92,158.08,50618.0,159.3015,159.3214,157.4963,157.6559,50618.0
2025-04-16 14:00:00,158.07,158.75,158.07,158.67,42861.0,157.6459,158.3241,157.6459,158.2443,42861.0
2025-04-16 14:30:00,158.64,158.71,158.05,158.05,46634.0,158.2144,158.2842,157.626,157.626,46634.0
2025-04-16 15:00:00,158.07,158.25,157.36,157.4,80488.0,157.6459,157.8255,156.9378,156.9777,80488.0
2025-04-16 15:30:00,157.44,158.54,157.38,158.44,422292.0,157.0176,158.1147,156.9578,158.0149,422292.0
2025-04-17 09:30:00,159.45,160.02,158.05,159.96,213412.0,159.0222,159.5907,157.626,159.5309,213412.0
2025-04-17 10:00:00,160.08,160.45,159.13,159.13,82820.0,159.6505,160.0196,158.7031,158.7031,82820.0
2025-04-17 10:30:00,159.13,159.72,159.09,159.52,33082.0,158.7031,159.2915,158.6632,159.092,33082.0
2025-04-17 11:00:00,159.62,160.45,159.6,160.08,39933.0,159.1918,160.0196,159.1718,159.6505,39933.0
2025-04-17 11:30:00,160.08,160.53,160.08,160.2,35826.0,159.6505,160.0993,159.6505,159.7702,35826.0
2025-04-17 12:00:00,160.23,160.62,159.94,160.57,52313.0,159.8001,160.1891,159.5109,160.1392,52313.0
2025-04-17 12:30:00,160.37,160.57,159.8,160.24,50046.0,159.9398,160.1392,159.3713,159.8101,50046.0
2025-04-17 13:00:00,160.3,160.45,159.55,159.71,50985.0,159.87,160.0196,159.122,159.2815,50985.0
2025-04-17 13:30:00,159.77,160.54,159.74,160.42,186996.0,159.3414,160.1093,159.3115,159.9896,186996.0
2025-04-17 14:00:00,160.34,160.81,160.0,160.0,46955.0,159.9098,160.3786,159.5708,159.5708,46955.0
2025-04-17 14:30:00,160.06,160.38,159.72,159.75,96434.0,159.6306,159.9497,159.2915,159.3214,96434.0
2025-04-17 15:00:00,159.75,159.83,159.31,159.6,79410.0,159.3214,159.4012,158.8826,159.1718,79410.0
2025-04-17 15:30:00,159.53,160.04,158.18,158.59,498181.0,159.102,159.6107,157.7556,158.1645,498181.0
2025-04-21 09:30:00,157.42,157.82,156.38,156.94,172433.0,156.9977,157.3966,155.9605,156.519,172433.0
2025-04-21 10:00:00,156.92,156.94,155.7,156.06,42137.0,156.499,156.519,155.2823,155.6413,42137.0
2025-04-21 10:30:00,156.09,156.32,155.35,155.52,71620.0,155.6712,155.9006,154.9332,155.1028,71620.0
2025-04-21 11:00:00,155.53,155.68,155.16,155.3,107881.0,155.1127,155.2623,154.7437,154.8834,107881.0
2025-04-21 11:30:00,155.33,155.33,154.13,154.34,130367.0,154.9133,154.9133,153.7165,153.9259,130367.0
2025-04-21 12:00:00,154.44,154.92,154.33,154.83,61775.0,154.0257,154.5044,153.916,154.4146,61775.0
2025-04-21 12:30:00,154.91,155.1,154.54,154.63,55418.0,154.4944,154.6839,154.1254,154.2152,55418.0
2025-04-21 13:00:00,154.69,154.7,153.89,153.99,101397.0,154.275,154.285,153.4771,153.5769,101397.0
2025-04-21 13:30:00,153.97,154.15,153.32,153.36,50275.0,153.5569,153.7365,152.9087,152.9486,50275.0
2025-04-21 14:00:00,153.32,153.69,153.13,153.67,42634.0,152.9087,153.2777,152.7192,153.2577,42634.0
2025-04-21 14:30:00,153.74,153.85,153.59,153.71,94003.0,153.3276,153.4373,153.178,153.2976,94003.0
2025-04-21 15:00:00,153.71,154.26,153.71,154.08,147441.0,153.2976,153.8462,153.2976,153.6666,147441.0
2025-04-21 15:30:00,154.11,155.13,153.96,155.03,441423.0,153.6966,154.7138,153.547,154.6141,441423.0
2025-04-22 09:30:00,156.53,158.89,156.53,158.76,218582.0,156.1101,158.4637,156.1101,158.3341,218582.0
2025-04-22 10:00:00,158.72,159.31,158.31,158.93,95293.0,158.2942,158.8826,157.8853,158.5036,95293.0
2025-04-22 10:30:00,158.93,159.36,158.88,159.06,90429.0,158.5036,158.9325,158.4538,158.6333,90429.0
2025-04-22 11:00:00,159.05,159.73,158.96,159.57,106555.0,158.6233,159.3015,158.5335,159.1419,106555.0
2025-04-22 11:30:00,159.57,160.5,159.42,160.34,123453.0,159.1419,160.0694,158.9923,159.9098,123453.0
2025-04-22 12:00:00,160.41,160.82,159.81,160.0,63248.0,159.9797,160.3886,159.3813,159.5708,63248.0
2025-04-22 12:30:00,160.07,160.48,160.03,160.21,60246.0,159.6406,160.0495,159.6007,159.7802,60246.0
2025-04-22 13:00:00,160.2,160.34,159.36,159.4,148396.0,159.7702,159.9098,158.9325,158.9724,148396.0
2025-04-22 13:30:00,159.4,159.68,158.83,158.83,125059.0,158.9724,159.2516,158.4039,158.4039,125059.0
2025-04-22 14:00:00,158.81,159.82,158.75,159.65,49789.0,158.384,159.3912,158.3241,159.2217,49789.0
2025-04-22 14:30:00,159.69,160.37,159.69,160.32,55823.0,159.2616,159.9398,159.2616,159.8899,55823.0
2025-04-22 15:00:00,160.32,160.39,159.92,160.16,76570.0,159.8899,159.9597,159.491,159.7303,76570.0
2025-04-22 15:30:00,160.19,160.97,160.13,160.61,293362.0,159.7602,160.5382,159.7004,160.1791,293362.0
2025-04-23 09:30:00,162.1,163.0,161.2,162.69,189270.0,161.6651,162.5627,160.7675,162.2535,189270.0
2025-04-23 10:00:00,162.64,163.15,161.95,162.77,165241.0,162.2037,162.7123,161.5155,162.3333,165241.0
2025-04-23 10:30:00,162.76,162.98,161.39,161.5,237064.0,162.3234,162.5428,160.957,161.0667,237064.0
2025-04-23 11:00:00,161.5,161.83,160.63,160.86,77134.0,161.0667,161.3958,160.1991,160.4285,77134.0
2025-04-23 11:30:00,160.85,161.05,160.03,160.47,76371.0,160.4185,160.6179,159.6007,160.0395,76371.0
2025-04-23 12:00:00,160.38,160.55,159.46,159.95,58096.0,159.9497,160.1193,159.0322,159.5209,58096.0
2025-04-23 12:30:00,159.98,160.96,159.91,160.96,91920.0,159.5508,160.5282,159.481,160.5282,91920.0
2025-04-23 13:00:00,160.91,161.55,160.57,161.11,40982.0,160.4783,161.1166,160.1392,160.6778,40982.0
2025-04-23 13:30:00,161.13,161.23,160.49,160.9,51259.0,160.6977,160.7975,160.0594,160.4683,51259.0
2025-04-23 14:00:00,160.93,161.06,160.3,160.31,40566.0,160.4983,160.6279,159.87,159.8799,40566.0
2025-04-23 14:30:00,160.35,160.68,160.31,160.39,36420.0,159.9198,160.2489,159.8799,159.9597,36420.0
2025-04-23 15:00:00,160.38,160.57,160.1,160.44,75535.0,159.9497,160.1392,159.6705,160.0096,75535.0
2025-04-23 15:30:00,160.5,161.18,160.26,160.96,314751.0,160.0694,160.7476,159.8301,160.5282,314751.0
2025-04-24 09:30:00,161.07,162.5,160.01,161.16,60094.0,160.6379,162.0641,159.5807,160.7276,60094.0
2025-04-24 10:00:00,161.25,162.22,160.74,162.14,38408.0,160.8174,161.7848,160.3088,161.705,38408.0
2025-04-24 10:30:00,162.13,162.66,161.95,162.41,60477.0,161.695,162.2236,161.5155,161.9743,60477.0
2025-04-24 11:00:00,162.4,162.68,162.21,162.38,51075.0,161.9643,162.2436,161.7748,161.9444,51075.0
2025-04-24 11:30:00,162.36,162.84,162.22,162.57,86977.0,161.9244,162.4031,161.7848,162.1339,86977.0
2025-04-24 12:00:00,162.63,163.23,162.45,163.0,56513.0,162.1937,162.7921,162.0142,162.5627,56513.0
2025-04-24 12:30:00,163.0,163.3,162.93,163.07,38974.0,162.5627,162.8619,162.4929,162.6325,38974.0
2025-04-24 13:00:00,163.04,163.14,162.78,162.86,36009.0,162.6026,162.7023,162.3433,162.4231,36009.0
2025-04-24 13:30:00,162.9,163.07,162.72,162.83,24028.0,162.463,162.6325,162.2835,162.3932,24028.0
2025-04-24 14:00:00,162.82,163.26,162.6,162.93,44448.0,162.3832,162.822,162.1638,162.4929,44448.0
2025-04-24 14:30:00,162.94,163.16,162.92,162.98,29679.0,162.5029,162.7223,162.4829,162.5428,29679.0
2025-04-24 15:00:00,162.98,162.98,162.66,162.72,39765.0,162.5428,162.5428,162.2236,162.2835,39765.0
2025-04-24 15:30:00,162.75,163.18,162.36,162.98,183433.0,162.3134,162.7422,161.9244,162.5428,183433.0
2025-04-25 09:30:00,162.44,163.4,162.0,162.31,49135.0,162.0042,162.9616,161.5654,161.8746,49135.0
2025-04-25 10:00:00,162.42,162.74,161.61,161.95,47016.0,161.9843,162.3034,161.1764,161.5155,47016.0
2025-04-25 10:30:00,161.82,162.82,161.8,162.76,44091.0,161.3859,162.3832,161.3659,162.3234,44091.0
2025-04-25 11:00:00,162.7,162.98,162.38,162.4,55336.0,162.2635,162.5428,161.9444,161.9643,55336.0
2025-04-25 11:30:00,162.47,162.86,162.4,162.8,42619.0,162.0341,162.4231,161.9643,162.3632,42619.0
2025-04-25 12:00:00,162.86,163.24,162.72,163.18,46146.0,162.4231,162.8021,162.2835,162.7422,46146.0
2025-04-25 12:30:00,163.2,163.31,162.9,163.12,31145.0,162.7622,162.8719,162.463,162.6824,31145.0
2025-04-25 13:00:00,163.15,163.53,162.94,163.53,33374.0,162.7123,163.0913,162.5029,163.0913,33374.0
2025-04-25 13:30:00,163.45,163.57,162.74,162.78,42680.0,163.0115,163.1312,162.3034,162.3433,42680.0
2025-04-25 14:00:00,162.83,163.63,162.73,163.56,29871.0,162.3932,163.191,162.2934,163.1212,29871.0
2025-04-25 14:30:00,163.53,163.6,163.11,163.29,36426.0,163.0913,163.1611,162.6724,162.8519,36426.0
2025-04-25 15:00:00,163.28,163.52,163.1,163.17,56494.0,162.842,163.0813,162.6624,162.7323,56494.0
2025-04-25 15:30:00,163.13,163.54,162.93,163.22,243114.0,162.6924,163.1013,162.4929,162.7821,243114.0
2025-04-28 09:30:00,163.3,164.38,162.53,164.2,73126.0,162.8619,163.939,162.094,163.7595,73126.0
2025-04-28 10:00:00,164.08,164.23,163.47,163.88,56185.0,163.6398,163.7894,163.0314,163.4403,56185.0
2025-04-28 10:30:00,163.89,164.26,163.52,164.09,41552.0,163.4503,163.8193,163.0813,163.6498,41552.0
2025-04-28 11:00:00,164.11,164.17,163.48,163.52,95841.0,163.6697,163.7296,163.0414,163.0813,95841.0
2025-04-28 11:30:00,163.52,163.82,163.33,163.4,37542.0,163.0813,163.3805,162.8918,162.9616,37542.0
2025-04-28 12:00:00,163.4,163.4,162.8,162.99,39108.0,162.9616,162.9616,162.3632,162.5527,39108.0
2025-04-28 12:30:00,162.99,163.18,162.65,162.8,59558.0,162.5527,162.7422,162.2136,162.3632,59558.0
2025-04-28 13:00:00,162.86,162.96,162.4,162.52,53102.0,162.4231,162.5228,161.9643,162.084,53102.0
2025-04-28 13:30:00,162.52,162.98,162.29,162.96,44381.0,162.084,162.5428,161.8546,162.5228,44381.0
2025-04-28 14:00:00,162.92,163.28,162.75,163.12,59819.0,162.4829,162.842,162.3134,162.6824,59819.0
2025-04-28 14:30:00,163.16,163.3,162.97,162.97,72143.0,162.7223,162.8619,162.5328,162.5328,72143.0
2025-04-28 15:00:00,162.94,163.54,162.94,163.46,75328.0,162.5029,163.1013,162.5029,163.0215,75328.0
2025-04-28 15:30:00,163.46,163.7,163.09,163.48,293771.0,163.0215,163.2608,162.6525,163.0414,293771.0
2025-04-29 09:30:00,163.47,164.45,163.47,164.24,92600.0,163.0314,164.0088,163.0314,163.7994,92600.0
2025-04-29 10:00:00,164.28,164.37,163.41,163.46,108562.0,163.8393,163.929,162.9716,163.0215,108562.0
2025-04-29 10:30:00,163.46,164.37,163.44,164.37,60791.0,163.0215,163.929,163.0015,163.929,60791.0
2025-04-29 11:00:00,164.44,164.74,164.29,164.73,40741.0,163.9988,164.298,163.8492,164.2881,40741.0
2025-04-29 11:30:00,164.72,165.04,164.3,164.66,34939.0,164.2781,164.5972,163.8592,164.2183,34939.0
2025-04-29 12:00:00,164.66,165.09,164.6,165.0,43082.0,164.2183,164.6471,164.1584,164.5573,43082.0
2025-04-29 12:30:00,165.05,165.22,164.61,164.83,24855.0,164.6072,164.7768,164.1684,164.3878,24855.0
2025-04-29 13:00:00,164.83,165.31,164.66,165.3,32157.0,164.3878,164.8665,164.2183,164.8565,32157.0
2025-04-29 13:30:00,165.3,165.91,165.21,165.8,53977.0,164.8565,165.4649,164.7668,165.3552,53977.0
2025-04-29 14:00:00,165.83,166.13,165.75,165.93,65577.0,165.3851,165.6843,165.3053,165.4848,65577.0
2025-04-29 14:30:00,165.9,166.08,165.74,165.81,42920.0,165.4549,165.6344,165.2954,165.3652,42920.0
2025-04-29 15:00:00,165.84,166.22,165.82,166.13,68373.0,165.3951,165.7741,165.3751,165.6843,68373.0
2025-04-29 15:30:00,166.14,166.62,165.91,166.31,247557.0,165.6943,166.173,165.4649,165.8638,247557.0
2025-04-30 09:30:00,166.05,166.05,164.55,164.74,141675.0,165.6045,165.6045,164.1086,164.298,141675.0
2025-04-30 10:00:00,164.79,166.2,164.6,165.93,152290.0,164.3479,165.7541,164.1584,165.4848,152290.0
2025-04-30 10:30:00,165.91,166.41,165.87,166.32,144153.0,165.4649,165.9636,165.425,165.8738,144153.0
2025-04-30 11:00:00,166.28,167.32,166.23,167.03,101658.0,165.8339,166.8711,165.784,166.5819,101658.0
2025-04-30 11:30:00,167.01,167.5,166.99,167.31,109907.0,166.562,167.0506,166.542,166.8611,109907.0
2025-04-30 12:00:00,167.34,167.4,166.86,167.07,45218.0,166.8911,166.9509,166.4124,166.6218,45218.0
2025-04-30 12:30:00,167.02,167.76,166.97,167.74,44668.0,166.5719,167.3099,166.5221,167.29,44668.0
2025-04-30 13:00:00,167.74,167.89,167.17,167.83,51291.0,167.29,167.4396,166.7215,167.3798,51291.0
2025-04-30 13:30:00,167.83,168.1,167.8,167.82,60237.0,167.3798,167.649,167.3498,167.3698,60237.0
2025-04-30 14:00:00,167.8,168.25,167.17,167.31,77383.0,167.3498,167.7986,166.7215,166.8611,77383.0
2025-04-30 14:30:00,167.3,167.37,166.87,166.95,71532.0,166.8512,166.921,166.4223,166.5021,71532.0
2025-04-30 15:00:00,167.0,167.54,166.92,166.96,89094.0,166.552,167.0905,166.4722,166.5121,89094.0
2025-04-30 15:30:00,166.95,168.78,166.46,167.89,477415.0,166.5021,168.3272,166.0134,167.4396,477415.0
2025-05-01 09:30:00,166.24,171.29,162.94,170.49,333123.0,165.794,170.8305,162.5029,170.0326,333123.0
2025-05-01 10:00:00,170.63,171.81,170.53,171.38,117436.0,170.1722,171.3491,170.0725,170.9202,117436.0
2025-05-01 10:30:00,171.28,171.47,170.4,171.14,70169.0,170.8205,171.01,169.9429,170.6809,70169.0
2025-05-01 11:00:00,171.22,171.33,170.35,170.72,74632.0,170.7607,170.8704,169.893,170.262,74632.0
2025-05-01 11:30:00,170.65,171.24,170.34,170.58,55964.0,170.1922,170.7806,169.883,170.1224,55964.0
2025-05-01 12:00:00,170.57,170.93,170.16,170.16,64657.0,170.1124,170.4714,169.7035,169.7035,64657.0
2025-05-01 12:30:00,170.36,171.0,170.36,170.72,53014.0,169.903,170.5412,169.903,170.262,53014.0
2025-05-01 13:00:00,170.77,171.36,170.64,170.81,63953.0,170.3119,170.9003,170.1822,170.3518,63953.0
2025-05-01 13:30:00,170.86,171.47,170.81,171.41,61614.0,170.4016,171.01,170.3518,170.9501,61614.0
2025-05-01 14:00:00,171.35,172.31,171.35,172.04,75435.0,170.8903,171.8477,170.8903,171.5785,75435.0
2025-05-01 14:30:00,172.04,172.25,171.39,171.52,85555.0,171.5785,171.7879,170.9302,171.0599,85555.0
2025-05-01 15:00:00,171.52,171.64,171.05,171.55,91269.0,171.0599,171.1795,170.5911,171.0898,91269.0
2025-05-01 15:30:00,171.58,171.85,170.55,170.73,425138.0,171.1197,171.389,170.0925,170.272,425138.0
2025-05-02 09:30:00,173.09,174.0,171.23,172.63,140818.0,172.6256,173.5332,170.7706,172.1669,140818.0
2025-05-02 10:00:00,172.56,172.99,172.39,172.8,78613.0,172.0971,172.5259,171.9275,172.3364,78613.0
2025-05-02 10:30:00,172.74,173.14,172.54,173.14,60722.0,172.2766,172.6755,172.0771,172.6755,60722.0
2025-05-02 11:00:00,173.03,173.35,172.6,173.1,70069.0,172.5658,172.8849,172.137,172.6356,70069.0
2025-05-02 11:30:00,173.11,173.58,173.04,173.5,80086.0,172.6456,173.1143,172.5758,173.0345,80086.0
2025-05-02 12:00:00,173.46,173.88,173.39,173.5,43613.0,172.9946,173.4135,172.9248,173.0345,43613.0
2025-05-02 12:30:00,173.51,173.87,173.43,173.83,131628.0,173.0445,173.4035,172.9647,173.3637,131628.0
2025-05-02 13:00:00,173.75,173.92,173.64,173.87,53626.0,173.2839,173.4534,173.1742,173.4035,53626.0
2025-05-02 13:30:00,173.85,174.22,173.65,174.06,84466.0,173.3836,173.7526,173.1841,173.593,84466.0
2025-05-02 14:00:00,174.11,174.5,174.1,174.23,54694.0,173.6429,174.0319,173.6329,173.7626,54694.0
2025-05-02 14:30:00,174.29,174.49,173.61,174.03,82223.0,173.8224,174.0219,173.1442,173.5631,82223.0
2025-05-02 15:00:00,174.05,174.39,173.89,174.27,101570.0,173.5831,173.9222,173.4235,173.8025,101570.0
2025-05-02 15:30:00,174.3,174.5,173.1,173.44,420521.0,173.8324,174.0319,172.6356,172.9747,420521.0
2025-05-05 09:30:00,173.72,174.21,172.59,174.04,75046.0,173.254,173.7426,172.127,173.5731,75046.0
2025-05-05 10:00:00,174.12,174.54,173.83,174.06,77769.0,173.6529,174.0718,173.3637,173.593,77769.0
2025-05-05 10:30:00,174.06,174.88,173.93,174.61,41902.0,173.593,174.4108,173.4634,174.1416,41902.0
2025-05-05 11:00:00,174.62,174.82,174.55,174.64,44387.0,174.1515,174.351,174.0817,174.1715,44387.0
2025-05-05 11:30:00,174.63,174.76,174.4,174.68,22934.0,174.1615,174.2912,173.9321,174.2114,22934.0
2025-05-05 12:00:00,174.65,175.16,174.62,174.93,30586.0,174.1815,174.6901,174.1515,174.4607,30586.0
2025-05-05 12:30:00,174.89,175.07,174.82,174.85,23031.0,174.4208,174.6003,174.351,174.3809,23031.0
2025-05-05 13:00:00,174.87,174.96,174.48,174.54,26299.0,174.4009,174.4906,174.0119,174.0718,26299.0
2025-05-05 13:30:00,174.51,174.82,174.5,174.82,21297.0,174.0418,174.351,174.0319,174.351,21297.0
2025-05-05 14:00:00,174.82,175.06,174.66,175.0,45478.0,174.351,174.5904,174.1914,174.5305,45478.0
2025-05-05 14:30:00,175.0,175.18,174.88,174.96,33549.0,174.5305,174.71,174.4108,174.4906,33549.0
2025-05-05 15:00:00,174.97,175.01,174.31,174.34,90932.0,174.5006,174.5405,173.8424,173.8723,90932.0
2025-05-05 15:30:00,174.32,174.56,173.86,173.98,329723.0,173.8523,174.0917,173.3936,173.5133,329723.0
2025-05-06 09:30:00,172.96,174.43,172.96,174.29,68862.0,172.496,173.962,172.496,173.8224,68862.0
2025-05-06 10:00:00,174.21,174.83,173.91,174.75,32146.0,173.7426,174.361,173.4434,174.2812,32146.0
2025-05-06 10:30:00,174.79,175.43,174.77,175.21,45458.0,174.3211,174.9594,174.3011,174.74,45458.0
2025-05-06 11:00:00,175.18,175.48,175.11,175.48,23241.0,174.71,175.0092,174.6402,175.0092,23241.0
2025-05-06 11:30:00,175.5,175.7,175.17,175.17,42422.0,175.0292,175.2286,174.7001,174.7001,42422.0
2025-05-06 12:00:00,175.17,175.65,175.07,175.27,45976.0,174.7001,175.1788,174.6003,174.7998,45976.0
2025-05-06 12:30:00,175.25,175.53,174.9,175.06,46405.0,174.7798,175.0591,174.4308,174.5904,46405.0
2025-05-06 13:00:00,175.11,175.55,175.0,175.25,32831.0,174.6402,175.079,174.5305,174.7798,32831.0
2025-05-06 13:30:00,175.25,175.37,175.09,175.09,41764.0,174.7798,174.8995,174.6203,174.6203,41764.0
2025-05-06 14:00:00,175.18,175.64,175.15,175.64,50213.0,174.71,175.1688,174.6801,175.1688,50213.0
2025-05-06 14:30:00,175.66,175.88,175.4,175.82,208625.0,175.1887,175.4082,174.9294,175.3483,208625.0
2025-05-06 15:00:00,175.84,175.9,175.58,175.89,111803.0,175.3683,175.4281,175.109,175.4181,111803.0
2025-05-06 15:30:00,175.9,176.21,175.15,175.23,442808.0,175.4281,175.7373,174.6801,174.7599,442808.0
2025-05-07 09:30:00,174.98,175.9,174.52,175.62,84065.0,174.5106,175.4281,174.0518,175.1489,84065.0
2025-05-07 10:00:00,175.52,175.61,175.12,175.24,65202.0,175.0491,175.1389,174.6502,174.7699,65202.0
2025-05-07 10:30:00,175.34,175.79,175.23,175.71,44154.0,174.8696,175.3184,174.7599,175.2386,44154.0
2025-05-07 11:00:00,175.75,176.2,175.56,176.2,32357.0,175.2785,175.7273,175.089,175.7273,32357.0
2025-05-07 11:30:00,176.25,176.55,176.16,176.55,30669.0,175.7772,176.0764,175.6874,176.0764,30669.0
2025-05-07 12:00:00,176.55,176.63,176.21,176.25,22603.0,176.0764,176.1561,175.7373,175.7772,22603.0
2025-05-07 12:30:00,176.25,176.82,176.25,176.73,22369.0,175.7772,176.3456,175.7772,176.2559,22369.0
2025-05-07 13:00:00,176.7,176.86,176.4,176.44,20419.0,176.226,176.3855,175.9268,175.9667,20419.0
2025-05-07 13:30:00,176.44,176.54,176.11,176.18,24291.0,175.9667,176.0664,175.6375,175.7074,24291.0
2025-05-07 14:00:00,176.29,176.41,175.49,176.04,92039.0,175.8171,175.9367,175.0192,175.5677,92039.0
2025-05-07 14:30:00,176.08,177.0,175.98,176.86,52434.0,175.6076,176.5252,175.5079,176.3855,52434.0
2025-05-07 15:00:00,176.84,177.0,176.07,176.08,51262.0,176.3656,176.5252,175.5976,175.6076,51262.0
2025-05-07 15:30:00,176.07,177.03,175.89,176.53,239016.0,175.5976,176.5551,175.4181,176.0564,239016.0
2025-05-08 09:30:00,177.19,178.8,176.65,178.27,255647.0,176.7146,178.3203,176.1761,177.7917,255647.0
2025-05-08 10:00:00,178.27,178.58,177.58,177.91,254302.0,177.7917,178.1009,177.1036,177.4327,254302.0
2025-05-08 10:30:00,177.94,178.23,177.28,177.49,89980.0,177.4626,177.7519,176.8044,177.0138,89980.0
2025-05-08 11:00:00,177.47,178.22,177.14,177.96,88101.0,176.9939,177.7419,176.6648,177.4826,88101.0
2025-05-08 11:30:00,177.9,178.51,177.88,177.95,269442.0,177.4227,178.0311,177.4028,177.4726,269442.0
2025-05-08 12:00:00,178.03,178.4,177.88,178.11,354864.0,177.5524,177.9214,177.4028,177.6322,354864.0
2025-05-08 12:30:00,178.1,178.38,178.04,178.37,41786.0,177.6222,177.9014,177.5624,177.8915,41786.0
2025-05-08 13:00:00,178.39,178.4,177.99,178.02,37857.0,177.9114,177.9214,177.5125,177.5424,37857.0
2025-05-08 13:30:00,178.05,178.13,177.56,177.64,42652.0,177.5723,177.6521,177.0836,177.1634,42652.0
2025-05-08 14:00:00,177.64,177.89,177.55,177.62,69176.0,177.1634,177.4128,177.0737,177.1435,69176.0
2025-05-08 14:30:00,177.67,177.76,177.33,177.34,85468.0,177.1934,177.2831,176.8543,176.8642,85468.0
2025-05-08 15:00:00,177.33,177.77,177.15,177.64,125200.0,176.8543,177.2931,176.6747,177.1634,125200.0
2025-05-08 15:30:00,177.61,177.63,176.4,176.47,413816.0,177.1335,177.1535,175.9268,175.9966,413816.0
2025-05-09 09:30:00,176.88,178.16,176.78,178.06,112212.0,176.4055,177.682,176.3057,177.5823,112212.0
2025-05-09 10:00:00,178.15,178.21,177.66,177.91,116372.0,177.6721,177.7319,177.1834,177.4327,116372.0
2025-05-09 10:30:00,177.97,178.15,177.46,178.03,224604.0,177.4925,177.6721,176.9839,177.5524,224604.0
2025-05-09 11:00:00,178.06,178.23,177.73,178.22,48930.0,177.5823,177.7519,177.2532,177.7419,48930.0
2025-05-09 11:30:00,178.22,178.81,177.91,178.81,80726.0,177.7419,178.3303,177.4327,178.3303,80726.0
2025-05-09 12:00:00,178.81,178.91,178.48,178.53,90047.0,178.3303,178.43,178.0012,178.051,90047.0
2025-05-09 12:30:00,178.56,178.68,178.33,178.36,84472.0,178.081,178.2006,177.8516,177.8815,84472.0
2025-05-09 13:00:00,178.33,178.85,178.25,178.82,58200.0,177.8516,178.3702,177.7718,178.3403,58200.0
2025-05-09 13:30:00,178.84,178.96,178.71,178.81,95554.0,178.3602,178.4799,178.2306,178.3303,95554.0
2025-05-09 14:00:00,178.89,179.08,178.85,178.86,127959.0,178.4101,178.5996,178.3702,178.3802,127959.0
2025-05-09 14:30:00,178.88,179.2,178.88,179.13,80959.0,178.4001,178.7192,178.4001,178.6494,80959.0
2025-05-09 15:00:00,179.16,179.44,178.66,178.7,104801.0,178.6794,178.9586,178.1807,178.2206,104801.0
2025-05-09 15:30:00,178.73,178.94,178.32,178.33,331338.0,178.2505,178.4599,177.8416,177.8516,331338.0
2025-05-12 09:30:00,178.92,178.92,170.58,172.55,783516.0,178.44,178.44,170.1224,172.0871,783516.0
2025-05-12 10:00:00,172.59,173.59,171.44,172.94,317403.0,172.127,173.1243,170.9801,172.476,317403.0
2025-05-12 10:30:00,172.88,173.35,172.39,172.83,229196.0,172.4162,172.8849,171.9275,172.3663,229196.0
2025-05-12 11:00:00,172.94,173.63,172.53,173.03,110787.0,172.476,173.1642,172.0671,172.5658,110787.0
2025-05-12 11:30:00,173.09,173.37,172.51,172.95,74080.0,172.6256,172.9049,172.0472,172.486,74080.0
2025-05-12 12:00:00,172.96,173.54,172.91,173.28,47111.0,172.496,173.0744,172.4461,172.8151,47111.0
2025-05-12 12:30:00,173.35,173.86,173.06,173.61,54702.0,172.8849,173.3936,172.5957,173.1442,54702.0
2025-05-12 13:00:00,173.7,173.9,173.29,173.4,102739.0,173.234,173.4335,172.8251,172.9348,102739.0
2025-05-12 13:30:00,173.33,173.55,173.01,173.5,47707.0,172.865,173.0844,172.5459,173.0345,47707.0
2025-05-12 14:00:00,173.53,173.93,173.53,173.75,62077.0,173.0645,173.4634,173.0645,173.2839,62077.0
2025-05-12 14:30:00,173.74,173.9,173.03,173.21,169352.0,173.2739,173.4335,172.5658,172.7453,169352.0
2025-05-12 15:00:00,173.19,173.38,172.38,172.78,214426.0,172.7254,172.9149,171.9175,172.3165,214426.0
2025-05-12 15:30:00,172.77,173.49,172.3,173.43,448116.0,172.3065,173.0246,171.8378,172.9647,448116.0
2025-05-13 09:30:00,173.52,174.74,172.78,174.68,96452.0,173.0545,174.2712,172.3165,174.2114,96452.0
2025-05-13 10:00:00,174.7,174.8,174.14,174.24,52806.0,174.2313,174.3311,173.6728,173.7726,52806.0
2025-05-13 10:30:00,174.23,174.54,173.72,173.81,62267.0,173.7626,174.0718,173.254,173.3437,62267.0
2025-05-13 11:00:00,173.84,174.12,173.67,173.74,49902.0,173.3736,173.6529,173.2041,173.2739,49902.0
2025-05-13 11:30:00,173.75,173.94,173.15,173.2,59346.0,173.2839,173.4734,172.6855,172.7353,59346.0
2025-05-13 12:00:00,173.25,173.56,173.2,173.32,31320.0,172.7852,173.0944,172.7353,172.855,31320.0
2025-05-13 12:30:00,173.33,173.49,173.2,173.32,34830.0,172.865,173.0246,172.7353,172.855,34830.0
2025-05-13 13:00:00,173.31,173.76,173.2,173.47,48171.0,172.8451,173.2938,172.7353,173.0046,48171.0
2025-05-13 13:30:00,173.47,173.7,172.83,173.15,58508.0,173.0046,173.234,172.3663,172.6855,58508.0
2025-05-13 14:00:00,173.18,173.32,173.03,173.06,28288.0,172.7154,172.855,172.5658,172.5957,28288.0
2025-05-13 14:30:00,173.06,173.39,173.0,173.37,36933.0,172.5957,172.9248,172.5359,172.9049,36933.0
2025-05-13 15:00:00,173.29,173.66,173.16,173.63,51114.0,172.8251,173.1941,172.6955,173.1642,51114.0
2025-05-13 15:30:00,173.6,173.98,172.81,172.84,239305.0,173.1343,173.5133,172.3464,172.3763,239305.0
2025-05-14 09:30:00,173.08,174.0,172.24,173.08,225538.0,172.6157,173.5332,171.7779,172.6157,225538.0
2025-05-14 10:00:00,172.96,172.97,172.46,172.94,90962.0,172.496,172.506,171.9973,172.476,90962.0
2025-05-14 10:30:00,172.94,173.19,172.77,172.98,83632.0,172.476,172.7254,172.3065,172.5159,83632.0
2025-05-14 11:00:00,172.96,172.97,172.18,172.56,97722.0,172.496,172.506,171.7181,172.0971,97722.0
2025-05-14 11:30:00,172.58,172.88,172.34,172.44,65921.0,172.117,172.4162,171.8777,171.9774,65921.0
2025-05-14 12:00:00,172.44,172.5,171.99,172.17,86134.0,171.9774,172.0372,171.5286,171.7081,86134.0
2025-05-14 12:30:00,172.14,172.39,172.09,172.29,39949.0,171.6782,171.9275,171.6283,171.8278,39949.0
2025-05-14 13:00:00,172.29,172.51,172.13,172.16,46944.0,171.8278,172.0472,171.6682,171.6981,46944.0
2025-05-14 13:30:00,172.22,172.41,171.92,172.23,28752.0,171.758,171.9475,171.4588,171.7679,28752.0
2025-05-14 14:00:00,172.2,172.2,171.88,171.94,94315.0,171.738,171.738,171.4189,171.4787,94315.0
2025-05-14 14:30:00,171.98,172.17,171.88,172.0,101586.0,171.5186,171.7081,171.4189,171.5386,101586.0
2025-05-14 15:00:00,172.0,172.1,171.0,171.24,389354.0,171.5386,171.6383,170.5412,170.7806,389354.0
2025-05-14 15:30:00,171.23,171.96,170.92,171.94,1076162.0,170.7706,171.4987,170.4615,171.4787,1076162.0
2025-05-15 09:30:00,171.94,173.68,171.86,173.23,143092.0,171.4787,173.2141,171.3989,172.7653,143092.0
2025-05-15 10:00:00,173.25,173.82,173.17,173.6,96113.0,172.7852,173.3537,172.7054,173.1343,96113.0
2025-05-15 10:30:00,173.58,173.66,173.31,173.47,91689.0,173.1143,173.1941,172.8451,173.0046,91689.0
2025-05-15 11:00:00,173.51,173.92,173.43,173.68,91451.0,173.0445,173.4534,172.9647,173.2141,91451.0
2025-05-15 11:30:00,173.68,174.06,173.63,173.9,76328.0,173.2141,173.593,173.1642,173.4335,76328.0
2025-05-15 12:00:00,173.95,174.09,173.38,173.49,52831.0,173.4833,173.623,172.9149,173.0246,52831.0
2025-05-15 12:30:00,173.54,173.56,173.24,173.38,26274.0,173.0744,173.0944,172.7752,172.9149,26274.0
2025-05-15 13:00:00,173.42,173.87,173.4,173.86,21528.0,172.9548,173.4035,172.9348,173.3936,21528.0
2025-05-15 13:30:00,173.79,173.95,173.65,173.81,22984.0,173.3238,173.4833,173.1841,173.3437,22984.0
2025-05-15 14:00:00,173.76,174.22,173.75,174.17,19000.0,173.2938,173.7526,173.2839,173.7027,19000.0
2025-05-15 14:30:00,174.19,174.81,174.19,174.67,40454.0,173.7227,174.341,173.7227,174.2014,40454.0
2025-05-15 15:00:00,174.75,174.95,174.6,174.78,103389.0,174.2812,174.4807,174.1316,174.3111,103389.0
2025-05-15 15:30:00,174.79,175.22,174.47,174.85,369982.0,174.3211,174.7499,174.0019,174.3809,369982.0
2025-05-16 09:30:00,175.55,175.55,173.82,174.96,242840.0,175.079,175.079,173.3537,174.4906,242840.0
2025-05-16 10:00:00,174.99,175.7,174.77,175.48,91147.0,174.5205,175.2286,174.3011,175.0092,91147.0
2025-05-16 10:30:00,175.36,176.07,175.36,175.78,32674.0,174.8896,175.5976,174.8896,175.3084,32674.0
2025-05-16 11:00:00,175.83,176.18,175.76,175.93,28171.0,175.3583,175.7074,175.2885,175.458,28171.0
2025-05-16 11:30:00,175.93,176.08,175.59,175.69,49039.0,175.458,175.6076,175.1189,175.2187,49039.0
2025-05-16 12:00:00,175.68,175.9,175.42,175.67,98234.0,175.2087,175.4281,174.9494,175.1987,98234.0
2025-05-16 12:30:00,175.7,176.1,175.7,175.84,61236.0,175.2286,175.6276,175.2286,175.3683,61236.0
2025-05-16 13:00:00,175.83,176.11,175.77,175.95,62163.0,175.3583,175.6375,175.2985,175.478,62163.0
2025-05-16 13:30:00,176.0,176.0,175.56,175.61,43299.0,175.5278,175.5278,175.089,175.1389,43299.0
2025-05-16 14:00:00,175.67,175.84,175.6,175.81,33999.0,175.1987,175.3683,175.1289,175.3383,33999.0
2025-05-16 14:30:00,175.77,176.03,175.63,175.81,29956.0,175.2985,175.5578,175.1588,175.3383,29956.0
2025-05-16 15:00:00,175.83,176.08,175.83,175.9,38152.0,175.3583,175.6076,175.3583,175.4281,38152.0
2025-05-16 15:30:00,175.93,176.26,175.82,176.26,207216.0,175.458,175.7871,175.3483,175.7871,207216.0
2025-05-19 09:30:00,175.0,177.04,174.56,176.78,130606.0,174.5305,176.565,174.0917,176.3057,130606.0
2025-05-19 10:00:00,176.9,177.14,176.26,176.48,118940.0,176.4254,176.6648,175.7871,176.0065,118940.0
2025-05-19 10:30:00,176.53,176.85,176.34,176.4,55025.0,176.0564,176.3756,175.8669,175.9268,55025.0
2025-05-19 11:00:00,176.47,176.94,176.43,176.64,47497.0,175.9966,176.4653,175.9567,176.1661,47497.0
2025-05-19 11:30:00,176.63,176.98,176.59,176.84,48758.0,176.1561,176.5052,176.1163,176.3656,48758.0
2025-05-19 12:00:00,176.84,177.29,176.84,177.2,40560.0,176.3656,176.8144,176.3656,176.7246,40560.0
2025-05-19 12:30:00,177.21,177.41,177.14,177.3,42275.0,176.7346,176.9341,176.6648,176.8243,42275.0
2025-05-19 13:00:00,177.31,177.38,177.11,177.33,43371.0,176.8343,176.9041,176.6349,176.8543,43371.0
2025-05-19 13:30:00,177.35,177.4,177.03,177.1,37227.0,176.8742,176.9241,176.5551,176.6249,37227.0
2025-05-19 14:00:00,177.1,177.15,176.86,177.06,49798.0,176.6249,176.6747,176.3855,176.585,49798.0
2025-05-19 14:30:00,177.04,177.04,176.85,176.96,44991.0,176.565,176.565,176.3756,176.4853,44991.0
2025-05-19 15:00:00,177.0,177.02,176.45,176.56,63053.0,176.5252,176.5451,175.9766,176.0863,63053.0
2025-05-19 15:30:00,176.58,176.93,176.5,176.75,329052.0,176.1063,176.4553,176.0265,176.2758,329052.0
2025-05-20 09:30:00,175.9,177.38,175.62,177.17,139173.0,175.4281,176.9041,175.1489,176.6947,139173.0
2025-05-20 10:00:00,177.23,177.23,176.31,176.45,47937.0,176.7545,176.7545,175.837,175.9766,47937.0
2025-05-20 10:30:00,176.46,176.68,176.28,176.63,54594.0,175.9866,176.206,175.8071,176.1561,54594.0
2025-05-20 11:00:00,176.56,176.84,176.47,176.81,103797.0,176.0863,176.3656,175.9966,176.3357,103797.0
2025-05-20 11:30:00,176.82,176.95,176.19,176.23,52981.0,176.3456,176.4753,175.7173,175.7572,52981.0
2025-05-20 12:00:00,176.28,176.33,175.54,175.63,58063.0,175.8071,175.8569,175.0691,175.1588,58063.0
2025-05-20 12:30:00,175.63,175.86,175.59,175.83,46415.0,175.1588,175.3882,175.1189,175.3583,46415.0
2025-05-20 13:00:00,175.83,176.22,175.83,176.05,36031.0,175.3583,175.7472,175.3583,175.5777,36031.0
2025-05-20 13:30:00,176.06,176.38,176.04,176.34,38918.0,175.5877,175.9068,175.5677,175.8669,38918.0
2025-05-20 14:00:00,176.34,176.42,175.96,176.08,56106.0,175.8669,175.9467,175.4879,175.6076,56106.0
2025-05-20 14:30:00,176.06,176.35,175.96,176.21,38464.0,175.5877,175.8769,175.4879,175.7373,38464.0
2025-05-20 15:00:00,176.21,176.39,175.92,176.28,52905.0,175.7373,175.9168,175.448,175.8071,52905.0
2025-05-20 15:30:00,176.31,176.48,176.09,176.23,315736.0,175.837,176.0065,175.6176,175.7572,315736.0
2025-05-21 09:30:00,175.85,177.17,175.85,176.81,157139.0,175.3782,176.6947,175.3782,176.3357,157139.0
2025-05-21 10:00:00,176.86,177.17,176.34,176.36,94876.0,176.3855,176.6947,175.8669,175.8869,94876.0
2025-05-21 10:30:00,176.36,176.66,175.79,176.47,159592.0,175.8869,176.1861,175.3184,175.9966,159592.0
2025-05-21 11:00:00,176.5,176.74,176.25,176.6,211256.0,176.0265,176.2658,175.7772,176.1262,211256.0
2025-05-21 11:30:00,176.6,177.05,176.53,176.92,114313.0,176.1262,176.575,176.0564,176.4454,114313.0
2025-05-21 12:00:00,176.89,176.93,176.16,176.17,39033.0,176.4154,176.4553,175.6874,175.6974,39033.0
2025-05-21 12:30:00,176.2,176.29,175.94,176.05,68672.0,175.7273,175.8171,175.468,175.5777,68672.0
2025-05-21 13:00:00,176.08,176.27,174.85,174.92,52207.0,175.6076,175.7971,174.3809,174.4507,52207.0
2025-05-21 13:30:00,174.87,175.57,174.74,175.37,108358.0,174.4009,175.099,174.2712,174.8995,108358.0
2025-05-21 14:00:00,175.42,175.42,174.87,175.08,83693.0,174.9494,174.9494,174.4009,174.6103,83693.0
2025-05-21 14:30:00,175.07,175.25,174.75,174.82,87250.0,174.6003,174.7798,174.2812,174.351,87250.0
2025-05-21 15:00:00,174.86,174.99,174.19,174.27,158370.0,174.3909,174.5205,173.7227,173.8025,158370.0
2025-05-21 15:30:00,174.28,174.82,174.25,174.67,765237.0,173.8124,174.351,173.7825,174.2014,765237.0
2025-05-22 09:30:00,174.52,175.42,174.49,174.7,113379.0,174.0518,174.9494,174.0219,174.2313,113379.0
2025-05-22 10:00:00,174.71,174.88,174.21,174.26,54263.0,174.2413,174.4108,173.7426,173.7925,54263.0
2025-05-22 10:30:00,174.3,174.33,173.66,174.19,123257.0,173.8324,173.8623,173.1941,173.7227,123257.0
2025-05-22 11:00:00,174.19,174.49,174.14,174.37,62279.0,173.7227,174.0219,173.6728,173.9022,62279.0
2025-05-22 11:30:00,174.32,174.45,174.23,174.29,46295.0,173.8523,173.982,173.7626,173.8224,46295.0
2025-05-22 12:00:00,174.29,174.42,174.09,174.16,36580.0,173.8224,173.9521,173.623,173.6928,36580.0
2025-05-22 12:30:00,174.16,174.33,174.0,174.05,57698.0,173.6928,173.8623,173.5332,173.5831,57698.0
2025-05-22 13:00:00,174.02,174.12,173.57,173.75,147773.0,173.5531,173.6529,173.1044,173.2839,147773.0
2025-05-22 13:30:00,173.78,174.29,173.73,174.15,128736.0,173.3138,173.8224,173.2639,173.6828,128736.0
2025-05-22 14:00:00,174.14,174.5,174.06,174.46,185172.0,173.6728,174.0319,173.593,173.992,185172.0
2025-05-22 14:30:00,174.42,174.42,174.14,174.26,79958.0,173.9521,173.9521,173.6728,173.7925,79958.0
2025-05-22 15:00:00,174.28,174.71,174.0,174.66,111112.0,173.8124,174.2413,173.5332,174.1914,111112.0
2025-05-22 15:30:00,174.65,174.65,173.87,173.99,325343.0,174.1815,174.1815,173.4035,173.5232,325343.0
2025-05-23 09:30:00,173.5,174.96,172.9,174.87,254400.0,173.0345,174.4906,172.4362,174.4009,254400.0
2025-05-23 10:00:00,174.9,175.72,174.83,175.54,101134.0,174.4308,175.2486,174.361,175.0691,101134.0
2025-05-23 10:30:00,175.57,176.18,175.53,176.03,94131.0,175.099,175.7074,175.0591,175.5578,94131.0
2025-05-23 11:00:00,176.0,176.38,175.86,176.31,70982.0,175.5278,175.9068,175.3882,175.837,70982.0
2025-05-23 11:30:00,176.29,176.4,176.1,176.19,46704.0,175.8171,175.9268,175.6276,175.7173,46704.0
2025-05-23 12:00:00,176.24,176.47,176.01,176.33,44656.0,175.7672,175.9966,175.5378,175.8569,44656.0
2025-05-23 12:30:00,176.34,176.36,176.1,176.13,73761.0,175.8669,175.8869,175.6276,175.6575,73761.0
2025-05-23 13:00:00,176.18,176.59,176.06,176.49,57849.0,175.7074,176.1163,175.5877,176.0165,57849.0
2025-05-23 13:30:00,176.41,176.64,176.28,176.56,32792.0,175.9367,176.1661,175.8071,176.0863,32792.0
2025-05-23 14:00:00,176.56,176.79,176.31,176.42,44007.0,176.0863,176.3157,175.837,175.9467,44007.0
2025-05-23 14:30:00,176.47,176.77,176.4,176.56,57869.0,175.9966,176.2958,175.9268,176.0863,57869.0
2025-05-23 15:00:00,176.6,176.74,176.26,176.34,39086.0,176.1262,176.2658,175.7871,175.8669,39086.0
2025-05-23 15:30:00,176.34,176.72,175.96,176.13,209266.0,175.8669,176.2459,175.4879,175.6575,209266.0
2025-05-27 09:30:00,177.11,177.66,176.55,177.22,106493.0,176.6349,177.1834,176.0764,176.7446,106493.0
2025-05-27 10:00:00,177.28,177.31,176.56,176.69,63209.0,176.8044,176.8343,176.0863,176.216,63209.0
2025-05-27 10:30:00,176.73,177.2,176.73,177.05,66074.0,176.2559,176.7246,176.2559,176.575,66074.0
2025-05-27 11:00:00,177.05,177.3,176.77,177.28,79148.0,176.575,176.8243,176.2958,176.8044,79148.0
2025-05-27 11:30:00,177.27,177.77,177.23,177.72,79037.0,176.7944,177.2931,176.7545,177.2432,79037.0
2025-05-27 12:00:00,177.72,178.05,177.69,177.96,73957.0,177.2432,177.5723,177.2133,177.4826,73957.0
2025-05-27 12:30:00,177.95,178.47,177.92,178.27,70441.0,177.4726,177.9912,177.4427,177.7917,70441.0
2025-05-27 13:00:00,178.25,178.63,178.19,178.47,77084.0,177.7718,178.1508,177.712,177.9912,77084.0
2025-05-27 13:30:00,178.47,178.9,178.46,178.88,52024.0,177.9912,178.4201,177.9812,178.4001,52024.0
2025-05-27 14:00:00,178.86,178.96,178.72,178.89,64740.0,178.3802,178.4799,178.2405,178.4101,64740.0
2025-05-27 14:30:00,178.88,178.96,178.65,178.76,75925.0,178.4001,178.4799,178.1707,178.2804,75925.0
2025-05-27 15:00:00,178.75,178.92,178.71,178.82,108461.0,178.2705,178.44,178.2306,178.3403,108461.0
2025-05-27 15:30:00,178.82,178.88,178.43,178.6,435449.0,178.3403,178.4001,177.9513,178.1209,435449.0
2025-05-28 09:30:00,177.62,178.64,177.58,178.56,86214.0,177.1435,178.1608,177.1036,178.081,86214.0
2025-05-28 10:00:00,178.56,178.61,177.97,177.99,33124.0,178.081,178.1308,177.4925,177.5125,33124.0
2025-05-28 10:30:00,178.04,178.21,177.77,177.82,45894.0,177.5624,177.7319,177.2931,177.343,45894.0
2025-05-28 11:00:00,177.82,178.1,177.78,177.92,57642.0,177.343,177.6222,177.3031,177.4427,57642.0
2025-05-28 11:30:00,177.89,178.24,177.67,178.0,73001.0,177.4128,177.7618,177.1934,177.5225,73001.0
2025-05-28 12:00:00,178.0,178.19,177.9,178.15,35739.0,177.5225,177.712,177.4227,177.6721,35739.0
2025-05-28 12:30:00,178.16,178.38,178.05,178.27,26202.0,177.682,177.9014,177.5723,177.7917,26202.0
2025-05-28 13:00:00,178.29,178.52,178.22,178.34,54159.0,177.8117,178.0411,177.7419,177.8616,54159.0
2025-05-28 13:30:00,178.36,178.37,178.12,178.28,41167.0,177.8815,177.8915,177.6421,177.8017,41167.0
2025-05-28 14:00:00,178.28,178.63,178.25,178.56,71530.0,177.8017,178.1508,177.7718,178.081,71530.0
2025-05-28 14:30:00,178.59,178.62,177.96,178.43,80848.0,178.1109,178.1408,177.4826,177.9513,80848.0
2025-05-28 15:00:00,178.43,178.54,178.31,178.36,86391.0,177.9513,178.061,177.8316,177.8815,86391.0
2025-05-28 15:30:00,178.38,178.38,177.68,177.87,351598.0,177.9014,177.9014,177.2033,177.3928,351598.0
2025-05-29 09:30:00,177.76,178.25,177.05,177.9,79067.0,177.2831,177.7718,176.575,177.4227,79067.0
2025-05-29 10:00:00,177.86,178.14,177.73,178.08,42418.0,177.3828,177.6621,177.2532,177.6023,42418.0
2025-05-29 10:30:00,178.0,178.05,177.45,177.74,35688.0,177.5225,177.5723,176.9739,177.2632,35688.0
2025-05-29 11:00:00,177.76,177.88,177.41,177.85,55690.0,177.2831,177.4028,176.9341,177.3729,55690.0
2025-05-29 11:30:00,177.87,177.93,176.87,177.19,46657.0,177.3928,177.4527,176.3955,176.7146,46657.0
2025-05-29 12:00:00,177.19,177.68,176.95,177.59,29355.0,176.7146,177.2033,176.4753,177.1136,29355.0
2025-05-29 12:30:00,177.61,177.91,177.59,177.87,30500.0,177.1335,177.4327,177.1136,177.3928,30500.0
2025-05-29 13:00:00,177.88,178.1,177.83,177.99,34195.0,177.4028,177.6222,177.3529,177.5125,34195.0
2025-05-29 13:30:00,178.0,178.14,177.96,178.06,44649.0,177.5225,177.6621,177.4826,177.5823,44649.0
2025-05-29 14:00:00,178.08,178.21,177.91,178.08,49650.0,177.6023,177.7319,177.4327,177.6023,49650.0
2025-05-29 14:30:00,178.12,178.51,178.09,178.33,48673.0,177.6421,178.0311,177.6122,177.8516,48673.0
2025-05-29 15:00:00,178.34,178.5,178.19,178.39,59371.0,177.8616,178.0211,177.712,177.9114,59371.0
2025-05-29 15:30:00,178.4,178.79,178.34,178.54,269651.0,177.9214,178.3103,177.8616,178.061,269651.0
2025-05-30 09:30:00,178.45,178.79,178.01,178.57,63707.0,177.9713,178.3103,177.5324,178.0909,63707.0
2025-05-30 10:00:00,178.58,179.24,178.57,179.07,51205.0,178.1009,178.7591,178.0909,178.5896,51205.0
2025-05-30 10:30:00,179.13,179.25,178.76,178.87,51515.0,178.6494,178.7691,178.2804,178.3901,51515.0
2025-05-30 11:00:00,178.9,179.38,178.88,179.37,48954.0,178.4201,178.8988,178.4001,178.8888,48954.0
2025-05-30 11:30:00,179.36,179.43,178.98,179.14,60606.0,178.8788,178.9486,178.4998,178.6594,60606.0
2025-05-30 12:00:00,179.15,179.36,178.55,178.63,35617.0,178.6694,178.8788,178.071,178.1508,35617.0
2025-05-30 12:30:00,178.62,179.02,178.47,178.88,37787.0,178.1408,178.5397,177.9912,178.4001,37787.0
2025-05-30 13:00:00,178.86,179.17,178.83,179.14,40363.0,178.3802,178.6893,178.3502,178.6594,40363.0
2025-05-30 13:30:00,179.14,179.32,179.09,179.14,41120.0,178.6594,178.8389,178.6095,178.6594,41120.0
2025-05-30 14:00:00,179.18,179.9,179.17,179.82,90714.0,178.6993,179.4174,178.6893,179.3376,90714.0
2025-05-30 14:30:00,179.85,180.13,179.77,180.0,85697.0,179.3675,179.6468,179.2877,179.5171,85697.0
2025-05-30 15:00:00,180.02,180.64,179.97,180.43,90875.0,179.537,180.1554,179.4872,179.9459,90875.0
2025-05-30 15:30:00,180.42,180.59,179.69,179.74,492357.0,179.936,180.1055,179.2079,179.2578,492357.0
2025-06-02 09:30:00,178.75,179.2,177.66,178.27,98714.0,178.2705,178.7192,177.1834,177.7917,98714.0
2025-06-02 10:00:00,178.18,178.95,177.86,178.92,63419.0,177.702,178.4699,177.3828,178.44,63419.0
2025-06-02 10:30:00,178.89,179.13,178.79,179.03,38618.0,178.4101,178.6494,178.3103,178.5497,38618.0
2025-06-02 11:00:00,179.03,179.2,178.85,179.0,40006.0,178.5497,178.7192,178.3702,178.5198,40006.0
2025-06-02 11:30:00,178.99,179.3,178.92,179.13,31904.0,178.5098,178.819,178.44,178.6494,31904.0
2025-06-02 12:00:00,179.11,179.2,178.83,178.86,37464.0,178.6295,178.7192,178.3502,178.3802,37464.0
2025-06-02 12:30:00,178.86,179.24,178.73,179.23,49097.0,178.3802,178.7591,178.2505,178.7492,49097.0
2025-06-02 13:00:00,179.2,179.41,178.95,179.03,45931.0,178.7192,178.9287,178.4699,178.5497,45931.0
2025-06-02 13:30:00,179.03,179.43,179.03,179.37,46220.0,178.5497,178.9486,178.5497,178.8888,46220.0
2025-06-02 14:00:00,179.32,179.64,179.29,179.6,48092.0,178.8389,179.1581,178.809,179.1182,48092.0
2025-06-02 14:30:00,179.62,179.79,179.57,179.78,22709.0,179.1381,179.3077,179.0883,179.2977,22709.0
2025-06-02 15:00:00,179.78,179.97,179.68,179.95,42994.0,179.2977,179.4872,179.198,179.4672,42994.0
2025-06-02 15:30:00,179.96,180.34,179.79,180.31,213132.0,179.4772,179.8562,179.3077,179.8263,213132.0
2025-06-03 09:30:00,180.24,180.89,178.0,178.16,120958.0,179.7565,180.4047,177.5225,177.682,120958.0
2025-06-03 10:00:00,178.27,178.73,177.8,178.69,54187.0,177.7917,178.2505,177.323,178.2106,54187.0
2025-06-03 10:30:00,178.75,178.9,178.49,178.71,54933.0,178.2705,178.4201,178.0112,178.2306,54933.0
2025-06-03 11:00:00,178.78,178.81,178.03,178.39,57044.0,178.3004,178.3303,177.5524,177.9114,57044.0
2025-06-03 11:30:00,178.4,178.66,178.38,178.41,53270.0,177.9214,178.1807,177.9014,177.9314,53270.0
2025-06-03 12:00:00,178.4,178.58,178.14,178.42,59928.0,177.9214,178.1009,177.6621,177.9413,59928.0
2025-06-03 12:30:00,178.42,179.03,178.34,178.97,48572.0,177.9413,178.5497,177.8616,178.4899,48572.0
2025-06-03 13:00:00,179.02,179.64,178.98,179.58,37864.0,178.5397,179.1581,178.4998,179.0982,37864.0
2025-06-03 13:30:00,179.58,179.58,179.03,179.15,55935.0,179.0982,179.0982,178.5497,178.6694,55935.0
2025-06-03 14:00:00,179.15,179.23,178.95,179.13,55188.0,178.6694,178.7492,178.4699,178.6494,55188.0
2025-06-03 14:30:00,179.11,179.33,179.02,179.23,47117.0,178.6295,178.8489,178.5397,178.7492,47117.0
2025-06-03 15:00:00,179.25,179.41,179.05,179.23,50641.0,178.7691,178.9287,178.5697,178.7492,50641.0
2025-06-03 15:30:00,179.25,179.49,178.91,179.36,196746.0,178.7691,179.0085,178.43,178.8788,196746.0
2025-06-04 09:30:00,179.79,179.85,177.93,178.55,82551.0,179.3077,179.3675,177.4527,178.071,82551.0
2025-06-04 10:00:00,178.37,178.84,178.33,178.81,76294.0,177.8915,178.3602,177.8516,178.3303,76294.0
2025-06-04 10:30:00,178.75,179.29,178.74,179.09,31146.0,178.2705,178.809,178.2605,178.6095,31146.0
2025-06-04 11:00:00,179.16,179.36,178.9,179.21,45622.0,178.6794,178.8788,178.4201,178.7292,45622.0
2025-06-04 11:30:00,179.28,179.61,179.05,179.45,31846.0,178.799,179.1281,178.5697,178.9686,31846.0
2025-06-04 12:00:00,179.45,179.51,179.14,179.16,40638.0,178.9686,179.0284,178.6594,178.6794,40638.0
2025-06-04 12:30:00,179.17,179.48,179.12,179.41,40544.0,178.6893,178.9985,178.6395,178.9287,40544.0
2025-06-04 13:00:00,179.44,179.69,179.44,179.64,26053.0,178.9586,179.2079,178.9586,179.1581,26053.0
2025-06-04 13:30:00,179.67,179.95,179.66,179.8,35495.0,179.188,179.4672,179.178,179.3176,35495.0
2025-06-04 14:00:00,179.77,179.92,179.67,179.83,48750.0,179.2877,179.4373,179.188,179.3476,48750.0
2025-06-04 14:30:00,179.82,179.83,179.48,179.56,47223.0,179.3376,179.3476,178.9985,179.0783,47223.0
2025-06-04 15:00:00,179.51,179.56,179.28,179.51,74283.0,179.0284,179.0783,178.799,179.0284,74283.0
2025-06-04 15:30:00,179.5,179.61,179.07,179.14,299441.0,179.0184,179.1281,178.5896,178.6594,299441.0
2025-06-05 09:30:00,179.57,179.68,178.06,178.31,112216.0,179.0883,179.198,177.5823,177.8316,112216.0
2025-06-05 10:00:00,178.31,178.54,178.05,178.16,93903.0,177.8316,178.061,177.5723,177.682,93903.0
2025-06-05 10:30:00,178.24,178.34,177.66,178.28,114096.0,177.7618,177.8616,177.1834,177.8017,114096.0
2025-06-05 11:00:00,178.23,178.83,178.23,178.75,61806.0,177.7519,178.3502,177.7519,178.2705,61806.0
2025-06-05 11:30:00,178.78,179.04,178.52,178.63,41324.0,178.3004,178.5597,178.0411,178.1508,41324.0
2025-06-05 12:00:00,178.58,179.08,178.58,178.76,59778.0,178.1009,178.5996,178.1009,178.2804,59778.0
2025-06-05 12:30:00,178.8,178.87,178.2,178.5,29309.0,178.3203,178.3901,177.7219,178.0211,29309.0
2025-06-05 13:00:00,178.49,178.96,178.47,178.9,32022.0,178.0112,178.4799,177.9912,178.4201,32022.0
2025-06-05 13:30:00,178.9,179.27,178.9,179.08,35164.0,178.4201,178.7891,178.4201,178.5996,35164.0
2025-06-05 14:00:00,179.05,179.08,178.58,178.94,32897.0,178.5697,178.5996,178.1009,178.4599,32897.0
2025-06-05 14:30:00,178.96,179.06,178.75,178.75,58190.0,178.4799,178.5796,178.2705,178.2705,58190.0
2025-06-05 15:00:00,178.77,178.9,178.1,178.27,89903.0,178.2904,178.4201,177.6222,177.7917,89903.0
2025-06-05 15:30:00,178.31,178.69,178.25,178.59,303829.0,177.8316,178.2106,177.7718,178.1109,303829.0
2025-06-06 09:30:00,178.2,178.74,177.35,178.35,194156.0,177.7219,178.2605,176.8742,177.8715,194156.0
2025-06-06 10:00:00,178.39,178.51,178.02,178.24,77388.0,177.9114,178.0311,177.5424,177.7618,77388.0
2025-06-06 10:30:00,178.28,178.39,177.91,178.19,49863.0,177.8017,177.9114,177.4327,177.712,49863.0
2025-06-06 11:00:00,178.2,178.58,177.71,177.96,92473.0,177.7219,178.1009,177.2332,177.4826,92473.0
2025-06-06 11:30:00,177.91,177.95,177.58,177.68,91320.0,177.4327,177.4726,177.1036,177.2033,91320.0
2025-06-06 12:00:00,177.7,177.92,177.46,177.57,57000.0,177.2233,177.4427,176.9839,177.0936,57000.0
2025-06-06 12:30:00,177.6,177.84,177.46,177.58,39888.0,177.1235,177.3629,176.9839,177.1036,39888.0
2025-06-06 13:00:00,177.58,177.94,177.45,177.89,32020.0,177.1036,177.4626,176.9739,177.4128,32020.0
2025-06-06 13:30:00,177.94,178.22,177.92,178.2,29533.0,177.4626,177.7419,177.4427,177.7219,29533.0
2025-06-06 14:00:00,178.21,178.64,178.2,178.59,46931.0,177.7319,178.1608,177.7219,178.1109,46931.0
2025-06-06 14:30:00,178.59,178.74,178.55,178.69,38106.0,178.1109,178.2605,178.071,178.2106,38106.0
2025-06-06 15:00:00,178.68,178.69,178.53,178.54,44846.0,178.2006,178.2106,178.051,178.061,44846.0
2025-06-06 15:30:00,178.52,178.88,178.23,178.66,350366.0,178.0411,178.4001,177.7519,178.1807,350366.0
2025-06-09 09:30:00,177.8,178.83,176.82,176.96,171729.0,177.323,178.3502,176.3456,176.4853,171729.0
2025-06-09 10:00:00,176.99,177.22,174.78,175.72,189511.0,176.5152,176.7446,174.3111,175.2486,189511.0
2025-06-09 10:30:00,175.76,176.05,175.24,175.93,74262.0,175.2885,175.5777,174.7699,175.458,74262.0
2025-06-09 11:00:00,176.04,176.2,175.85,176.12,53500.0,175.5677,175.7273,175.3782,175.6475,53500.0
2025-06-09 11:30:00,176.12,176.83,176.12,176.83,31772.0,175.6475,176.3556,175.6475,176.3556,31772.0
2025-06-09 12:00:00,176.81,176.95,176.74,176.75,22575.0,176.3357,176.4753,176.2658,176.2758,22575.0
2025-06-09 12:30:00,176.69,176.86,176.39,176.73,36375.0,176.216,176.3855,175.9168,176.2559,36375.0
2025-06-09 13:00:00,176.73,177.12,176.71,177.1,24900.0,176.2559,176.6448,176.2359,176.6249,24900.0
2025-06-09 13:30:00,177.07,177.1,176.89,177.03,14034.0,176.595,176.6249,176.4154,176.5551,14034.0
2025-06-09 14:00:00,177.06,177.1,176.9,176.91,22431.0,176.585,176.6249,176.4254,176.4354,22431.0
2025-06-09 14:30:00,176.94,176.96,176.7,176.89,40334.0,176.4653,176.4853,176.226,176.4154,40334.0
2025-06-09 15:00:00,176.88,176.88,176.56,176.67,46734.0,176.4055,176.4055,176.0863,176.196,46734.0
2025-06-09 15:30:00,176.65,176.68,175.92,175.98,300123.0,176.1761,176.206,175.448,175.5079,300123.0
2025-06-10 09:30:00,176.0,176.34,175.12,175.72,46697.0,175.5278,175.8669,174.6502,175.2486,46697.0
2025-06-10 10:00:00,175.72,175.78,175.22,175.68,69052.0,175.2486,175.3084,174.7499,175.2087,69052.0
2025-06-10 10:30:00,175.73,175.77,175.03,175.2,55183.0,175.2586,175.2985,174.5604,174.73,55183.0
2025-06-10 11:00:00,175.27,175.45,174.98,175.05,87619.0,174.7998,174.9793,174.5106,174.5804,87619.0
2025-06-10 11:30:00,175.05,175.35,174.74,175.25,60930.0,174.5804,174.8796,174.2712,174.7798,60930.0
2025-06-10 12:00:00,175.23,175.3,175.1,175.14,45171.0,174.7599,174.8297,174.6302,174.6701,45171.0
2025-06-10 12:30:00,175.15,175.36,175.13,175.31,45755.0,174.6801,174.8896,174.6602,174.8397,45755.0
2025-06-10 13:00:00,175.31,175.51,175.23,175.41,65117.0,174.8397,175.0391,174.7599,174.9394,65117.0
2025-06-10 13:30:00,175.41,175.63,175.36,175.36,34013.0,174.9394,175.1588,174.8896,174.8896,34013.0
2025-06-10 14:00:00,175.34,175.39,175.09,175.32,89814.0,174.8696,174.9195,174.6203,174.8497,89814.0
2025-06-10 14:30:00,175.32,175.62,175.32,175.47,61769.0,174.8497,175.1489,174.8497,174.9993,61769.0
2025-06-10 15:00:00,175.46,175.77,175.45,175.57,42777.0,174.9893,175.2985,174.9793,175.099,42777.0
2025-06-10 15:30:00,175.58,175.69,175.12,175.56,161519.0,175.109,175.2187,174.6502,175.089,161519.0
2025-06-11 09:30:00,176.01,176.5,174.95,175.97,88061.0,175.5378,176.0265,174.4807,175.4979,88061.0
2025-06-11 10:00:00,175.97,176.5,175.92,176.44,41056.0,175.4979,176.0265,175.448,175.9667,41056.0
2025-06-11 10:30:00,176.41,176.61,176.14,176.34,34836.0,175.9367,176.1362,175.6675,175.8669,34836.0
2025-06-11 11:00:00,176.34,176.95,176.34,176.88,23160.0,175.8669,176.4753,175.8669,176.4055,23160.0
2025-06-11 11:30:00,176.89,177.3,176.75,177.14,33607.0,176.4154,176.8243,176.2758,176.6648,33607.0
2025-06-11 12:00:00,177.13,177.36,176.87,177.32,33754.0,176.6548,176.8842,176.3955,176.8443,33754.0
2025-06-11 12:30:00,177.35,177.42,177.09,177.35,24683.0,176.8742,176.944,176.6149,176.8742,24683.0
2025-06-11 13:00:00,177.35,177.54,177.23,177.53,19267.0,176.8742,177.0637,176.7545,177.0537,19267.0
2025-06-11 13:30:00,177.5,177.56,177.29,177.34,32619.0,177.0238,177.0836,176.8144,176.8642,32619.0
2025-06-11 14:00:00,177.29,177.38,176.69,176.83,35118.0,176.8144,176.9041,176.216,176.3556,35118.0
2025-06-11 14:30:00,176.73,177.13,176.67,176.76,41410.0,176.2559,176.6548,176.196,176.2858,41410.0
2025-06-11 15:00:00,176.82,177.09,176.71,176.95,63944.0,176.3456,176.6149,176.2359,176.4753,63944.0
2025-06-11 15:30:00,176.99,177.56,176.81,177.54,203220.0,176.5152,177.0836,176.3357,177.0637,203220.0
2025-06-12 09:30:00,177.01,177.85,176.99,177.7,135705.0,176.5351,177.3729,176.5152,177.2233,135705.0
2025-06-12 10:00:00,177.62,178.77,177.51,178.17,67450.0,177.1435,178.2904,177.0338,177.692,67450.0
2025-06-12 10:30:00,178.17,178.28,177.96,178.08,27001.0,177.692,177.8017,177.4826,177.6023,27001.0
2025-06-12 11:00:00,178.17,178.49,177.96,178.23,42809.0,177.692,178.0112,177.4826,177.7519,42809.0
2025-06-12 11:30:00,178.29,178.56,178.22,178.47,42678.0,177.8117,178.081,177.7419,177.9912,42678.0
2025-06-12 12:00:00,178.46,178.76,178.37,178.69,42756.0,177.9812,178.2804,177.8915,178.2106,42756.0
2025-06-12 12:30:00,178.65,178.99,178.48,178.51,40645.0,178.1707,178.5098,178.0012,178.0311,40645.0
2025-06-12 13:00:00,178.56,178.97,178.54,178.66,34981.0,178.081,178.4899,178.061,178.1807,34981.0
2025-06-12 13:30:00,178.66,178.96,178.66,178.78,28648.0,178.1807,178.4799,178.1807,178.3004,28648.0
2025-06-12 14:00:00,178.81,178.91,178.77,178.81,35683.0,178.3303,178.43,178.2904,178.3303,35683.0
2025-06-12 14:30:00,178.8,179.0,178.74,178.98,27698.0,178.3203,178.5198,178.2605,178.4998,27698.0
2025-06-12 15:00:00,178.98,179.09,178.91,178.98,53735.0,178.4998,178.6095,178.43,178.4998,53735.0
2025-06-12 15:30:00,178.98,179.14,178.67,179.07,171722.0,178.4998,178.6594,178.1907,178.5896,171722.0
2025-06-13 09:30:00,179.08,179.95,178.09,178.29,222692.0,179.08,179.95,178.09,178.29,222692.0
2025-06-13 10:00:00,178.41,179.01,178.22,178.42,104025.0,178.41,179.01,178.22,178.42,104025.0
2025-06-13 10:30:00,178.34,179.07,178.1,178.87,65150.0,178.34,179.07,178.1,178.87,65150.0
2025-06-13 11:00:00,178.85,179.74,178.65,179.73,58973.0,178.85,179.74,178.65,179.73,58973.0
2025-06-13 11:30:00,179.76,179.83,179.37,179.37,86083.0,179.76,179.83,179.37,179.37,86083.0
2025-06-13 12:00:00,179.37,179.45,179.16,179.35,35764.0,179.37,179.45,179.16,179.35,35764.0
2025-06-13 12:30:00,179.38,179.39,178.85,179.03,98316.0,179.38,179.39,178.85,179.03,98316.0
2025-06-13 13:00:00,179.03,179.05,178.46,178.52,120505.0,179.03,179.05,178.46,178.52,120505.0
2025-06-13 13:30:00,178.53,178.56,178.15,178.31,70340.0,178.53,178.56,178.15,178.31,70340.0
2025-06-13 14:00:00,178.31,178.51,177.78,177.81,40867.0,178.31,178.51,177.78,177.81,40867.0
2025-06-13 14:30:00,177.81,178.22,177.45,178.22,64296.0,177.81,178.22,177.45,178.22,64296.0
2025-06-13 15:00:00,178.18,178.42,178.0,178.3,85601.0,178.18,178.42,178.0,178.3,85601.0
2025-06-13 15:30:00,178.33,178.54,178.08,178.44,286135.0,178.33,178.54,178.08,178.44,286135.0
2025-06-16 09:30:00,179.57,181.3,179.0,181.3,160055.0,179.57,181.3,179.0,181.3,160055.0
2025-06-16 10:00:00,181.34,181.63,180.52,180.88,112187.0,181.34,181.63,180.52,180.88,112187.0
2025-06-16 10:30:00,180.92,181.04,180.4,180.56,93850.0,180.92,181.04,180.4,180.56,93850.0
2025-06-16 11:00:00,180.59,180.88,180.43,180.83,82057.0,180.59,180.88,180.43,180.83,82057.0
2025-06-16 11:30:00,180.83,181.14,180.61,181.0,109375.0,180.83,181.14,180.61,181.0,109375.0
2025-06-16 12:00:00,181.01,181.08,180.72,180.72,34620.0,181.01,181.08,180.72,180.72,34620.0
2025-06-16 12:30:00,180.77,180.81,180.43,180.43,25290.0,180.77,180.81,180.43,180.43,25290.0
2025-06-16 13:00:00,180.38,180.46,180.05,180.36,42859.0,180.38,180.46,180.05,180.36,42859.0
2025-06-16 13:30:00,180.42,180.51,179.83,179.91,44640.0,180.42,180.51,179.83,179.91,44640.0
2025-06-16 14:00:00,179.91,180.27,179.91,180.13,63116.0,179.91,180.27,179.91,180.13,63116.0
2025-06-16 14:30:00,180.16,180.24,179.98,180.15,32176.0,180.16,180.24,179.98,180.15,32176.0
2025-06-16 15:00:00,180.15,180.18,179.54,179.58,88187.0,180.15,180.18,179.54,179.58,88187.0
2025-06-16 15:30:00,179.56,179.81,179.37,179.78,159809.0,179.56,179.81,179.37,179.78,159809.0
2025-06-17 09:30:00,179.2,179.79,178.72,179.22,54463.0,179.2,179.79,178.72,179.22,54463.0
2025-06-17 10:00:00,179.37,179.45,178.92,179.19,39802.0,179.37,179.45,178.92,179.19,39802.0
2025-06-17 10:30:00,179.19,179.41,178.95,179.09,57217.0,179.19,179.41,178.95,179.09,57217.0
2025-06-17 11:00:00,179.09,179.4,178.99,179.03,109635.0,179.09,179.4,178.99,179.03,109635.0
2025-06-17 11:30:00,179.03,179.4,179.0,179.16,62228.0,179.03,179.4,179.0,179.16,62228.0
2025-06-17 12:00:00,179.2,179.39,179.11,179.32,75422.0,179.2,179.39,179.11,179.32,75422.0
2025-06-17 12:30:00,179.31,179.88,179.3,179.79,36451.0,179.31,179.88,179.3,179.79,36451.0
2025-06-17 13:00:00,179.74,180.11,179.73,179.87,53720.0,179.74,180.11,179.73,179.87,53720.0
2025-06-17 13:30:00,179.86,180.22,179.8,180.03,64505.0,179.86,180.22,179.8,180.03,64505.0
2025-06-17 14:00:00,179.98,180.47,179.85,180.46,69067.0,179.98,180.47,179.85,180.46,69067.0
2025-06-17 14:30:00,180.43,181.23,180.32,181.18,128407.0,180.43,181.23,180.32,181.18,128407.0
2025-06-17 15:00:00,181.18,181.65,181.06,181.5,134335.0,181.18,181.65,181.06,181.5,134335.0
2025-06-17 15:30:00,181.47,181.61,180.91,181.01,300911.0,181.47,181.61,180.91,181.01,300911.0
2025-06-18 09:30:00,180.99,181.33,179.91,180.9,114503.0,180.99,181.33,179.91,180.9,114503.0
2025-06-18 10:00:00,180.89,181.33,180.67,181.12,68601.0,180.89,181.33,180.67,181.12,68601.0
2025-06-18 10:30:00,181.01,181.23,180.61,180.74,35655.0,181.01,181.23,180.61,180.74,35655.0
2025-06-18 11:00:00,180.74,180.8,179.74,180.14,41395.0,180.74,180.8,179.74,180.14,41395.0
2025-06-18 11:30:00,180.16,180.39,180.0,180.18,26306.0,180.16,180.39,180.0,180.18,26306.0
2025-06-18 12:00:00,180.18,180.55,180.11,180.27,21833.0,180.18,180.55,180.11,180.27,21833.0
2025-06-18 12:30:00,180.23,180.31,179.99,180.05,15116.0,180.23,180.31,179.99,180.05,15116.0
2025-06-18 13:00:00,180.0,180.12,179.93,180.07,17628.0,180.0,180.12,179.93,180.07,17628.0
2025-06-18 13:30:00,180.03,180.34,179.78,180.25,26921.0,180.03,180.34,179.78,180.25,26921.0
2025-06-18 14:00:00,180.31,180.47,179.81,180.3,37928.0,180.31,180.47,179.81,180.3,37928.0
2025-06-18 14:30:00,180.19,180.54,179.62,179.73,44244.0,180.19,180.54,179.62,179.73,44244.0
2025-06-18 15:00:00,179.66,180.08,179.55,179.72,58578.0,179.66,180.08,179.55,179.72,58578.0
2025-06-18 15:30:00,179.72,180.09,179.51,179.76,253221.0,179.72,180.09,179.51,179.76,253221.0
2025-06-20 09:30:00,179.01,179.46,177.47,178.78,788979.0,179.01,179.46,177.47,178.78,788979.0
2025-06-20 10:00:00,178.78,179.89,178.78,179.74,155358.0,178.78,179.89,178.78,179.74,155358.0
2025-06-20 10:30:00,179.73,180.58,179.72,180.35,40319.0,179.73,180.58,179.72,180.35,40319.0
2025-06-20 11:00:00,180.33,180.9,180.25,180.68,28415.0,180.33,180.9,180.25,180.68,28415.0
2025-06-20 11:30:00,180.7,180.84,180.31,180.32,43792.0,180.7,180.84,180.31,180.32,43792.0
2025-06-20 12:00:00,180.3,180.3,179.77,179.96,28535.0,180.3,180.3,179.77,179.96,28535.0
2025-06-20 12:30:00,179.97,180.1,179.81,179.89,17691.0,179.97,180.1,179.81,179.89,17691.0
2025-06-20 13:00:00,179.89,179.97,179.47,179.52,18685.0,179.89,179.97,179.47,179.52,18685.0
2025-06-20 13:30:00,179.48,179.59,179.14,179.38,44139.0,179.48,179.59,179.14,179.38,44139.0
2025-06-20 14:00:00,179.34,179.38,178.96,178.99,50488.0,179.34,179.38,178.96,178.99,50488.0
2025-06-20 14:30:00,178.99,179.03,178.23,178.3,48646.0,178.99,179.03,178.23,178.3,48646.0
2025-06-20 15:00:00,178.3,178.52,178.23,178.38,67319.0,178.3,178.52,178.23,178.38,67319.0
2025-06-20 15:30:00,178.38,178.72,177.67,178.43,420175.0,178.38,178.72,177.67,178.43,420175.0